[9739 東証1部] 日本システムウエア 日足 時系列データ

[9739 東証1部] 日本システムウエア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172366.002390.002230.002257.00234800547023300
2017-10-162237.002249.002208.002216.001740038655400
2017-10-132190.002228.002177.002220.001830040418300
2017-10-122239.002243.002186.002189.001830040440400
2017-10-112254.002270.002210.002211.002190048950200
2017-10-102175.002248.002174.002247.0054500120907600
2017-10-062183.002184.002151.002156.001050022725700
2017-10-052155.002184.002116.002170.004140089064100
2017-10-042219.002230.002156.002160.002280049936300
2017-10-032222.002237.002205.002219.002770061534300
2017-10-022177.002220.002146.002209.0053200116662800
2017-09-292147.002183.002125.002145.004190090317200
2017-09-282088.002160.002066.002142.004630098344900
2017-09-272045.002084.002034.002084.002040042188300
2017-09-262028.002060.002012.002055.004260086938400
2017-09-252070.002090.002040.002053.002000041122500
2017-09-222099.002108.002051.002062.002230046147700
2017-09-212114.002123.002098.002119.003730078746900
2017-09-202146.002146.002102.002113.002500052970200
2017-09-192147.002147.002110.002137.002760058743500
2017-09-152095.002125.002090.002106.002690056533500
2017-09-142125.002130.002075.002095.0048100100823300
2017-09-132169.002169.002097.002119.004580097674100
2017-09-122221.002221.002148.002169.003870084194100
2017-09-112179.002241.002154.002171.0054600119815400
2017-09-082157.002187.002134.002156.0052600113806500
2017-09-072084.002147.002051.002125.0079100166958600
2017-09-062037.002105.001992.002090.0086400178991300
2017-09-052198.002206.002082.002087.0098600209154600
2017-09-042231.002234.002161.002215.0051100112605900
2017-09-012275.002275.002215.002235.0074700168153600
2017-08-312213.002284.002213.002261.0046500104536700
2017-08-302216.002245.002172.002222.0058000128287100
2017-08-292152.002225.002137.002213.004260093322300
2017-08-282197.002200.002150.002170.003050066412300
2017-08-252165.002200.002125.002166.003130067892800
2017-08-242170.002218.002141.002144.0051900112980800
2017-08-232134.002199.002129.002149.0063500137497400
2017-08-222077.002123.002070.002092.003970083356200
2017-08-212088.002103.002068.002069.003040063296000
2017-08-182081.002126.002073.002106.0067800142245600
2017-08-172086.002184.002082.002160.0094000202319700
2017-08-162056.002110.002049.002090.0063200131902000
2017-08-151935.002062.001935.002040.0072800146812600
2017-08-141920.001961.001888.001940.0063800123373900
2017-08-102031.002054.001993.001996.004790096362200
2017-08-092110.002110.002023.002051.0087400178819400
2017-08-082085.002141.002051.002122.0078400163902400
2017-08-072074.002180.002063.002123.00106600228454600
2017-08-042007.002065.002007.002024.0076300155076300
2017-08-032050.002070.001987.002056.0093500189689500
2017-08-022099.002171.002063.002071.00161300340257900
2017-08-011950.002186.001950.002086.005393001116787700
2017-07-311828.001830.001786.001814.0072800131634700
2017-07-281873.001905.001824.001828.0069100128170000
2017-07-271862.001890.001844.001866.004570085157400
2017-07-261903.001906.001843.001871.0070200130860900
2017-07-251906.001906.001872.001900.004490085052300
2017-07-241885.001915.001848.001907.0069100130771800
2017-07-211833.001878.001804.001858.0078000143901600
2017-07-201830.001916.001830.001860.00118600222081300
2017-07-191759.001809.001759.001804.004270076647500
2017-07-181740.001779.001735.001776.0067900119681800
2017-07-141749.001758.001734.001748.003760065574300
2017-07-131763.001766.001730.001749.004010070192800
2017-07-121744.001745.001717.001738.0084100145511200
2017-07-111752.001765.001729.001755.004330075657800
2017-07-101771.001781.001752.001761.004120072716100
2017-07-071781.001788.001757.001769.004710083613300
2017-07-061816.001816.001791.001795.002880051869700
2017-07-051801.001820.001780.001799.004420079580100
2017-07-041850.001851.001793.001800.0061500112178100
2017-07-031838.001865.001822.001847.004050074768200
2017-06-301812.001856.001800.001853.0055200100863100
2017-06-291822.001870.001811.001849.0073600135398200
2017-06-281916.001916.001818.001820.0089600166220200
2017-06-271865.001944.001865.001934.0095600183024900
2017-06-261862.001891.001842.001865.0055500103603900
2017-06-231913.001938.001841.001857.0097600184134700
2017-06-221846.001935.001846.001917.00262900496160700
2017-06-211815.001875.001783.001840.00126600232641700
2017-06-201742.001834.001736.001822.00233000413007900
2017-06-191754.001761.001728.001736.003740065250100
