[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 
2017-11-17788.00791.00771.00777.0083006458600
2017-11-16761.00784.00761.00778.0074005756400
2017-11-15775.00780.00761.00765.002010015457800
2017-11-14777.00783.00775.00780.0066005140300
2017-11-13781.00790.00781.00786.0054004244100
2017-11-10781.00793.00780.00787.0075005900100
2017-11-09800.00808.00791.00794.00112008980600
2017-11-08815.00815.00773.00795.001350010753400
2017-11-07805.00808.00799.00805.001320010596700
2017-11-06805.00810.00803.00809.001580012738100
2017-11-02820.00820.00795.00805.002200017729500
2017-11-01825.00828.00816.00819.001300010690000
2017-10-31828.00829.00816.00819.0093007636000
2017-10-30829.00829.00815.00826.001800014828500
2017-10-27826.00832.00825.00832.0057004724200
2017-10-26828.00828.00820.00825.0074006091400
2017-10-25831.00831.00826.00829.0058004807500
2017-10-24832.00836.00827.00831.0056004657400
2017-10-23837.00837.00825.00832.0060004980900
2017-10-20832.00838.00830.00834.00110009163700
2017-10-19842.00842.00829.00831.001640013712300
2017-10-18850.00850.00842.00847.0062005245600
2017-10-17849.00849.00843.00846.001460012360200
2017-10-16841.00847.00836.00843.0076006402800
2017-10-13840.00847.00840.00847.001270010725300
2017-10-12832.00842.00831.00842.001250010470900
2017-10-11830.00835.00812.00831.001310010850600
2017-10-10820.00828.00819.00828.0092007564800
2017-10-06828.00835.00825.00826.001400011606600
2017-10-05831.00837.00828.00836.0092007667400
2017-10-04826.00838.00821.00837.002140017762300
2017-10-03827.00837.00827.00834.001760014640000
2017-10-02837.00838.00831.00836.001360011353100
2017-09-29845.00847.00837.00837.001450012204300
2017-09-28887.00887.00826.00845.00127700107298100
2017-09-27841.00888.00841.00872.005010042924500
2017-09-26835.00839.00827.00832.0010340086283300
2017-09-25831.00835.00823.00830.002820023420600
2017-09-22815.00839.00812.00830.002860023540200
2017-09-21799.00816.00799.00816.002820022708700
2017-09-20797.00800.00797.00800.002030016193100
2017-09-19800.00803.00797.00797.003250025987600
2017-09-15796.00798.00787.00798.003380026898400
2017-09-14796.00800.00796.00798.00117009342700
2017-09-13794.00796.00786.00794.002080016487000
2017-09-12790.00794.00784.00792.0098007745900
2017-09-11778.00789.00777.00789.002100016454300
2017-09-08779.00782.00775.00776.002370018438800
2017-09-07772.00779.00772.00776.00122009453400
2017-09-06785.00785.00771.00781.0064004987100
2017-09-05774.00789.00772.00789.001530011921900
2017-09-04786.00792.00775.00781.001960015349200
2017-09-01783.00792.00783.00791.0076005975700
2017-08-31776.00783.00772.00783.00106008258400
2017-08-30773.00776.00769.00774.0075005799800
2017-08-29766.00770.00764.00767.0060004604200
2017-08-28762.00767.00760.00766.00121009235700
2017-08-25744.00761.00743.00757.00107008077900
2017-08-24752.00753.00744.00748.00113008469400
2017-08-23752.00752.00741.00744.001880014065600
2017-08-22748.00754.00727.00749.00131009767200
2017-08-21746.00747.00742.00745.00108008047800
2017-08-18741.00745.00737.00743.00126009338800
2017-08-17741.00745.00738.00741.0086006371600
2017-08-16734.00742.00731.00737.0097007148000
2017-08-15735.00747.00729.00734.0086006333600
2017-08-14750.00750.00713.00735.0096007097000
2017-08-10751.00755.00749.00755.0082006168800
2017-08-09744.00757.00740.00751.003310024771000
2017-08-08735.00745.00712.00744.001920014125200
2017-08-07740.00743.00720.00735.00122009007000
2017-08-04734.00736.00727.00736.0045003294100
2017-08-03730.00735.00727.00735.00124009074600
2017-08-02733.00733.00730.00733.0047003435000
2017-08-01730.00733.00725.00733.00124009054200
2017-07-31730.00740.00706.00729.002480018097100
2017-07-28736.00738.00732.00736.0080005884300
2017-07-27735.00737.00732.00736.0045003308500
2017-07-26736.00737.00730.00736.0039002861500
