[4686 東証1部] ジャストシステム 日足 時系列データ

[4686 東証1部] ジャストシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-171226.001241.001219.001231.00125200154312300
2017-02-161224.001229.001216.001226.00141600173328400
2017-02-151237.001244.001219.001222.00159900196441900
2017-02-141207.001232.001201.001221.00272900332746900
2017-02-131210.001210.001196.001197.00178100213947600
2017-02-101228.001230.001203.001209.00183900223067100
2017-02-091191.001214.001183.001207.00299600360976900
2017-02-081126.001185.001124.001181.00409400474809000
2017-02-071155.001198.001123.001129.00758300866236600
2017-02-061245.001251.001217.001235.00325900400920000
2017-02-031242.001260.001240.001241.00157700196611900
2017-02-021257.001262.001233.001239.00274500341409400
2017-02-011237.001258.001235.001253.00130200162641000
2017-01-311250.001258.001233.001241.00212500264073000
2017-01-301233.001276.001225.001261.00369500464727800
2017-01-271244.001249.001220.001224.00264100325376200
2017-01-261189.001238.001180.001237.00346100420572600
2017-01-251186.001186.001177.001182.00123500145806600
2017-01-241185.001193.001166.001178.00213300251292000
2017-01-231165.001190.001156.001185.00254400299839200
2017-01-201152.001167.001148.001162.00164700190936900
2017-01-191160.001161.001148.001152.00114500132221200
2017-01-181153.001166.001138.001149.00150200172547400
2017-01-171168.001176.001154.001159.00129900150925300
2017-01-161183.001183.001166.001172.00141600165942600
2017-01-131174.001191.001174.001184.00195200230860500
2017-01-121175.001186.001164.001174.00191000224077100
2017-01-111197.001197.001161.001180.00358300421638400
2017-01-101202.001219.001193.001200.00332800400469600
2017-01-061172.001198.001160.001192.00307700363499500
2017-01-051170.001180.001149.001180.00228800266931000
2017-01-041146.001166.001140.001160.00274000316876800
2016-12-301150.001155.001115.001131.00374700425661600
2016-12-291101.001143.001101.001134.00482700543824300
2016-12-281055.001097.001055.001097.00319400346066000
2016-12-271054.001066.001051.001052.00188300199271800
2016-12-261049.001057.001038.001049.00277100290807800
2016-12-221047.001055.001044.001047.00197500207043500
2016-12-211064.001065.001045.001050.00149500157358000
2016-12-201047.001068.001042.001064.00163400173116400
2016-12-191058.001060.001041.001045.00135300142014700
2016-12-161075.001075.001054.001060.00192400203877000
2016-12-151075.001078.001064.001068.00150300160722100
2016-12-141080.001090.001069.001074.00173100186370300
2016-12-131073.001088.001056.001080.00260900281021300
2016-12-121062.001074.001045.001073.00177900188993900
2016-12-091029.001055.001028.001050.00308300322101700
2016-12-081031.001046.001018.001036.00249100257172600
2016-12-071042.001047.001014.001018.00351200360930800
2016-12-061060.001063.001040.001040.00159600167151200
2016-12-051055.001055.001042.001047.00187400196332800
2016-12-021078.001079.001056.001060.00197800210471300
2016-12-011091.001107.001078.001082.00345400377081700
2016-11-301069.001084.001064.001084.00217600234333700
2016-11-291070.001072.001049.001065.00167900177979600
2016-11-281046.001080.001039.001077.00304800324330100
2016-11-251059.001063.001034.001041.00198700207590900
2016-11-241070.001075.001052.001059.00198200210193600
2016-11-221062.001066.001033.001063.00256400269947800
2016-11-211068.001070.001050.001063.00249800264999100
2016-11-181061.001065.001040.001063.00266600281392600
2016-11-171040.001063.001039.001051.00377600396761000
2016-11-161027.001046.001016.001033.00380000393080800
2016-11-151045.001045.00995.001014.00467100472100400
2016-11-141038.001063.001036.001049.00256300269120100
2016-11-111090.001090.001022.001026.00390900407256600
2016-11-101088.001100.001073.001084.00308600334452300
2016-11-091085.001099.001020.001030.00672700711678700
2016-11-081030.001092.001022.001079.00765300818724300
2016-11-071037.001045.001029.001033.00241400250216700
2016-11-041014.001033.001004.001029.00274000279646200
2016-11-021008.001028.001008.001025.00212100216165300
2016-11-011023.001035.001017.001029.00208100213802700
2016-10-311028.001040.001024.001030.00344900355388300
2016-10-281011.001025.001001.001020.00468500476575200
2016-10-271020.001024.001000.001009.00360400365345700
2016-10-26995.001023.00989.001015.00339200342176400
2016-10-25995.001026.00990.001003.00527200531846200
