[7527 東証1部] システムソフト 日足 時系列データ

[7527 東証1部] システムソフト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02150.00151.00148.00149.0056470084094300
2016-12-01153.00153.00149.00150.00981700148391500
2016-11-30149.00153.00148.00152.00873000131621200
2016-11-29148.00150.00147.00149.0031080046267400
2016-11-28145.00150.00144.00149.00729700107448700
2016-11-25149.00150.00146.00146.001048300154611700
2016-11-24151.00152.00149.00150.00712100106954300
2016-11-22152.00153.00150.00151.00828900125201300
2016-11-21152.00154.00151.00152.00858200131247600
2016-11-18155.00155.00150.00152.001345000205263300
2016-11-17153.00153.00150.00151.001250100189097000
2016-11-16151.00155.00149.00154.001591600242887000
2016-11-15152.00152.00147.00149.00937600139738100
2016-11-14146.00153.00145.00151.002004200301252300
2016-11-11148.00150.00144.00145.001211700177361800
2016-11-10149.00151.00143.00148.001969800290712600
2016-11-09148.00150.00133.00140.003852600538848700
2016-11-08153.00155.00147.00147.001759300263666900
2016-11-07152.00155.00151.00153.001436300219751000
2016-11-04152.00157.00149.00151.002179100333643400
2016-11-02160.00160.00149.00152.005085000779560400
2016-11-01172.00173.00161.00163.003227600532950100
2016-10-31176.00182.00171.00174.002213800387297700
2016-10-28182.00185.00174.00178.004432700790371700
2016-10-27180.00185.00180.00181.001360800247584900
2016-10-26179.00194.00178.00180.005025400935919700
2016-10-25189.00190.00179.00182.002137000392179800
2016-10-24185.00193.00185.00189.001429900270680600
2016-10-21192.00193.00184.00185.002162000406383100
2016-10-20193.00194.00191.00192.001064400204940400
2016-10-19197.00201.00192.00194.003007700587679100
2016-10-18187.00196.00187.00195.002780400532822800
2016-10-17178.00189.00178.00187.002500200460294900
2016-10-14183.00184.00176.00177.002170600389725500
2016-10-13179.00186.00179.00182.002963900540780000
2016-10-12173.00180.00172.00178.001722500303839200
2016-10-11172.00175.00170.00174.001385900239823300
2016-10-07174.00175.00167.00170.002806500478740300
2016-10-06172.00174.00169.00174.002134300364767600
2016-10-05168.00173.00167.00171.002412500410426800
2016-10-04166.00170.00164.00168.001375000230229000
2016-10-03166.00167.00164.00165.00850300140715800
2016-09-30166.00167.00164.00164.00824500136293400
2016-09-29169.00169.00163.00166.001944900322425000
2016-09-28163.00167.00160.00166.001363600223265100
2016-09-27168.00171.00165.00165.002968100497637700
2016-09-26160.00172.00159.00172.004820800804121700
2016-09-23166.00169.00158.00163.00125456002034841400
2016-09-21146.00148.00142.00148.001454900211197800
2016-09-20140.00149.00140.00146.001304700188439500
2016-09-16142.00143.00139.00141.00756100106338200
2016-09-15143.00144.00139.00141.001077800151482200
2016-09-14145.00147.00142.00143.00899000129903200
2016-09-13145.00147.00143.00145.00913800132737500
2016-09-12143.00147.00141.00142.00911600130478100
2016-09-09145.00147.00143.00145.00878600127576100
2016-09-08151.00151.00145.00147.001654800245019000
2016-09-07143.00152.00140.00152.001616000234986500
2016-09-06141.00146.00140.00145.001332500190812100
2016-09-05139.00140.00138.00140.0058790081716200
2016-09-02139.00139.00137.00137.0038550053027700
2016-09-01139.00139.00137.00139.0039020053891200
2016-08-31142.00142.00137.00138.0062640087072600
2016-08-30138.00144.00138.00139.00738100104051600
2016-08-29139.00140.00138.00140.0047770066278300
2016-08-26146.00146.00136.00136.002042800284890900
2016-08-25145.00150.00144.00146.001063400155787500
2016-08-24154.00156.00144.00146.002948700445972600
2016-08-23145.00151.00142.00150.002956600434008600
2016-08-22138.00146.00138.00146.002008500285924500
2016-08-19134.00137.00134.00137.0055290074802200
2016-08-18136.00137.00134.00134.00834400113190200
2016-08-17134.00142.00132.00140.002913500402709700
2016-08-16134.00139.00133.00134.001193800161873700
2016-08-15133.00134.00132.00134.0024830033006400
2016-08-12133.00134.00132.00134.0022260029566400
2016-08-10132.00133.00131.00133.0044460058672800
2016-08-09133.00134.00131.00132.0056070074010200
2016-08-08136.00137.00132.00132.0056560075701400
2016-08-05134.00140.00132.00134.001976300266881800
2016-08-04131.00133.00130.00133.0070420092427400
2016-08-03136.00136.00131.00131.001462700195299200