2017-07-25736.00736.00730.00730.0016001170000
2017-07-24730.00738.00726.00736.0093006802500
2017-07-21730.00732.00728.00728.0070005106200
2017-07-20735.00735.00727.00730.0057004164700
2017-07-19726.00733.00726.00731.0053003869300
2017-07-18720.00732.00720.00726.00100007244400
2017-07-14722.00728.00722.00726.0043003117600
2017-07-13725.00728.00718.00721.0069004994000
2017-07-12729.00729.00720.00721.0058004192500
2017-07-11729.00730.00722.00726.0052003775800
2017-07-10728.00734.00728.00730.0057004162000
2017-07-07733.00735.00723.00724.00113008250000
2017-07-06735.00735.00729.00732.00124009077800
2017-07-05747.00747.00730.00736.004830035918100
2017-07-04720.00736.00717.00733.003420024806000
2017-07-03718.00720.00715.00716.0078005598400
2017-06-30705.00723.00705.00714.001660011793100
2017-06-29704.00708.00697.00707.00112007885600
2017-06-28695.00705.00693.00695.002410016822400
2017-06-27689.00692.00685.00691.0095006543800
2017-06-26671.00687.00671.00682.001680011396000
2017-06-23678.00678.00674.00676.0033002232000
2017-06-22672.00678.00672.00676.0062004186600
2017-06-21676.00676.00671.00672.0072004857800
2017-06-20671.00674.00670.00674.0054003631200
2017-06-19672.00675.00670.00671.00103006915000
2017-06-16678.00678.00672.00672.0032002159200
2017-06-15678.00678.00672.00672.0048003234600
2017-06-14670.00679.00670.00673.0055003707600
2017-06-13669.00672.00669.00669.001400938200
2017-06-12672.00672.00668.00669.0056003751500
2017-06-09671.00672.00668.00672.0052003487400
2017-06-08677.00677.00670.00674.0036002425400
2017-06-07677.00677.00666.00668.00139009324800
2017-06-06677.00677.00673.00674.0078005268800
2017-06-05670.00675.00670.00672.0054003631900
2017-06-02669.00670.00662.00669.0064004273900
2017-06-01662.00667.00650.00667.00104006887700
2017-05-31670.00670.00660.00661.0063004177600
2017-05-30650.00670.00649.00669.00137008953700
2017-05-29655.00655.00647.00650.002370015469300
2017-05-26663.00663.00651.00654.0082005369700
2017-05-25665.00668.00653.00659.001610010614600
2017-05-24663.00667.00662.00665.0079005249000
2017-05-23679.00679.00661.00670.00108007257000
2017-05-22675.00677.00672.00675.00106007155000
2017-05-19680.00685.00670.00679.0088005976400
2017-05-18678.00678.00671.00678.0044002974700
2017-05-17682.00682.00673.00678.0060004070300
2017-05-16678.00682.00677.00682.0061004152800
2017-05-15675.00681.00675.00678.00130008817500
2017-05-12687.00691.00685.00685.0077005304200
2017-05-11683.00687.00681.00687.0057003909100
2017-05-10680.00684.00680.00683.0045003070700
2017-05-09676.00681.00675.00680.0070004747900
2017-05-08670.00677.00670.00676.001800012125500
2017-05-02663.00669.00662.00667.0070004659800
2017-05-01659.00663.00653.00663.0054003562600
2017-04-28660.00660.00654.00654.0073004796900
2017-04-27658.00660.00654.00660.00109007162400
2017-04-26652.00658.00651.00654.0086005628200
2017-04-25654.00656.00650.00652.0091005939400
2017-04-24646.00648.00644.00644.0057003679800
2017-04-21649.00649.00645.00646.0074004790100
2017-04-20642.00643.00641.00643.0028001799200
2017-04-19636.00643.00636.00641.0041002625600
2017-04-18637.00643.00636.00636.00112007143900
2017-04-17621.00636.00620.00631.0060003776300
2017-04-14638.00638.00623.00625.0061003865800
2017-04-13621.00629.00617.00625.0078004852400
2017-04-12624.00624.00617.00622.00117007278300
2017-04-11636.00640.00624.00629.00108006829100
2017-04-10640.00647.00638.00643.0091005845400
2017-04-07647.00647.00637.00637.001660010691200
2017-04-06660.00663.00636.00639.00135008724600
2017-04-05661.00663.00661.00661.0045002976500
2017-04-04675.00675.00661.00663.0092006137900
2017-04-03680.00681.00672.00672.0066004464900
2017-03-31678.00681.00674.00675.001560010556100
2017-03-30679.00685.00678.00680.0086005855200
2017-03-29687.00691.00677.00678.001610011010800