2016-10-24948.00991.00948.00985.00451300439137800
2016-10-21946.00958.00940.00945.00189300179403100
2016-10-20944.00949.00935.00945.00137200129389000
2016-10-19925.00950.00920.00942.00431700405469300
2016-10-18912.00926.00911.00920.00225000206902300
2016-10-17909.00916.00900.00912.00120400109439300
2016-10-14905.00915.00903.00907.00177300161008600
2016-10-13897.00907.00897.00906.00110900100089300
2016-10-12897.00903.00888.00897.00126100113078700
2016-10-11905.00907.00899.00903.00111300100516200
2016-10-07911.00912.00901.00905.008840080074300
2016-10-06918.00918.00909.00912.008250075292800
2016-10-05920.00925.00911.00913.00145900133880000
2016-10-04910.00934.00903.00913.00249900229234700
2016-10-03893.00915.00888.00907.00220600199735500
2016-09-30888.00903.00882.00894.00117400105020600
2016-09-29895.00903.00891.00896.007180064326800
2016-09-28877.00894.00877.00890.00117700104729400
2016-09-27871.00888.00870.00888.00146500129099900
2016-09-26869.00878.00864.00873.00121600106264900
2016-09-23867.00875.00861.00872.00152300132568900
2016-09-21861.00869.00854.00867.009940085680100
2016-09-20854.00864.00851.00857.007730066286800
2016-09-16858.00862.00848.00854.007380062997800
2016-09-15852.00856.00840.00851.00147000124902800
2016-09-14866.00870.00859.00860.00128300110831000
2016-09-13873.00882.00867.00868.00150100130785500
2016-09-12871.00886.00867.00873.0010330090274800
2016-09-09884.00888.00878.00880.009990088265000
2016-09-08891.00891.00875.00884.00156400138095600
2016-09-07872.00902.00870.00897.00348900311338800
2016-09-06866.00879.00863.00875.007570066043700
2016-09-05870.00873.00858.00867.00146800127333200
2016-09-02875.00875.00865.00871.009330081160400
2016-09-01865.00882.00865.00876.00125400109795400
2016-08-31859.00865.00851.00865.009730083782100
2016-08-30852.00858.00842.00857.00154900131797500
2016-08-29856.00861.00852.00857.0010980094025300
2016-08-26867.00867.00855.00856.005600048117000
2016-08-25869.00874.00858.00872.0010600091988300
2016-08-24875.00880.00864.00869.00115200100145600
2016-08-23841.00886.00838.00868.00249900215965300
2016-08-22833.00843.00830.00841.0011870099421200
2016-08-19835.00839.00826.00830.00154400128534100
2016-08-18839.00839.00830.00832.00188300157048400
2016-08-17837.00846.00827.00838.00197600165161700
2016-08-16859.00861.00840.00841.00228000193134600
2016-08-15871.00871.00850.00860.007070060725700
2016-08-12860.00880.00854.00873.009550083130500
2016-08-10856.00859.00846.00852.006240053114800
2016-08-09863.00871.00846.00857.0010490089790000
2016-08-08854.00856.00837.00845.005250044255500
2016-08-05847.00856.00837.00842.00192700162219400
2016-08-04860.00864.00844.00851.009870083850100
2016-08-03875.00875.00853.00855.00142600122718700
2016-08-02882.00890.00876.00878.004070035800900
2016-08-01880.00888.00868.00887.0010400091445900
2016-07-29874.00886.00861.00886.009760085290200
2016-07-28876.00882.00867.00881.009470082981700
2016-07-27889.00889.00872.00877.009360082180100
2016-07-26879.00888.00872.00883.007460065622900
2016-07-25904.00906.00886.00890.007830070245400
2016-07-22881.00899.00881.00893.0010620094633400
2016-07-21900.00907.00888.00893.0010920097747200
2016-07-20890.00894.00876.00894.00127300112753000
2016-07-19885.00893.00873.00890.00136400120321200
2016-07-15897.00900.00867.00870.00201000176155200
2016-07-14893.00915.00892.00900.00240500216634400
2016-07-13889.00904.00885.00886.00142900127673300
2016-07-12884.00894.00876.00877.00230700204360700
2016-07-11857.00872.00857.00872.00137800119236400
2016-07-08857.00859.00843.00843.00143500122333100
2016-07-07863.00863.00846.00850.0011520098487700
2016-07-06849.00865.00846.00864.00126100107489400
2016-07-05879.00879.00865.00868.009880086264100
2016-07-04882.00885.00874.00879.0010540092614000
2016-07-01849.00880.00849.00878.0010850094386800
2016-06-30867.00867.00848.00849.00140800120620800
2016-06-29867.00874.00853.00857.00147000126881900
2016-06-28820.00858.00810.00852.00135800114321700
2016-06-27805.00834.00805.00832.008820072783200
2016-06-24852.00858.00777.00798.00265200215314300
2016-06-23845.00845.00829.00840.009120076350300
2016-06-22850.00858.00836.00842.00236200199735100
2016-06-21849.00862.00842.00859.008450072231300
2016-06-20853.00868.00849.00853.006660057095000
2016-06-17846.00858.00837.00840.00134500113517900