2016-08-02138.00144.00136.00139.001237500173110900
2016-08-01141.00147.00139.00139.001872600266397500
2016-07-29138.00140.00133.00138.001406500190902900
2016-07-28146.00146.00139.00139.001718600245154700
2016-07-27140.00152.00138.00143.004149800604301200
2016-07-26144.00148.00138.00139.001575600223949300
2016-07-25139.00150.00138.00144.002614400378490100
2016-07-22135.00139.00134.00137.00982600134489900
2016-07-21134.00137.00132.00136.00926800124136800
2016-07-20134.00134.00132.00132.0060200080049400
2016-07-19132.00136.00131.00135.00949200126890800
2016-07-15138.00138.00132.00133.001006500135141900
2016-07-14138.00139.00133.00137.00970200132156500
2016-07-13143.00143.00135.00135.001151200159567600
2016-07-12137.00141.00135.00139.001439900197350100
2016-07-11135.00142.00134.00135.001597700218812700
2016-07-08138.00141.00130.00131.002660400357260100
2016-07-07150.00154.00140.00140.003129900459224000
2016-07-06153.00154.00145.00149.004990500748496700
2016-07-05178.00185.00163.00163.00165489002833687100
2016-07-04166.00176.00155.00160.00143798002385032400
2016-07-01139.00170.00135.00167.00231924003516835300
2016-06-30122.00154.00119.00125.0091680001240807000
2016-06-29121.00126.00119.00119.001677700205329200
2016-06-28115.00122.00113.00120.00968700113619900
2016-06-27116.00120.00113.00117.001472400172430000
2016-06-24131.00131.00101.00111.003540100406140700
2016-06-23128.00130.00123.00128.00960600121567400
2016-06-22133.00134.00127.00128.001303900170017800
2016-06-21130.00138.00128.00134.001180400156576500
2016-06-20127.00134.00127.00132.001203100157297200
2016-06-17130.00131.00125.00127.001112100142103600
2016-06-16135.00136.00122.00125.002276000290755700
2016-06-15133.00139.00132.00138.001697600229703600
2016-06-14145.00146.00129.00130.003479200468335500
2016-06-13157.00157.00144.00147.002463600366235700
2016-06-10158.00159.00155.00157.001069300167515200
2016-06-09157.00163.00157.00158.001699300271417100
2016-06-08161.00162.00157.00157.00987700156485300
2016-06-07161.00165.00156.00160.002010100320499600
2016-06-06163.00163.00158.00160.00944600151681100
2016-06-03164.00168.00162.00165.001471500242059400
2016-06-02170.00171.00162.00162.001503000248481400
2016-06-01173.00174.00168.00169.001145700196025300
2016-05-31171.00182.00169.00173.003703400648156000
2016-05-30167.00176.00167.00170.002286200390514300
2016-05-27174.00177.00167.00170.002885100495761900
2016-05-26187.00189.00174.00178.005217500942373300
2016-05-25201.00208.00193.00195.004817500960388400
2016-05-24204.00220.00192.00209.00129527002708111000
2016-05-23192.00205.00182.00204.0092545001820526800
2016-05-20175.00192.00171.00188.004753000868428500
2016-05-19169.00175.00163.00172.002376100401794400
2016-05-18185.00186.00160.00167.004349000753531000
2016-05-17173.00183.00173.00178.002164300382939000
2016-05-16187.00188.00166.00171.004344700772433400
2016-05-13185.00205.00182.00189.0073394001414360400
2016-05-12186.00192.00183.00186.002739000511923400
2016-05-11189.00196.00188.00191.002759900529032000
2016-05-10194.00208.00192.00201.004847000959414700
2016-05-09210.00221.00199.00202.0096337002003794800
2016-05-06196.00209.00182.00199.00123501002387690200
2016-05-02218.00232.00198.00201.00152232003274738800
2016-04-28207.00217.00195.00206.00110675002278776700
2016-04-27237.00251.00211.00217.004486740010271587600
2016-04-26281.00283.00225.00229.004105860010198335200
2016-04-25289.00320.00272.00305.009638380028835200700
2016-04-22260.00284.00205.00273.0011157570027191185700
2016-04-21198.00204.00196.00204.0094182001886682300
2016-04-20118.00154.00113.00154.00238321003191798100
2016-04-19103.00104.00101.00104.0064820066529500
2016-04-18101.00103.0099.00101.001006600101717200
2016-04-15103.00106.00103.00104.00994600103300700
2016-04-14105.00107.00104.00105.0050960053660400
2016-04-13104.00107.00104.00104.0062830066069300
2016-04-12107.00107.00102.00103.001202600125355800
2016-04-11101.00106.00100.00106.001282600132683300
2016-04-0899.00102.0097.00100.001079200107192400
2016-04-07100.00102.0099.00101.0043050043226000
2016-04-0698.00101.0097.0099.0078690078024200
2016-04-05104.00104.0097.0098.001307200130446000
2016-04-04105.00108.00104.00105.0074870079051200
