[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 
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
2016-04-211010.001025.001003.001021.002350023855900
2016-04-201020.001036.001001.001001.002660027067600
2016-04-191020.001030.001013.001020.002990030556800
2016-04-181007.001041.00989.001013.002550025928400
2016-04-151000.001021.00988.001020.003620036586200
2016-04-14980.001010.00980.001000.003020030160500
2016-04-131010.001019.00977.00982.004990049964100
2016-04-12998.001002.00982.00989.002970029549400
2016-04-11983.00997.00956.00995.002250021955400
2016-04-08938.00990.00938.00977.003490033875000
2016-04-07937.00975.00928.00966.002810026841100
2016-04-06892.00948.00890.00939.003320030550800
2016-04-05920.00920.00892.00906.001900017220200
2016-04-04896.00930.00889.00930.002010018468500
2016-04-01933.00933.00893.00897.002880026291900
2016-03-31933.00941.00926.00932.002060019235300
2016-03-30945.00945.00927.00934.001790016791100
2016-03-29938.00944.00929.00942.001820017065800
2016-03-28952.00957.00938.00950.002540024062700
2016-03-25933.00946.00927.00937.001480013853500
2016-03-24949.00951.00931.00940.001630015346000
2016-03-23956.00958.00943.00952.001360012952400
2016-03-22942.00954.00938.00954.001620015343600
2016-03-18940.00943.00921.00937.001980018392900
2016-03-17953.00959.00940.00952.001790017032300
2016-03-16942.00969.00940.00954.001770016850400
2016-03-15990.00990.00952.00954.002370022951200
2016-03-141010.001010.00990.00993.001720017229100
2016-03-11968.001000.00968.001000.004760046847500
2016-03-10952.00970.00945.00966.002410023174200
2016-03-09937.00970.00923.00951.004640043800100
2016-03-08921.00940.00913.00932.002450022771500
2016-03-07919.00925.00896.00922.002330021376300
2016-03-04874.00919.00864.00910.001880016828500
2016-03-03875.00888.00851.00874.0098008564900
2016-03-02861.00887.00861.00874.001310011496100
2016-03-01858.00870.00847.00850.0077006585100
2016-02-29874.00885.00852.00862.00101008793300
2016-02-26859.00867.00853.00859.0077006615800
2016-02-25851.00858.00837.00852.001260010751300
2016-02-24836.00860.00835.00836.001240010477400
2016-02-23870.00877.00839.00843.001660014108700
2016-02-22850.00875.00850.00872.0093008058400
2016-02-19858.00866.00843.00852.00108009224000
2016-02-18872.00885.00868.00873.00104009117400
2016-02-17872.00888.00844.00860.001780015418700
2016-02-16856.00900.00845.00872.002750024180600
2016-02-15824.00860.00824.00858.002390020073800
2016-02-12799.00820.00777.00779.004880038935000
2016-02-10885.00896.00800.00835.005950050067800
2016-02-09898.00902.00879.00885.003360029899800
2016-02-08880.00949.00870.00941.002570023482500
2016-02-05905.00910.00863.00879.002970026226300
2016-02-04922.00940.00906.00912.005570051543800
2016-02-03922.00922.00900.00912.002730024839800
2016-02-02899.00926.00899.00923.003340030553800
2016-02-01900.00915.00898.00910.004030036491500
2016-01-29844.00900.00830.00897.009330080459800
2016-01-28817.00845.00817.00829.001830015158600
2016-01-27795.00832.00794.00832.003410027714600
2016-01-26777.00795.00776.00786.001460011481800
2016-01-25804.00805.00781.00794.002340018603500
2016-01-22746.00796.00742.00793.003530027168400
2016-01-21753.00776.00731.00731.003270024638100
2016-01-20781.00782.00757.00760.003760028919400
2016-01-19787.00792.00771.00781.003890030334700
2016-01-18800.00807.00779.00797.003070024374600
2016-01-15830.00843.00816.00818.001730014300400
2016-01-14835.00836.00820.00825.003230026667300
2016-01-13845.00856.00842.00843.002410020409900
2016-01-12879.00880.00840.00840.003490029830500
2016-01-08876.00893.00871.00879.001620014254000
2016-01-07902.00910.00881.00882.003540031603000
2016-01-06921.00930.00902.00907.001780016304200
2016-01-05905.00937.00905.00921.001380012738000
2016-01-04971.00971.00914.00918.003230030502200
2015-12-30947.00956.00935.00955.003010028449900
2015-12-29897.00940.00891.00935.003260029995800
2015-12-28879.00899.00879.00897.001290011498900
2015-12-25898.00898.00875.00878.003250028751000
2015-12-24893.00901.00887.00895.003800033951600
2015-12-22888.00899.00885.00891.001590014162300
2015-12-21891.00893.00875.00886.004840042830500
2015-12-18914.00924.00894.00896.004010036351900
2015-12-17940.00940.00915.00922.003460032176700
2015-12-16914.00914.00900.00905.001520013761000
2015-12-15897.00907.00897.00901.002640023806000
2015-12-14905.00913.00897.00906.002470022304000
2015-12-11937.00938.00912.00925.005220048343400
2015-12-10936.00954.00930.00930.002920027333100
2015-12-09969.00980.00954.00955.003020029000000
2015-12-08972.00991.00962.00984.005690055639100
2015-12-07977.00993.00977.00978.001370013487700
2015-12-04978.00988.00961.00972.004250041456100
2015-12-031021.001021.00998.001001.001980019905000
2015-12-021015.001023.00992.001012.001590016013700

   ※ 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