2016-06-16869.00870.00838.00841.00180100152817600
2016-06-15847.00865.00839.00861.00138600118739800
2016-06-14870.00879.00840.00847.00211900180591100
2016-06-13891.00893.00865.00865.00210200183379200
2016-06-10908.00908.00895.00904.00173300156700900
2016-06-09907.00913.00900.00901.00208300188513200
2016-06-08917.00917.00895.00911.00179100162130000
2016-06-07916.00918.00909.00914.006820062383900
2016-06-06905.00920.00892.00917.00128300116608300
2016-06-03908.00914.00899.00911.008760079485500
2016-06-02924.00924.00901.00904.009850089801900
2016-06-01916.00939.00911.00929.00248000230333800
2016-05-31900.00917.00892.00916.00208100189108200
2016-05-30891.00901.00888.00899.0010980098306000
2016-05-27880.00893.00880.00888.007360065428500
2016-05-26886.00890.00879.00884.0010280090979400
2016-05-25878.00887.00872.00877.00178800157001900
2016-05-24875.00879.00866.00868.00184300160789800
2016-05-23872.00880.00861.00875.00199200173440800
2016-05-20881.00891.00870.00874.00128100112274300
2016-05-19880.00887.00872.00883.00131900115823800
2016-05-18887.00889.00862.00873.00232000203096500
2016-05-17918.00931.00882.00885.00450300402454300
2016-05-16947.00954.00927.00933.00110500103852000
2016-05-13961.00962.00943.00949.00170300162440500
2016-05-12953.00963.00949.00958.00119300114095800
2016-05-11947.00974.00942.00961.00285300273942200
2016-05-10957.00957.00920.00943.00424000396421800
2016-05-09896.00964.00896.00958.00358300335707300
2016-05-06888.00896.00876.00886.009550084459800
2016-05-02871.00888.00869.00884.00115600101292500
2016-04-28920.00920.00886.00894.00129100116322300
2016-04-27920.00925.00907.00915.006200056718700
2016-04-26926.00931.00909.00920.00114800105721400
2016-04-25929.00934.00919.00923.00113100104568300
2016-04-22936.00938.00921.00926.00126000116624600
2016-04-21932.00941.00932.00935.00171600160756700
2016-04-20931.00933.00919.00921.00118600109683700
2016-04-19938.00938.00921.00931.009360087169100
2016-04-18913.00932.00902.00916.00120200110532200
2016-04-15908.00937.00901.00931.00387600359175000
2016-04-14908.00912.00897.00909.00182000165148000
2016-04-13899.00908.00889.00905.00126100113617400
2016-04-12897.00901.00888.00891.009790087412800
2016-04-11877.00902.00865.00900.00198600175854800
2016-04-08865.00897.00860.00884.00139600122625100
2016-04-07852.00881.00852.00880.00161100140533600
2016-04-06841.00853.00833.00849.00126200106593800
2016-04-05868.00874.00843.00850.00297700255358200
2016-04-04874.00885.00864.00876.00132800116172400
2016-04-01919.00919.00867.00871.00189400168697700
2016-03-31920.00926.00909.00915.00119400109780800
2016-03-30912.00929.00909.00917.00187500172605300
2016-03-29912.00921.00909.00915.009730088983500
2016-03-28911.00923.00902.00915.00116500106627600
2016-03-25914.00917.00896.00904.006840061965800
2016-03-24915.00924.00907.00910.009570087728300
2016-03-23911.00922.00909.00914.007420067968500
2016-03-22904.00921.00902.00909.009320084749700
2016-03-18899.00905.00888.00897.00138100123664700
2016-03-17917.00924.00897.00904.0010110092062700
2016-03-16904.00923.00904.00909.008050073542600
2016-03-15917.00929.00900.00908.00156900143477800
2016-03-14925.00926.00907.00912.0010330094612900
2016-03-11897.00913.00894.00908.00123500111592500
2016-03-10910.00921.00906.00912.009810089731000
2016-03-09895.00902.00886.00899.006260055959100
2016-03-08906.00912.00879.00904.00141200126650000
2016-03-07921.00928.00901.00912.00113700103941800
2016-03-04903.00925.00894.00916.00227700208288500
2016-03-03885.00915.00879.00905.00320400288174500
2016-03-02887.00892.00879.00888.00154400137048500
2016-03-01855.00876.00852.00875.00121200104610200
2016-02-29882.00889.00848.00857.00163100141006300
2016-02-26881.00888.00872.00879.0010120088976600
2016-02-25865.00886.00862.00874.00132100115437000
2016-02-24842.00870.00841.00855.00130200111364900
2016-02-23855.00858.00839.00845.00142900121106900
2016-02-22830.00852.00820.00851.008230069714100
2016-02-19843.00849.00822.00832.00128300106803400
2016-02-18844.00860.00836.00853.0011140094698800
2016-02-17827.00850.00814.00825.0010220084816600
2016-02-16827.00856.00821.00829.00139700117140500
2016-02-15834.00840.00808.00833.00188200156139000
2016-02-12798.00818.00780.00789.00518800411651600

   ※ 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