2016-04-01109.00112.00104.00107.002131600231049900
2016-03-31102.00111.00102.00109.003795600408959900
2016-03-30102.00103.00101.00101.0033450034116900
2016-03-29100.00103.00100.00102.0038860039363000
2016-03-28100.00103.0099.00101.0055000055612100
2016-03-25103.00104.00100.00100.0054750055632400
2016-03-24103.00104.00101.00103.0053930055079000
2016-03-23104.00106.00103.00103.0080600083882900
2016-03-22104.00106.00104.00104.0055670058431200
2016-03-18105.00106.00103.00103.0049020051041700
2016-03-17107.00108.00103.00105.001227200129558400
2016-03-16104.00107.00103.00105.001222200128213700
2016-03-15104.00106.00103.00105.001557300162769500
2016-03-14101.00104.0099.00103.002346400239300100
2016-03-1198.00101.0097.00100.001729400171072700
2016-03-1094.0099.0094.0098.001559700151414200
2016-03-0996.0096.0091.0093.00105850098914400
2016-03-0898.0099.0094.0096.001450700139547700
2016-03-0793.00100.0093.0098.003127400304564500
2016-03-0492.0094.0091.0093.0080980074560200
2016-03-0391.0094.0091.0092.0040230036950500
2016-03-0292.0094.0091.0092.0054880050664900
2016-03-0190.0091.0089.0091.0023510021162400
2016-02-2990.0093.0090.0091.0036240032983100
2016-02-2692.0093.0090.0090.0030080027360000
2016-02-2590.0092.0090.0091.0040310036749400
2016-02-2487.0091.0086.0090.0044410039252400
2016-02-2392.0093.0088.0088.0062840056962900
2016-02-2287.0092.0086.0089.0072510064817700
2016-02-1986.0087.0084.0086.0028130024002100
2016-02-1885.0087.0084.0087.0052250044479200
2016-02-1784.0087.0083.0083.0045330038293300
2016-02-1686.0089.0085.0086.0067810058869000
2016-02-1584.0088.0081.0084.00109570092807600
2016-02-1279.0083.0078.0078.001814000145164200
2016-02-1090.0090.0081.0085.001809800153522100
2016-02-0991.0093.0088.0090.00109900099191600
2016-02-0891.0095.0091.0095.0053100049366000
2016-02-0596.0097.0091.0095.001785300167757700
2016-02-04101.00101.0098.0098.001536600152298700
2016-02-03102.00103.00100.00102.0092780094056700
2016-02-02108.00109.00102.00103.001739700182575100
2016-02-01112.00113.00108.00109.002060300226566900
2016-01-29114.00115.00110.00115.001899200213557500
2016-01-28112.00115.00110.00114.001099700124094100
2016-01-27113.00114.00110.00112.00909300101985100
2016-01-26110.00112.00107.00110.001046800114905800
2016-01-25111.00115.00110.00111.002926500328701400
2016-01-22105.00108.00103.00107.001174600124068000
2016-01-21103.00109.0099.0099.002220900230147500
2016-01-20114.00115.00104.00105.002204100240189700
2016-01-19106.00116.00106.00114.002143600238342500
2016-01-18103.00110.00102.00108.003166900334828200
2016-01-15117.00118.00109.00109.002853000321970600
2016-01-14117.00119.00110.00115.004652500534648600
2016-01-13121.00127.00115.00125.005152400623567100
2016-01-12125.00136.00108.00118.00143258001772695000
2016-01-08122.00126.00115.00126.0084742001022270700
2016-01-07111.00127.00110.00122.00176407002140220000
2016-01-06118.00128.00107.00108.00162576001942913300
2016-01-05104.00117.00103.00113.005511400612066800
2016-01-04106.00109.00104.00105.001319400140063600
2015-12-30105.00106.00103.00105.0062990065827600
2015-12-29104.00107.00104.00105.0063840067140500
2015-12-28101.00108.00100.00106.001224400126739700
2015-12-25103.00104.00101.00102.0091640093736800
2015-12-24106.00108.00102.00103.001753300182258700
2015-12-22117.00117.00105.00106.005280100584063300
2015-12-21104.00117.00103.00115.007463700819065500
2015-12-18100.00107.00100.00103.003359500349856100
2015-12-17109.00109.00100.00103.004597000476067500
2015-12-16113.00117.00105.00108.008108500886365500
2015-12-15115.00124.00103.00106.00182404002093400500
2015-12-1496.00118.0095.00117.00282712003129165400
2015-12-1196.00101.0093.0097.004867300473394300
2015-12-1091.0093.0091.0092.0018840017339400
2015-12-0992.0093.0091.0092.0018930017375900
2015-12-0894.0094.0091.0092.0041470038292700
2015-12-0793.0095.0092.0093.0071130066262900
2015-12-0490.0092.0089.0091.0027130024455000
2015-12-0392.0092.0091.0091.0034980032024200
2015-12-0294.0095.0091.0093.001078300100632000
2015-12-0189.0092.0089.0091.0041430037544800
2015-11-3090.0091.0089.0089.0025510022856500
2015-11-2791.0092.0090.0090.0023000020841200
2015-11-2691.0091.0090.0091.001028009294300

   ※ 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