2017-03-28693.00700.00689.00700.001940013481900
2017-03-27688.00692.00686.00692.001530010549600
2017-03-24687.00695.00687.00690.0079005460800
2017-03-23680.00697.00680.00691.0096006598700
2017-03-22690.00690.00682.00682.0087005975500
2017-03-21700.00700.00691.00691.001770012303300
2017-03-17703.00703.00698.00699.00141009876400
2017-03-16700.00704.00696.00704.0065004553700
2017-03-15708.00708.00698.00700.0075005276800
2017-03-14700.00710.00697.00708.001960013811500
2017-03-13688.00706.00688.00702.001840012836600
2017-03-10692.00692.00685.00688.001960013518000
2017-03-09681.00684.00680.00682.0050003409000
2017-03-08687.00689.00682.00686.00118008086100
2017-03-07690.00692.00683.00684.00131009013300
2017-03-06681.00685.00676.00684.00141009604700
2017-03-03676.00683.00676.00676.002150014596700
2017-03-02673.00679.00673.00676.001680011350900
2017-03-01662.00671.00662.00667.002000013343400
2017-02-28657.00664.00657.00659.001860012287800
2017-02-27656.00657.00654.00657.0086005638500
2017-02-24654.00657.00653.00656.0083005444400
2017-02-23653.00654.00650.00654.00111007242500
2017-02-22651.00653.00650.00651.0087005662800
2017-02-21649.00653.00646.00649.00122007924800
2017-02-20645.00649.00644.00647.0090005814400
2017-02-17649.00649.00642.00646.0066004255700
2017-02-16653.00653.00641.00644.001550010007700
2017-02-15654.00656.00649.00653.00153009986700
2017-02-14653.00655.00647.00654.0072004699600
2017-02-13642.00652.00642.00649.00125008088200
2017-02-10642.00645.00638.00642.001850011851900
2017-02-09639.00644.00637.00641.0070004482600
2017-02-08644.00644.00639.00641.00143009172100
2017-02-07642.00645.00641.00642.00106006815300
2017-02-06643.00645.00642.00643.00110007072200
2017-02-03646.00646.00643.00643.0096006184700
2017-02-02647.00647.00644.00645.003210020727000
2017-02-01650.00651.00642.00645.003750024251300
2017-01-31687.00690.00652.00663.003890026276300
2017-01-30686.00690.00683.00686.003280022506700
2017-01-27675.00686.00673.00684.00128008728700
2017-01-26675.00676.00670.00673.00137009225100
2017-01-25666.00670.00659.00670.0097006455000
2017-01-24656.00666.00654.00666.0083005485800
2017-01-23663.00663.00653.00656.0052003423300
2017-01-20660.00660.00656.00657.00106006983000
2017-01-19662.00665.00656.00660.00107007071100
2017-01-18669.00669.00655.00662.001600010599900
2017-01-17679.00679.00667.00671.0066004440600
2017-01-16680.00680.00672.00675.0054003649800
2017-01-13672.00686.00668.00675.00106007172700
2017-01-12677.00678.00673.00678.001530010350200
2017-01-11682.00685.00679.00681.0089006064800
2017-01-10674.00682.00673.00682.001550010526400
2017-01-06675.00676.00665.00675.001660011156200
2017-01-05677.00677.00668.00670.001570010534600
2017-01-04657.00674.00655.00667.002370015769000
2016-12-30648.00657.00644.00657.002630017106000
2016-12-29648.00649.00643.00648.00147009504900
2016-12-28644.00650.00644.00649.00153009907000
2016-12-27649.00649.00646.00648.00125008100600
2016-12-26640.00649.00636.00649.001850011918000
2016-12-22635.00639.00635.00638.001600010197500
2016-12-21638.00640.00628.00636.005050032158600
2016-12-20631.00638.00631.00635.00116007371400
2016-12-19639.00639.00630.00631.002640016752400
2016-12-16640.00640.00633.00635.00128008138200
2016-12-15632.00639.00632.00636.001950012406700
2016-12-14640.00641.00638.00638.0093005942700
2016-12-13635.00640.00631.00640.001580010064400
2016-12-12630.00635.00630.00635.002380015052200
2016-12-09629.00630.00626.00630.00121007611200
2016-12-08622.00631.00621.00631.002910018226800
2016-12-07630.00631.00626.00628.001720010806200
2016-12-06630.00630.00626.00630.0090005659100
2016-12-05633.00633.00622.00626.002130013364800
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

   ※ 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。 

Twitter