[4323 東証1部] 日本システム技術 日足 時系列データ (2017年)

[4323 東証1部] 日本システム技術 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201395.001395.001383.001383.00810011236300
2017-10-191370.001400.001358.001395.001900026234100
2017-10-181376.001393.001369.001381.001960027093400
2017-10-171396.001396.001352.001384.001850025465100
2017-10-161390.001408.001381.001401.001260017576000
2017-10-131412.001412.001399.001402.001630022863600
2017-10-121418.001421.001411.001415.001020014443800
2017-10-111419.001423.001404.001414.001200016943900
2017-10-101404.001415.001400.001406.001920027026800
2017-10-061405.001423.001385.001394.003150044098400
2017-10-051379.001403.001372.001400.002150029804700
2017-10-041389.001389.001362.001380.001160015985200
2017-10-031361.001387.001324.001386.003270044622400
2017-10-021348.001348.001324.001341.001350018054800
2017-09-291354.001360.001327.001360.001250016834100
2017-09-281359.001366.001342.001354.001380018697400
2017-09-271331.001357.001317.001357.001100014693800
2017-09-261356.001357.001318.001329.002160028824000
2017-09-251348.001373.001348.001356.001210016419000
2017-09-221374.001378.001329.001350.002590034947100
2017-09-211393.001397.001364.001385.001630022457000
2017-09-201405.001405.001374.001380.002800038903400
2017-09-191352.001470.001347.001412.006090085917700
2017-09-151274.001310.001254.001299.001720022034400
2017-09-141288.001294.001245.001249.001510019127000
2017-09-131282.001283.001271.001276.00900011491300
2017-09-121267.001288.001267.001284.00790010110100
2017-09-111252.001275.001252.001258.00890011238200
2017-09-081243.001282.001238.001249.001360017053000
2017-09-071267.001270.001237.001237.001480018518800
2017-09-061216.001270.001214.001267.002090025974800
2017-09-051307.001307.001231.001241.002720034448100
2017-09-041340.001340.001304.001307.002040026927400
2017-09-011363.001363.001331.001341.001830024638200
2017-08-311383.001391.001356.001363.001300017823500
2017-08-301374.001386.001372.001382.001190016422400
2017-08-291365.001384.001350.001370.001700023208300
2017-08-281363.001369.001348.001365.001120015235600
2017-08-251336.001358.001336.001348.001700022862500
2017-08-241362.001363.001325.001339.002520033682800
2017-08-231376.001378.001361.001362.001380018879700
2017-08-221391.001403.001358.001380.001260017445100
2017-08-211390.001404.001362.001400.001190016505000
2017-08-181380.001414.001379.001396.001760024538700
2017-08-171388.001421.001388.001403.001200016862200
2017-08-161362.001388.001351.001388.001270017487200
2017-08-151349.001387.001349.001369.001470020093700
2017-08-141290.001365.001290.001340.002860037724700
2017-08-101400.001407.001350.001350.003520048234200
2017-08-091403.001425.001398.001413.002570036130900
2017-08-081426.001445.001407.001412.002230031604200
2017-08-071500.001529.001408.001432.006690097125400
2017-08-041441.001494.001400.001453.004240061470300
2017-08-031545.001545.001438.001449.0068600101209300
2017-08-021502.001566.001502.001526.003040046574500
2017-08-011679.001689.001464.001510.00194300300813400
2017-07-311657.001730.001606.001668.00144800242779500
2017-07-281597.001763.001597.001627.00407100673665100
2017-07-271573.001600.001523.001597.00113100178906000
2017-07-261479.001567.001467.001567.00145000221587800
2017-07-251492.001492.001453.001460.006800099789300
2017-07-241493.001514.001483.001494.003680054936000
2017-07-211490.001529.001487.001501.004810072809500
2017-07-201492.001512.001490.001490.002430036387300
