[4333 東証1部] 東邦システムサイエンス 日足 時系列データ

[4333 東証1部] 東邦システムサイエンス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02629.00632.00626.00631.00131008240000
2016-12-01630.00635.00624.00629.001860011736000
2016-11-30629.00630.00626.00630.00117007355600
2016-11-29620.00628.00619.00628.002630016449300
2016-11-28620.00622.00617.00622.00144008926600
2016-11-25620.00620.00608.00615.00146008988400
2016-11-24607.00612.00607.00611.0072004389100
2016-11-22605.00607.00602.00605.0057003448500
2016-11-21601.00605.00601.00605.00101006084100
2016-11-18602.00603.00600.00601.0061003669900
2016-11-17595.00602.00594.00602.0089005326600
2016-11-16599.00600.00592.00600.0077004594900
2016-11-15596.00597.00590.00592.0065003856800
2016-11-14593.00600.00591.00599.00129007680400
2016-11-11593.00598.00582.00582.00139008157200
2016-11-10602.00602.00581.00588.00160009445700
2016-11-09585.00590.00560.00569.00163009366100
2016-11-08600.00600.00585.00587.0060003536900
2016-11-07592.00596.00587.00595.0064003791200
2016-11-04588.00592.00580.00592.00104006094800
2016-11-02595.00603.00582.00594.00166009853200
2016-11-01613.00613.00596.00605.002690016240700
2016-10-31615.00621.00612.00620.00136008385200
2016-10-28624.00624.00615.00615.004260026306100
2016-10-27615.00623.00615.00623.0076004698200
2016-10-26617.00621.00614.00619.0059003644000
2016-10-25614.00620.00613.00617.0063003886600
2016-10-24617.00618.00611.00614.0082005042300
2016-10-21623.00623.00616.00617.0086005327800
2016-10-20621.00625.00618.00623.00130008086200
2016-10-19614.00617.00612.00615.0079004855500
2016-10-18606.00613.00606.00612.0098005960800
2016-10-17610.00614.00608.00610.0049002990200
2016-10-14603.00610.00602.00607.0053003217200
2016-10-13601.00609.00601.00603.0060003626600
2016-10-12606.00607.00600.00600.0058003497400
2016-10-11603.00607.00601.00607.002590015632300
2016-10-07599.00600.00593.00600.0083004963400
2016-10-06600.00600.00596.00600.0050002994500
2016-10-05597.00600.00593.00598.0072004303200
2016-10-04597.00598.00594.00597.0084005012200
2016-10-03595.00596.00590.00594.0093005528300
2016-09-30584.00597.00584.00595.00144008511800
2016-09-29589.00596.00589.00594.0091005389400
2016-09-28588.00589.00584.00588.002670015685700
2016-09-27592.00598.00586.00598.003000017750900
2016-09-26593.00596.00593.00594.00122007248800
2016-09-23594.00594.00589.00594.002380014113700
2016-09-21578.00584.00575.00584.00172009957100
2016-09-20575.00578.00574.00574.00153008807600
2016-09-16580.00580.00571.00575.00127007320100
2016-09-15585.00586.00581.00582.00122007126000
2016-09-14585.00587.00584.00586.004360025513000
2016-09-13580.00585.00580.00584.002450014231300
2016-09-12585.00587.00578.00580.002870016746300
2016-09-09588.00588.00585.00585.003240019038000
2016-09-08588.00589.00586.00588.0066003879300
2016-09-07585.00589.00584.00587.00154009020100
2016-09-06589.00591.00583.00586.00112006558300
2016-09-05589.00592.00586.00588.0070004119400
2016-09-02590.00592.00588.00589.0031001828000
2016-09-01589.00590.00585.00588.0062003648500
2016-08-31588.00589.00584.00587.0058003408100
2016-08-30582.00586.00579.00583.0089005183100
2016-08-29589.00589.00574.00578.00129007516500
2016-08-26561.00569.00561.00569.00150008449500
2016-08-25555.00571.00555.00561.0057003211000
2016-08-24553.00558.00553.00555.0057003161000
2016-08-23553.00561.00553.00553.0059003277000
2016-08-22557.00557.00551.00552.0078004317700
2016-08-19566.00566.00549.00550.002410013337200
2016-08-18560.00561.00555.00556.0098005474500
2016-08-17563.00567.00561.00563.0065003659600
2016-08-16563.00567.00561.00563.00166009356600
2016-08-15563.00567.00563.00563.0089005021200
2016-08-12571.00571.00564.00564.0082004645500
2016-08-10571.00572.00564.00567.00100005686600
2016-08-09568.00570.00563.00570.0062003511300
2016-08-08575.00575.00567.00568.0093005305100
2016-08-05577.00582.00565.00569.0089005081600
2016-08-04583.00583.00569.00575.0079004546700
2016-08-03581.00585.00571.00576.0091005249400
2016-08-02590.00590.00580.00586.0086005029800