2017-06-161725.001758.001724.001739.004040070418400
2017-06-151725.001743.001713.001736.005320092204200
2017-06-141718.001735.001710.001710.002880049549600
2017-06-131729.001732.001700.001715.004770081949100
2017-06-121746.001749.001691.001740.0077400133559400
2017-06-091770.001791.001746.001764.00110100194386200
2017-06-081798.001799.001762.001783.0096300171317800
2017-06-071748.001792.001726.001782.00108900192445300
2017-06-061768.001796.001725.001769.00101600179136700
2017-06-051748.001780.001744.001773.0062000109175700
2017-06-021773.001784.001736.001766.00102600180161300
2017-06-011730.001788.001730.001779.00137400243113200
2017-05-311674.001758.001652.001729.00201900349233300
2017-05-301655.001669.001632.001646.003850063477200
2017-05-291659.001696.001656.001658.005180086535800
2017-05-261734.001742.001671.001675.00117400199016800
2017-05-251740.001784.001740.001743.0060000105493200
2017-05-241715.001780.001715.001743.00106100186091600
2017-05-231717.001728.001687.001704.0073600126013500
2017-05-221710.001735.001699.001725.004980085818500
2017-05-191729.001729.001707.001715.005810099744800
2017-05-181674.001742.001672.001727.0071700123227500
2017-05-171728.001751.001710.001733.0084300145678400
2017-05-161745.001748.001710.001737.004660080613500
2017-05-151721.001734.001708.001716.00139800240418400
2017-05-121625.001763.001625.001735.00252300433192000
2017-05-111675.001682.001590.001663.00201300331023700
2017-05-101617.001662.001592.001659.00122400200428200
2017-05-091600.001618.001580.001601.0071300114034000
2017-05-081572.001613.001551.001603.00180900287229400
2017-05-021587.001622.001568.001568.0078500124492500
2017-05-011568.001608.001568.001596.00127400202649800
2017-04-281551.001595.001535.001568.00133300207890200
2017-04-271460.001564.001459.001552.00128600196039100
2017-04-261489.001490.001451.001453.00228400336874600
2017-04-251505.001514.001467.001483.00227200338912600
2017-04-241420.001464.001408.001448.0071400102772600
2017-04-211408.001417.001397.001407.003130043988200
2017-04-201440.001445.001404.001407.003490049595700
2017-04-191414.001443.001411.001430.003310047399100
2017-04-181445.001459.001418.001420.003560050864100
2017-04-171371.001428.001365.001420.003960055629000
2017-04-141388.001409.001373.001375.002960041090500
2017-04-131371.001402.001355.001392.004440061335800
2017-04-121420.001421.001395.001398.004230059436600
2017-04-111446.001451.001420.001425.003830054788700
2017-04-101406.001477.001406.001468.005060073555200
2017-04-071418.001442.001393.001423.0073700104417200
2017-04-061410.001419.001381.001404.006140085910500
2017-04-051424.001436.001409.001416.004680066549000
2017-04-041455.001462.001405.001411.0071600102769800
2017-04-031406.001463.001397.001457.006520093484700
2017-03-311431.001433.001408.001409.003290046692000
2017-03-301450.001455.001414.001419.003740053446200
2017-03-291450.001461.001441.001449.001860026933500
2017-03-281412.001454.001409.001454.006880098801100
2017-03-271451.001451.001402.001412.004080057971900
2017-03-241461.001461.001440.001448.002510036407300
2017-03-231457.001464.001437.001451.002840041188600
2017-03-221456.001478.001452.001457.003090045203200
2017-03-211449.001498.001447.001485.005160076157500
2017-03-171472.001472.001448.001453.003800055441200
2017-03-161488.001488.001462.001475.004930072659300
2017-03-151493.001534.001489.001489.0077000116413700
2017-03-141476.001520.001460.001493.0075400112411700
2017-03-131468.001499.001461.001483.006700099266600
2017-03-101479.001487.001464.001468.005360078984700
2017-03-091445.001481.001445.001471.004560066960000
2017-03-081449.001451.001424.001443.006380091835900
2017-03-071447.001465.001430.001449.006850099143800
2017-03-061459.001474.001425.001447.0095100137181200
2017-03-031492.001492.001459.001465.0077200113685000
2017-03-021514.001514.001477.001493.0096600143978500
2017-03-011502.001519.001471.001496.00126500189151500
2017-02-281529.001538.001511.001512.005030076549000
2017-02-271558.001558.001495.001529.0073900112314100
2017-02-241581.001582.001558.001560.002380037286100
2017-02-231561.001600.001557.001586.004400069626300
2017-02-221594.001594.001550.001569.006370099997000
2017-02-211610.001614.001594.001594.004410070612800
2017-02-201631.001639.001604.001614.002440039521600
2017-02-171605.001653.001577.001642.0068200110443700
2017-02-161620.001628.001602.001605.002990048247100
2017-02-151620.001639.001613.001616.004910079726100
2017-02-141638.001642.001612.001616.004440072046500
2017-02-131640.001652.001618.001629.0068400111512900
2017-02-101633.001657.001620.001653.0091300149647800
2017-02-091605.001644.001602.001616.003630059000700
2017-02-081601.001608.001584.001598.005490087665100
2017-02-071666.001679.001610.001617.004780078446600
2017-02-061640.001641.001605.001626.004090066401100
2017-02-031700.001700.001620.001627.0092500152332800
2017-02-021678.001694.001654.001672.0061500103110000
2017-02-011666.001715.001644.001709.00116700195873600
2017-01-311591.001730.001577.001698.00376400625112600
2017-01-301557.001567.001546.001553.004470069560400
2017-01-271591.001592.001535.001572.0095600150033100
2017-01-261549.001597.001527.001589.00125300197275800
2017-01-251490.001520.001490.001519.003240048835700
2017-01-241488.001492.001474.001483.004040059825100
2017-01-231495.001508.001484.001488.003300049252900
2017-01-201519.001521.001479.001517.0069900104923100
2017-01-191490.001519.001480.001518.0076800115385800
2017-01-181451.001485.001435.001483.004170060995900
2017-01-171498.001500.001457.001472.003400050195400
2017-01-161530.001539.001482.001506.003960059550800
2017-01-131485.001534.001467.001529.0074800112328100
2017-01-121514.001533.001490.001504.0069900105393500
2017-01-111561.001561.001514.001518.005540084715300
2017-01-101575.001575.001525.001540.00115100178201100
2017-01-061550.001621.001530.001543.00178000279595900
2017-01-051473.001556.001466.001548.00163200246284600
2017-01-041473.001479.001441.001463.006210090723800
2016-12-301419.001435.001407.001429.004470063566200
2016-12-291454.001454.001404.001418.005440077301000
2016-12-281410.001443.001410.001438.002940042012200
2016-12-271417.001430.001405.001412.006300089063400
2016-12-261400.001426.001393.001421.003610051074600
2016-12-221406.001417.001398.001415.002660037461300
2016-12-211454.001460.001416.001426.006110087897400
2016-12-201386.001458.001367.001441.00124800176337800
2016-12-191472.001472.001395.001402.0098100140031900
2016-12-161450.001507.001441.001472.00308000451468400
2016-12-151438.001447.001411.001424.005270075132800
2016-12-141442.001449.001415.001446.004970071334100
2016-12-131391.001449.001388.001442.006210088677500
2016-12-121418.001421.001382.001408.004920068890700
2016-12-091350.001420.001339.001417.0093100129420700
2016-12-081366.001366.001331.001347.004840065132200
2016-12-071385.001386.001350.001357.006110083327400
2016-12-061403.001403.001383.001385.003160043961900
2016-12-051415.001421.001388.001404.004630064843500
2016-12-021457.001462.001411.001423.0071100101696000
2016-12-011490.001490.001446.001460.0081600119173800
2016-11-301456.001488.001456.001485.004560067296000
2016-11-291489.001499.001453.001469.004190061649100
2016-11-281436.001493.001436.001492.004220062193700
2016-11-251475.001477.001434.001448.004140060056200
2016-11-241486.001494.001464.001481.004040059835600
2016-11-221492.001492.001456.001487.005970087993600
2016-11-211510.001513.001488.001503.004080061331800
2016-11-181540.001548.001495.001498.005190078383000
2016-11-171490.001530.001490.001527.004100062175700
2016-11-161489.001508.001470.001504.004050060522200
2016-11-151450.001492.001447.001476.0082400120907100
2016-11-141443.001454.001376.001436.00167800238621700
2016-11-111529.001529.001425.001456.00122400179908500
2016-11-101519.001543.001502.001529.006240095369000
2016-11-091509.001521.001406.001459.00178800261401400
2016-11-081536.001549.001506.001508.004430067428700
2016-11-071559.001590.001531.001542.004610071443300
2016-11-041515.001551.001490.001544.00102300155705700
2016-11-021658.001669.001545.001555.00132900211092500
2016-11-011636.001666.001603.001659.0066000108444200
2016-10-311625.001678.001619.001626.0063200103597600
2016-10-281626.001662.001601.001625.00110000178434200
2016-10-271654.001662.001610.001637.0086400141491100
2016-10-261600.001689.001577.001672.00163700269846300
2016-10-251700.001710.001607.001620.00205800337053300
2016-10-241734.001739.001688.001718.00121900209144500
2016-10-211786.001788.001715.001723.00171500298738600
2016-10-201816.001868.001810.001813.0097700179282600
2016-10-191828.001839.001790.001819.00100500182703600
2016-10-181752.001824.001750.001822.00142900256947300
2016-10-171760.001809.001746.001754.00149800265332600
2016-10-141758.001768.001731.001745.0070400122973100
2016-10-131716.001788.001716.001771.00109800193184400

   ※ 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