2017-07-191475.001509.001473.001490.003450051352200
2017-07-181529.001529.001480.001482.004070060910500
2017-07-141525.001526.001497.001518.002560038832500
2017-07-131495.001528.001476.001501.004140062378400
2017-07-121469.001510.001458.001495.004950073748000
2017-07-111469.001482.001460.001478.003510051620900
2017-07-101443.001485.001443.001483.004070059631400
2017-07-071435.001475.001432.001451.004060058953800
2017-07-061500.001523.001455.001460.004030059441000
2017-07-051477.001515.001451.001494.005390079777400
2017-07-041551.001590.001484.001489.0073000111197900
2017-07-031475.001557.001475.001552.0092200140474000
2017-06-301425.001484.001413.001475.006630096033500
2017-06-291470.001470.001423.001435.0074000106804600
2017-06-281539.001540.001455.001480.0095300142301400
2017-06-271579.001585.001540.001543.004600071598000
2017-06-261577.001584.001552.001569.005370084435200
2017-06-231588.001590.001527.001540.0090800140903800
2017-06-221526.001605.001526.001563.0072400113568400
2017-06-211543.001586.001515.001525.005820090022500
2017-06-201595.001609.001515.001547.00118000183149700
2017-06-191540.001640.001481.001595.00559000874701100
2017-06-161305.001350.001303.001343.002530033612000
2017-06-151338.001338.001304.001330.002080027541000
2017-06-141361.001389.001320.001321.003410045965200
2017-06-131364.001373.001315.001353.006960093661100
2017-06-121430.001446.001344.001364.005850080476800
2017-06-091435.001445.001371.001414.0083400117295100
2017-06-081480.001498.001414.001422.00160500233574000
2017-06-071354.001495.001354.001488.00268100386847800
2017-06-061370.001415.001311.001344.0098500133842900
2017-06-051300.001395.001291.001394.00145300197138200
2017-06-021334.001450.001275.001281.00155700210173700
2017-06-011344.001435.001322.001334.00244000334568800
2017-05-311162.001333.001162.001320.00262500333353300
2017-05-301218.001218.001146.001162.0087300102211100
2017-05-291243.001298.001190.001212.00139700173203000
2017-05-261266.001350.001188.001213.00506600633114400
2017-05-251070.001095.001060.001090.002930031620200
2017-05-241029.001066.001029.001065.001440015099100
2017-05-231053.001053.001020.001026.001650017085300
2017-05-221068.001068.001050.001054.0087009175700
2017-05-191053.001070.001053.001058.0085009011400
2017-05-181025.001059.001025.001052.002680027783400
2017-05-171064.001074.001052.001071.002680028608200
2017-05-161087.001087.001060.001082.004220045436400
2017-05-151100.001100.001060.001090.00111700121294700
2017-05-121020.001020.00951.00995.001880018705000
2017-05-11997.001030.00997.001030.001930019584600
2017-05-10996.001010.00988.001002.003020030168200
2017-05-09975.00990.00971.00981.001250012289500
2017-05-08965.00990.00960.00985.001790017442200
2017-05-02966.00977.00946.00956.003000028711600
2017-05-01964.00982.00963.00979.001420013792600
2017-04-28948.00999.00937.00970.004280040974500
2017-04-27901.00920.00901.00918.00109009945300
2017-04-26889.00905.00887.00900.001420012723900
2017-04-25888.00888.00873.00881.0067005902300
2017-04-24888.00894.00864.00874.001250010943700
2017-04-21887.00892.00878.00888.0062005477900
2017-04-20879.00884.00872.00880.0050004392800
2017-04-19870.00880.00861.00874.0087007611700
2017-04-18873.00885.00867.00880.0059005159800
2017-04-17824.00867.00824.00863.0087007383800
2017-04-14827.00848.00822.00836.00106008863500
2017-04-13830.00845.00818.00833.002100017423100
2017-04-12872.00872.00842.00842.001290010997100
