[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 
2017-04-281551.001595.001535.001568.00133300207890200
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
2016-10-121691.001760.001677.001707.00111000191487300
2016-10-111745.001751.001700.001713.00180300310535700
2016-10-071791.001791.001743.001763.00154100271535100
2016-10-061828.001845.001804.001817.0061700112250200
2016-10-051817.001832.001789.001827.0077400140720600
2016-10-041850.001862.001796.001811.00108500197479500
2016-10-031849.001880.001812.001831.00242600446713700
2016-09-301725.001803.001703.001789.00238200422741300
2016-09-291760.001760.001727.001739.00156200272657600
2016-09-281624.001747.001611.001735.00264400450968800
2016-09-271660.001675.001613.001644.00210000343453100
2016-09-261661.001707.001640.001700.00128300216418100
2016-09-231673.001720.001654.001661.00137100230476900
2016-09-211655.001678.001623.001672.0098400162917500
2016-09-201569.001721.001569.001682.00184300307791600
2016-09-161600.001648.001545.001625.00147500236057300
2016-09-151661.001664.001592.001625.00226400367827000
2016-09-141665.001713.001652.001661.00126200211650200
2016-09-131730.001734.001655.001685.00173400293632300
2016-09-121707.001756.001684.001707.00231600396533900
2016-09-091669.001806.001668.001738.00504100871053800
2016-09-081635.001695.001603.001645.00248500409413900
2016-09-071560.001652.001535.001646.00263800421401600
2016-09-061550.001564.001507.001537.00105300161804800
2016-09-051595.001596.001525.001535.00167100258973800
2016-09-021520.001588.001472.001579.00192100297638100
2016-09-011550.001575.001504.001518.00150600230512500
2016-08-311540.001620.001503.001579.00180900283712400
2016-08-301545.001643.001534.001555.00262400414574600
2016-08-291578.001581.001518.001544.00248000386018500
2016-08-261451.001569.001431.001533.00391600594740400
2016-08-251470.001484.001424.001431.00117100170127900
2016-08-241530.001532.001423.001441.00266300393467100
2016-08-231410.001522.001390.001459.00471600690503400
2016-08-221323.001407.001312.001380.00205200282043600
2016-08-191333.001333.001289.001311.0080900105928100
2016-08-181296.001369.001286.001333.00162000215221200
2016-08-171321.001378.001293.001304.00107900142685700
2016-08-161390.001390.001298.001317.00146900196968000
2016-08-151239.001375.001239.001363.00256900338337200
2016-08-121256.001272.001226.001232.004280053259900
2016-08-101250.001256.001225.001238.005020062200900
2016-08-091282.001297.001227.001267.00102200128793700
2016-08-081229.001317.001223.001305.00173000222005600
2016-08-051226.001245.001167.001183.006100073033600
2016-08-041243.001258.001217.001217.007720095087800
2016-08-031294.001294.001225.001270.005800073354400
2016-08-021265.001320.001255.001287.0083300107548400
2016-08-011247.001269.001208.001265.007210089717600
2016-07-291254.001258.001211.001243.005810071732900
2016-07-281241.001257.001225.001245.005740071348700
2016-07-271280.001314.001218.001236.00172800218160500
2016-07-261244.001275.001109.001251.00242000295417100
2016-07-251228.001238.001152.001214.00145500174967400
2016-07-221265.001286.001231.001258.0099700125231900
2016-07-211230.001292.001190.001286.00161900201766000
2016-07-201250.001250.001178.001209.00129100156645300
2016-07-191203.001255.001150.001227.00450800543199600
2016-07-151153.001153.001101.001125.003340037561500
2016-07-141136.001159.001136.001151.007500086607800
2016-07-131149.001149.001132.001138.003970045383400
2016-07-121110.001148.001100.001144.007300082049600
2016-07-111039.001076.001039.001069.002170023150100
2016-07-081045.001053.001013.001021.004270043880600
2016-07-071071.001071.001042.001045.002060021729400
2016-07-061073.001092.001064.001087.001780019190000
2016-07-051098.001104.001061.001097.002470026990700
2016-07-041068.001100.001059.001098.005490059340200
2016-07-011043.001095.001039.001088.005910063231500
2016-06-301035.001053.001015.001043.004480046476400
2016-06-291013.001050.001003.001033.005050051896400
2016-06-281038.001038.001001.001022.005270053741100
2016-06-27950.001046.00927.001039.007090071163700
2016-06-241019.001034.00903.00951.008470082767700
2016-06-23989.001028.00988.001018.004630046642400
2016-06-221020.001020.00986.001001.002860028580500
2016-06-211034.001040.001018.001020.002950030255600
2016-06-201020.001041.001020.001034.006070062610500
2016-06-17979.001026.00976.001023.007290073210100
2016-06-16998.00998.00940.00966.006230059685300
2016-06-151007.001013.00978.00988.006160060968500
2016-06-141000.001024.00970.001017.00101100101086400
2016-06-131073.001073.00996.001004.00100700102648700
2016-06-101125.001128.001080.001100.007200079613800
2016-06-091129.001138.001127.001133.003550040173900
2016-06-081149.001149.001122.001145.005120058100300
2016-06-071150.001152.001138.001149.006100070046100
2016-06-061130.001151.001128.001146.0096600110545300
2016-06-031143.001151.001108.001144.00314300358250500
2016-06-021139.001197.001114.001180.00124700145177300
2016-06-011105.001114.001060.001109.006870074584100
2016-05-311128.001128.001102.001112.002810031322800
2016-05-301139.001139.001120.001133.004190047450600
2016-05-271120.001150.001111.001147.003140035636000
2016-05-261149.001155.001116.001120.002670030233000
2016-05-251145.001155.001127.001144.002930033597000
2016-05-241138.001145.001130.001141.001370015606600
2016-05-231134.001146.001098.001144.001870021180400
2016-05-201097.001135.001077.001134.005170057637500
2016-05-191084.001099.001081.001099.002310025240000
2016-05-181084.001094.001057.001087.002350025230100
2016-05-171037.001087.001037.001083.002070022112700
2016-05-161066.001080.001022.001035.002090021916100
2016-05-131090.001090.001010.001076.004860051104900
2016-05-121125.001125.001074.001095.004450048868700
2016-05-111080.001127.001058.001125.00103700113683000
2016-05-101047.001073.001040.001058.002440025803400
2016-05-091093.001096.001048.001060.004020043079000
2016-05-061006.001080.00997.001073.006860070958600
2016-05-02929.001008.00922.001006.004690045549700
2016-04-28979.00991.00935.00952.004120039371400
2016-04-27989.00989.00936.00981.003910037901500
2016-04-261005.001026.00989.001000.003780037962200
2016-04-251028.001028.001007.001016.002050020941300
2016-04-221029.001029.001005.001026.001560015870700

   ※ 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