[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 
2017-07-27171.00174.00170.00171.00790700135859800
2017-07-26174.00174.00170.00170.001641200281703700
2017-07-25171.00177.00171.00174.003535200615436800
2017-07-24172.00172.00168.00171.001424600242567700
2017-07-21172.00172.00167.00170.001261500213228800
2017-07-20171.00172.00168.00171.001487500253108400
2017-07-19168.00171.00165.00170.001362900229344800
2017-07-18168.00169.00166.00167.001349800226138300
2017-07-14166.00169.00163.00167.001019300169489200
2017-07-13168.00170.00166.00166.001559700261429000
2017-07-12164.00171.00162.00169.004546800761745400
2017-07-11162.00165.00162.00162.001055400172137000
2017-07-10162.00163.00160.00163.0048140077926100
2017-07-07161.00163.00159.00161.00697100112155700
2017-07-06165.00165.00161.00162.001178200191327100
2017-07-05165.00167.00162.00165.001974900324617600
2017-07-04165.00168.00162.00163.002949800486101500
2017-07-03163.00164.00161.00164.001068200173583700
2017-06-30158.00160.00157.00160.0041190065049500
2017-06-29160.00161.00157.00160.00766300121695000
2017-06-28164.00164.00157.00157.001641800263514700
2017-06-27160.00164.00159.00161.001776500288143800
2017-06-26158.00159.00155.00159.00794700125244000
2017-06-23158.00163.00155.00157.002318900369227600
2017-06-22155.00161.00154.00156.001814900286672700
2017-06-21153.00156.00152.00155.0042230065038600
2017-06-20157.00157.00153.00154.0042780066314800
2017-06-19153.00158.00152.00157.001053600163720200
2017-06-16151.00153.00150.00152.0039100059365300
2017-06-15151.00151.00148.00149.0050850076082700
2017-06-14152.00153.00150.00151.0024570037201000
2017-06-13151.00152.00150.00151.0036430055111300
2017-06-12152.00153.00150.00152.0053830081806200
2017-06-09151.00153.00150.00153.0061780093731200
2017-06-08152.00152.00150.00150.0028970043761400
2017-06-07149.00152.00148.00151.0048380072633100
2017-06-06151.00152.00149.00149.0042590063996600
2017-06-05152.00154.00151.00151.0052070079414600
2017-06-02152.00154.00152.00152.0053400081590400
2017-06-01151.00154.00151.00151.00860800130714500
2017-05-31157.00158.00151.00151.003447500533159000
2017-05-30145.00149.00143.00148.00861500125951800
2017-05-29146.00147.00145.00145.0057350083842100
2017-05-26145.00146.00144.00146.0027620039987400
2017-05-25145.00147.00144.00145.0048840071086500
2017-05-24145.00146.00144.00145.0050470073180200
2017-05-23145.00146.00143.00144.0050910073519600
2017-05-22141.00145.00141.00145.00906900130233000
2017-05-19138.00142.00138.00140.0036400051019400
2017-05-18136.00140.00135.00138.0033720046514800
2017-05-17139.00141.00138.00139.0032200044951500
2017-05-16141.00142.00140.00140.0024190034021400
2017-05-15140.00142.00138.00141.0034900048651700
2017-05-12143.00143.00139.00140.0047790067145800
2017-05-11142.00143.00140.00142.0031340044321100
2017-05-10143.00144.00141.00141.0051580073590900
2017-05-09141.00144.00140.00143.0061330087025000
2017-05-08140.00140.00138.00140.0051020071020200
2017-05-02139.00142.00137.00137.001013700140797900
2017-05-01133.00140.00133.00139.001740000239755600
2017-04-28131.00132.00130.00130.0027330035776000
2017-04-27134.00135.00131.00131.00882800116758100
2017-04-26130.00136.00130.00133.0066080088277100
2017-04-25128.00131.00127.00130.0040200052057200
2017-04-24133.00133.00129.00129.0057850075721500
2017-04-21133.00135.00132.00133.0046770062343500
2017-04-20133.00134.00132.00132.0018770024991300
2017-04-19132.00135.00131.00134.0028470037939200
2017-04-18132.00134.00130.00131.0043780057715700
2017-04-17126.00132.00126.00130.0038250049516900
2017-04-14126.00130.00126.00127.0046400059576000
2017-04-13125.00129.00123.00128.00892600112580000
2017-04-12134.00135.00129.00130.001185500155417300
2017-04-11140.00140.00136.00138.0039070054013500
2017-04-10139.00142.00139.00141.0033720047404300
2017-04-07138.00140.00134.00139.00887800122199100
2017-04-06143.00143.00136.00137.00999500138756500
2017-04-05146.00147.00142.00145.0049630071822300
2017-04-04150.00151.00145.00146.00850600125683700
2017-04-03150.00151.00149.00150.0043860065762900
2017-03-31152.00153.00151.00151.0026640040518900
2017-03-30153.00153.00150.00150.0026670040401400
2017-03-29149.00154.00149.00154.0033410050850100
2017-03-28150.00151.00148.00150.0027670041414100
2017-03-27151.00151.00149.00150.0017530026258200
2017-03-24150.00151.00149.00151.0031060046677600
2017-03-23151.00152.00150.00150.0017090025726500
2017-03-22152.00153.00150.00151.0059640090316500
2017-03-21152.00154.00151.00154.0023540036004800
2017-03-17153.00155.00150.00152.0060730092407100
2017-03-16154.00155.00152.00153.0031560048459800
2017-03-15156.00158.00154.00156.0062260097016900
2017-03-14158.00158.00156.00157.0016650026057300
2017-03-13159.00160.00157.00157.0029490046717300
2017-03-10159.00159.00156.00158.00703600111259500
2017-03-09162.00163.00157.00159.00856900136622000
2017-03-08160.00161.00158.00161.00853500136483600
2017-03-07155.00161.00155.00160.001501500237470700
2017-03-06155.00157.00155.00156.0029490045970400
2017-03-03155.00157.00154.00155.00799700124154400
2017-03-02155.00156.00154.00155.0032620050647000
2017-03-01155.00155.00153.00154.0025760039692500
2017-02-28156.00157.00154.00154.0033560052074300
2017-02-27157.00158.00155.00156.0036230056581400
2017-02-24156.00158.00155.00157.00664200104054700
2017-02-23156.00158.00154.00156.00666100103678900
2017-02-22155.00158.00153.00156.00987200153961300
2017-02-21153.00154.00152.00154.0033960051962200
2017-02-20152.00154.00151.00153.0028990044243700
2017-02-17151.00153.00150.00152.0036650055583300
2017-02-16154.00154.00150.00151.00678800102943600
2017-02-15155.00158.00153.00154.001008300156544200
2017-02-14152.00156.00151.00155.001058900162955200
2017-02-13151.00152.00150.00152.0029120044012500
2017-02-10152.00153.00150.00151.0042810064617100
2017-02-09151.00153.00150.00152.0035790054191000
2017-02-08150.00152.00150.00150.0021290032076800
2017-02-07151.00152.00149.00150.0030270045456800
2017-02-06149.00152.00148.00152.0051180076881800
2017-02-03150.00151.00147.00148.00767900114187000
2017-02-02152.00153.00148.00149.001135300171146100
2017-02-01152.00155.00150.00152.002701700410995400
2017-01-31161.00162.00158.00161.0062270099784500
2017-01-30162.00163.00160.00162.00922200149211100
2017-01-27162.00163.00160.00163.00685900110752900
2017-01-26165.00165.00161.00162.00805700131209000
2017-01-25162.00165.00161.00163.001026500167570900
2017-01-24161.00162.00160.00161.0041270066467500
2017-01-23164.00164.00160.00161.00914300148176000
2017-01-20161.00162.00160.00161.00682300109868100
2017-01-19165.00165.00162.00162.00720900117634400
2017-01-18162.00166.00162.00162.001718500280464100
2017-01-17170.00171.00164.00164.002498700416552300
2017-01-16167.00172.00163.00172.003544200593017900
2017-01-13160.00167.00159.00166.002067700337511600
2017-01-12170.00172.00161.00162.003003100494054100
2017-01-11174.00178.00168.00169.0070277001229092400
2017-01-10164.00172.00163.00171.004199600704075900
2017-01-06161.00165.00159.00163.0061570001004062100
2017-01-05157.00166.00156.00161.0078648001263491500
2017-01-04153.00157.00150.00154.002202800339846300
2016-12-30149.00154.00149.00150.001523500229939100
2016-12-29153.00153.00149.00150.00678200102134000
2016-12-28150.00156.00149.00153.002085800320872500
2016-12-27149.00151.00148.00150.00703100105295200
2016-12-26147.00150.00146.00150.0065220096260600
2016-12-22148.00148.00146.00147.00900500132310600
2016-12-21150.00151.00148.00149.00856500127922700
2016-12-20153.00153.00150.00151.00946100143141400
2016-12-19152.00154.00152.00153.0055540084790600
2016-12-16156.00156.00152.00154.001106700169770100
2016-12-15154.00156.00153.00155.0062600096818400
2016-12-14153.00157.00152.00154.001603700248174400
2016-12-13153.00154.00152.00153.00697700106653800
2016-12-12158.00159.00152.00154.001834900283483400
2016-12-09159.00160.00153.00157.004432300694936500
2016-12-08149.00170.00147.00164.00137102002198011300
2016-12-07147.00149.00146.00148.0061110090113500
2016-12-06149.00149.00146.00146.0055830082269200
2016-12-05149.00149.00148.00148.0021660032186800
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

   ※ 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