2017-04-11878.00878.00855.00858.0075006496400
2017-04-10859.00892.00854.00878.001370011997000
2017-04-07861.00881.00850.00866.002230019211500
2017-04-06877.00878.00853.00858.001890016400500
2017-04-05891.00909.00888.00890.001850016563200
2017-04-04935.00935.00875.00905.003700033779000
2017-04-03965.00982.00922.00935.006430061304900
2017-03-31998.00998.00954.00980.001510014796600
2017-03-301001.001001.00977.00988.001230012139500
2017-03-29972.001000.00972.001000.001660016344600
2017-03-28995.001005.00992.00996.001140011363300
2017-03-27999.001007.00990.00995.002870028621800
2017-03-24992.001006.00989.001000.001400013951600
2017-03-231015.001017.00985.001004.003240032462800
2017-03-221022.001037.001014.001014.001690017258000
2017-03-211059.001076.001032.001048.005480057603400
2017-03-171022.001045.001020.001045.001770018217400
2017-03-161030.001030.001004.001026.001820018495900
2017-03-151030.001060.001021.001026.002850029532600
2017-03-141050.001055.001030.001043.002640027472800
2017-03-131065.001075.001050.001050.003310035062600
2017-03-101072.001076.001050.001068.004440047176700
2017-03-091074.001085.001070.001075.002190023587800
2017-03-081094.001094.001068.001082.004110044450900
2017-03-071127.001133.001082.001100.005860064729300
2017-03-061090.001173.001085.001141.00193100218713300
2017-03-031042.001090.001038.001080.006430068650300
2017-03-021038.001041.001015.001037.002230023043400
2017-03-011025.001038.001006.001025.003430035110800
2017-02-281027.001048.001000.001040.005030051557000
2017-02-271050.001059.001003.001010.005830059800400
2017-02-241055.001095.001047.001061.006440068689700
2017-02-231040.001060.001010.001045.006180063861100
2017-02-221072.001078.00980.001039.008630089611100
2017-02-211005.001126.00999.001060.00343600369538900
2017-02-20974.00981.00963.00976.003540034460300
2017-02-17946.00975.00941.00974.006980067068400
2017-02-16924.00947.00924.00946.004760044550900
2017-02-15925.00928.00917.00926.001680015514700
2017-02-14923.00927.00917.00924.00103009487300
2017-02-13930.00930.00913.00923.001630015032800
2017-02-10904.00930.00904.00920.002990027522600
2017-02-09891.00903.00888.00899.002210019773900
2017-02-08906.00915.00897.00900.0091008212400
2017-02-07911.00917.00901.00906.001130010247100
2017-02-06927.00938.00920.00930.001990018447900
2017-02-03927.00938.00910.00931.001750016150900
2017-02-02906.00951.00904.00930.007730071492700
2017-02-01892.00898.00880.00891.003200028347800
2017-01-31880.00898.00879.00884.001750015504900
2017-01-30901.00901.00879.00886.002480021993100
2017-01-27921.00934.00874.00902.007790071353000
2017-01-26903.00906.00891.00891.001160010430400
2017-01-25890.00910.00878.00902.001910017104100
2017-01-24870.00892.00870.00890.002840025060900
2017-01-23862.00892.00862.00877.003510030756200
2017-01-20856.00857.00839.00854.0061005197200
2017-01-19861.00863.00848.00856.0098008407600
2017-01-18841.00848.00825.00848.001590013286500
2017-01-17858.00860.00843.00844.003770032125300
2017-01-16863.00868.00861.00867.0088007603100
2017-01-13862.00873.00858.00870.001340011611600
2017-01-12872.00879.00861.00862.001900016520200
2017-01-11891.00899.00869.00872.003650032118600
2017-01-10920.00977.00888.00900.00140200129248600
2017-01-06887.00888.00858.00867.003440030079000
2017-01-05826.00907.00826.00881.00141500123739700
2017-01-04818.00826.00816.00826.001770014525500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog