[9709 東証2部] 日本コンピューター・システム 日足 時系列データ (2013年)

[9709 東証2部] 日本コンピューター・システム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-12-30388.00388.00370.00371.009030034086500
2013-12-27376.00389.00360.00372.0021040078686800
2013-12-26376.00440.00375.00400.00602300252679900
2013-12-25382.00383.00353.00360.0019430070412600
2013-12-24426.00429.00370.00384.00393800153260800
2013-12-20514.00514.00401.00450.00799700361148400
2013-12-19480.00480.00480.00480.00281200134976000
2013-12-18400.00400.00400.00400.003860015440000
2013-12-17245.00320.00245.00320.00499500145240900
2013-12-16244.00247.00240.00240.00146003575800
2013-12-13244.00247.00242.00243.0098002389700
2013-12-12241.00244.00241.00244.0042001013800
2013-12-11237.00243.00237.00240.00108002580600
2013-12-10246.00246.00241.00243.00163003997000
2013-12-09249.00249.00243.00248.00173004289000
2013-12-06242.00247.00241.00247.002800681300
2013-12-05241.00247.00241.00241.00115002791300
2013-12-04241.00241.00238.00238.003200764400
2013-12-03242.00242.00232.00239.0089002115300
2013-12-02242.00244.00240.00240.0068001642200
2013-11-29241.00241.00237.00240.0046001097600
2013-11-28237.00242.00237.00240.002300550100
2013-11-27241.00242.00239.00241.003300795300
2013-11-26241.00242.00238.00242.0084002020400
2013-11-25240.00242.00240.00241.0068001637000
2013-11-22242.00242.00240.00240.00500120300
2013-11-21241.00242.00240.00241.002600626600
2013-11-20240.00240.00239.00240.003200766400
2013-11-19241.00242.00240.00242.001200289100
2013-11-18244.00245.00240.00240.003400826200
2013-11-15241.00243.00241.00241.002700652900
2013-11-14240.00241.00240.00241.002500601500
2013-11-13240.00241.00238.00241.0087002085700
2013-11-12244.00244.00240.00240.0059001428700
2013-11-11245.00246.00243.00244.0081001976000
2013-11-08243.00243.00242.00243.00120002911600
2013-11-07243.00244.00241.00244.001800436600
2013-11-06242.00245.00242.00242.0080001938600
2013-11-05242.00242.00242.00242.00700169400
2013-11-01243.00243.00242.00242.001900460200
2013-10-31243.00245.00242.00242.001900463600
2013-10-30240.00243.00240.00242.00112002690700
2013-10-29240.00245.00239.00245.002500601300
2013-10-28241.00243.00241.00242.003700892600
2013-10-25241.00241.00239.00239.0097002329600
2013-10-24241.00243.00241.00241.004000964900
2013-10-23245.00245.00244.00244.001000244300
2013-10-22245.00246.00245.00245.002100515100
2013-10-21245.00246.00245.00245.0044001078600
2013-10-18241.00243.00241.00243.00900217200
2013-10-17240.00241.00239.00241.0072001728500
2013-10-16244.00249.00240.00241.00143003520700
2013-10-15243.00243.00241.00241.001500362100
2013-10-11247.00247.00243.00243.0040098100
2013-10-10247.00247.00247.00247.0066001630200
2013-10-09246.00247.00244.00247.001400344100
2013-10-08241.00245.00241.00245.001800436400
2013-10-07244.00244.00242.00243.00600145900
2013-10-04244.00244.00240.00242.001200291200
2013-10-03244.00244.00240.00243.0070001684400
2013-10-02241.00245.00240.00245.0053001293800
2013-10-01239.00242.00239.00241.003100744200
2013-09-3000
2013-09-27242.00243.00241.00241.003100751300
2013-09-26242.00243.00240.00240.0043001038800
2013-09-25241.00245.00241.00242.002700657000
2013-09-24243.00243.00238.00241.001000240900
2013-09-20239.00243.00239.00243.00500120200
2013-09-19239.00240.00239.00239.001500358700
2013-09-18240.00243.00240.00243.00600145500
2013-09-17243.00243.00239.00239.00600144700
2013-09-13243.00243.00243.00243.0052001263600
2013-09-12242.00243.00242.00243.001200291400
2013-09-11238.00239.00236.00239.003800903000
2013-09-10243.00243.00239.00239.0074001795300
2013-09-09244.00244.00238.00242.002900702400
2013-09-06243.00243.00237.00237.00900215400
2013-09-05242.00242.00242.00242.0030072600
2013-09-04242.00242.00235.00235.003600851200
2013-09-03241.00241.00241.00241.0020048200
2013-09-02239.00240.00239.00240.003600862500
2013-08-30227.00242.00226.00242.0054001246500
2013-08-29231.00231.00230.00230.001000230400
2013-08-28233.00233.00231.00231.001800418300
2013-08-2700
2013-08-26237.00237.00237.00237.002500592500
2013-08-23233.00234.00233.00234.0030070100
2013-08-22230.00230.00230.00230.001000230000
2013-08-2100
2013-08-20233.00233.00233.00233.00500116500
2013-08-19235.00235.00235.00235.0040094000
2013-08-1600
2013-08-15237.00237.00237.00237.0010023700
2013-08-14235.00235.00235.00235.0020047000
2013-08-13234.00234.00234.00234.0030070200
2013-08-12231.00235.00231.00235.003100716500
2013-08-09242.00242.00236.00236.0080001929300
2013-08-08246.00247.00245.00245.001500368900
2013-08-07246.00247.00240.00243.003200783300
2013-08-06246.00246.00245.00246.0040098300
2013-08-05245.00245.00245.00245.0030073500
2013-08-02238.00244.00238.00243.00600143900
2013-08-01241.00241.00238.00239.001500358800
2013-07-3100
2013-07-30244.00244.00240.00240.0020048400
2013-07-29240.00249.00240.00246.0078001906100
2013-07-26238.00241.00235.00241.00108002564100
2013-07-25242.00243.00239.00243.003100744500
2013-07-2400
2013-07-23244.00244.00244.00244.00100002440000
2013-07-22244.00244.00244.00244.002000488000
2013-07-19244.00244.00238.00241.0068001628900
2013-07-18239.00245.00239.00244.0060001435100
2013-07-17248.00248.00245.00245.0049001205600
2013-07-16240.00246.00240.00246.0057001393700

   ※ 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