2016-08-01569.00595.00569.00590.002290013306000
2016-07-29618.00631.00587.00599.003930023877200
2016-07-28620.00622.00616.00622.0094005825900
2016-07-27617.00620.00617.00620.00132008168200
2016-07-26613.00618.00613.00616.0097005972700
2016-07-25610.00613.00608.00613.0048002933400
2016-07-22611.00613.00608.00612.0044002685300
2016-07-21620.00620.00613.00614.0074004569800
2016-07-20613.00618.00610.00618.00133008179500
2016-07-19615.00616.00611.00616.0068004175400
2016-07-15610.00613.00609.00609.0064003911000
2016-07-14608.00613.00608.00610.00130007931000
2016-07-13611.00615.00607.00608.00135008238800
2016-07-12612.00616.00605.00611.0091005563700
2016-07-11604.00610.00600.00606.00126007624500
2016-07-08604.00604.00592.00600.0089005307300
2016-07-07609.00609.00597.00603.00109006567900
2016-07-06615.00615.00595.00599.001670010086000
2016-07-05630.00630.00598.00609.005220032664200
2016-07-04596.00613.00594.00611.001990012028600
2016-07-01595.00599.00586.00593.00118007013200
2016-06-30588.00594.00588.00590.00101005955900
2016-06-29570.00586.00569.00585.00105006084200
2016-06-28561.00567.00551.00563.00158008874200
2016-06-27543.00558.00543.00551.00170009341600
2016-06-24571.00575.00520.00543.004010021748200
2016-06-23574.00575.00558.00558.00169009541500
2016-06-22579.00580.00567.00574.0086004933700
2016-06-21579.00580.00576.00579.0086004979600
2016-06-20575.00580.00575.00579.0090005191600
2016-06-17561.00580.00559.00564.00142008083400
2016-06-16576.00586.00550.00551.003580020228600
2016-06-15591.00595.00578.00582.002260013289100
2016-06-14592.00600.00579.00600.003540020773400
2016-06-13612.00618.00590.00593.003260019640900
2016-06-10615.00615.00609.00614.002100012867600
2016-06-09608.00611.00606.00607.00118007182400
2016-06-08610.00610.00603.00609.0072004372100
2016-06-07605.00608.00604.00605.0048002907900
2016-06-06601.00610.00599.00603.001940011698200
2016-06-03606.00607.00603.00606.0082004960600
2016-06-02611.00618.00605.00606.0098005980400
2016-06-01614.00618.00607.00611.002260013830700
2016-05-31609.00619.00607.00617.00142008715700
2016-05-30610.00610.00605.00609.005550033837900
2016-05-27602.00607.00602.00605.0075004528100
2016-05-26607.00608.00600.00602.00114006887900
2016-05-25609.00614.00601.00604.00125007571200
2016-05-24608.00612.00597.00602.00101006107900
2016-05-23599.00613.00599.00609.001780010792300
2016-05-20600.00604.00594.00601.001680010074000
2016-05-19605.00605.00596.00597.00148008874600
2016-05-18598.00604.00594.00596.00141008439700
2016-05-17603.00603.00594.00598.00113006748800
2016-05-16598.00603.00593.00593.002570015351800
2016-05-13617.00618.00597.00598.004910029637500
2016-05-12618.00635.00616.00619.003160019681200
2016-05-11613.00615.00609.00610.00121007404100
2016-05-10606.00611.00603.00607.00143008687600
2016-05-09607.00610.00602.00606.00161009761900
2016-05-06597.00601.00592.00597.001930011503400
2016-05-02587.00598.00587.00596.002910017272600
2016-04-28613.00615.00599.00604.002110012806600
2016-04-27603.00611.00603.00608.006220037574600
2016-04-26616.00617.00606.00613.00145008866500
2016-04-25625.00625.00613.00616.001880011637500
2016-04-22623.00623.00615.00620.001790011076500
2016-04-21625.00627.00615.00622.001780011063100
2016-04-20620.00621.00614.00617.00134008269700
2016-04-19620.00622.00611.00620.0092005681300
2016-04-18615.00616.00603.00607.00162009894600
2016-04-15608.00629.00608.00624.00144008873400
2016-04-14619.00625.00615.00625.00105006519400
2016-04-13615.00617.00607.00609.0086005260900
2016-04-12605.00614.00602.00606.00130007904000
2016-04-11598.00608.00589.00605.0096005739800
2016-04-08585.00606.00575.00598.00124007356600
2016-04-07599.00611.00594.00596.001710010299700
2016-04-06591.00615.00580.00603.002600015514200
2016-04-05610.00610.00590.00590.002990017820500
2016-04-04604.00614.00597.00614.003370020521600
2016-04-01621.00621.00585.00606.005360032261200
2016-03-31630.00630.00621.00622.00132008236800
2016-03-30644.00644.00620.00629.001920012109200
2016-03-29640.00646.00636.00644.001740011171700
2016-03-28642.00653.00639.00653.004310027771100
2016-03-25641.00642.00637.00642.002150013739500
2016-03-24645.00645.00639.00642.00140008976000
2016-03-23649.00650.00643.00645.001920012415700
2016-03-22646.00653.00644.00650.002340015158300
2016-03-18645.00645.00635.00644.003270020936000
2016-03-17658.00659.00644.00651.005680037009000
2016-03-16652.00658.00644.00656.004860031699700
2016-03-15640.00655.00639.00650.008810056884800
2016-03-14634.00667.00630.00636.00155600100331300
2016-03-11604.00632.00604.00631.004770029534800
2016-03-10596.00610.00590.00608.001840011070300
2016-03-09589.00597.00587.00593.001990011787000
2016-03-08601.00608.00591.00599.001800010757600
2016-03-07598.00612.00598.00609.002250013578200
2016-03-04582.00595.00579.00592.002270013283900
2016-03-03577.00587.00576.00584.001790010388700
2016-03-02578.00585.00572.00580.002800016191000
2016-03-01580.00580.00566.00571.001910010906600
2016-02-29601.00601.00578.00580.002760016203600
2016-02-26591.00595.00575.00586.002430014216200
2016-02-25571.00586.00568.00586.0090005188000
2016-02-24565.00573.00561.00567.0087004924400
2016-02-23584.00587.00570.00570.0086004947300
2016-02-22575.00582.00570.00580.00153008794000
2016-02-19574.00579.00569.00575.00134007685000
2016-02-18576.00588.00570.00574.001870010780800
2016-02-17567.00573.00557.00560.00100005650800
2016-02-16560.00571.00551.00555.003350018780000
2016-02-15561.00568.00546.00554.006440035548600
2016-02-12548.00558.00524.00524.008910048064700
2016-02-10609.00615.00572.00585.004330025669200
2016-02-09623.00623.00605.00608.003900023938600
2016-02-08628.00645.00628.00641.00154009783000
2016-02-05640.00644.00625.00643.002250014268300
2016-02-04664.00667.00643.00648.002300015059600
2016-02-03664.00670.00660.00664.002800018580100
2016-02-02691.00696.00669.00677.002500017011800
2016-02-01708.00708.00675.00696.005170035887100
2016-01-29685.00695.00660.00688.004070027760800
2016-01-28676.00686.00668.00681.002350015952700
2016-01-27662.00669.00661.00667.00113007514800
2016-01-26655.00662.00652.00654.00129008453100
2016-01-25658.00680.00652.00669.002770018318200
2016-01-22637.00648.00629.00648.002220014139100
2016-01-21628.00645.00617.00617.002790017507900
2016-01-20657.00669.00626.00628.003320021486400
2016-01-19649.00669.00646.00656.003340021921500
2016-01-18646.00661.00630.00649.004850031366500
2016-01-15692.00692.00667.00672.001620011002400
2016-01-14687.00690.00659.00675.003710025020400
2016-01-13690.00708.00690.00700.002130014897100
2016-01-12716.00721.00679.00683.006160043025600
2016-01-08724.00745.00718.00723.00121008787500
2016-01-07724.00731.00716.00724.002270016425200
2016-01-06728.00739.00721.00724.002080015152400
2016-01-05731.00736.00715.00727.002210016063700
2016-01-04743.00753.00734.00736.003150023387700
2015-12-30734.00744.00733.00741.002600019195600
2015-12-29731.00740.00731.00737.001960014387500
2015-12-28730.00738.00730.00732.001500010968000
2015-12-25726.00734.00723.00733.001630011852500
2015-12-24743.00744.00725.00726.002310016941500
2015-12-22747.00747.00737.00739.001850013725400
2015-12-21743.00758.00728.00735.003300024403900
2015-12-18744.00768.00744.00749.002980022493300
2015-12-17753.00755.00747.00748.002490018699000
2015-12-16738.00753.00732.00753.003270024212000
2015-12-15745.00753.00722.00727.003540026159700
2015-12-14739.00758.00736.00746.003650027099400
2015-12-11746.00769.00746.00763.002930022112700
2015-12-10763.00771.00750.00751.004040030546300
2015-12-09783.00783.00757.00780.003760029034000
2015-12-08793.00812.00768.00785.008030063771300
2015-12-07770.00794.00770.00789.006820053337900
2015-12-04741.00751.00736.00747.003460025690000
2015-12-03775.00778.00744.00746.005870044716600
2015-12-02735.00768.00735.00768.00153800114861400
2015-12-01710.00712.00703.00712.003120022072700
2015-11-30712.00712.00704.00707.001490010544900
2015-11-27711.00712.00703.00706.001580011155600
2015-11-26708.00712.00708.00709.001780012627400

   ※ 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