システムリサーチ(3771)の株価時系列情報
システムリサーチ(3771)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 2,156 | 2,200 | 2,111 | 2,185 | 31,400 |
2016/12/29 | 2,097 | 2,170 | 2,069 | 2,170 | 53,500 |
2016/12/28 | 2,035 | 2,086 | 2,030 | 2,086 | 30,200 |
2016/12/27 | 2,025 | 2,030 | 2,013 | 2,023 | 13,700 |
2016/12/26 | 2,010 | 2,022 | 1,989 | 2,009 | 20,400 |
2016/12/22 | 1,964 | 1,990 | 1,953 | 1,989 | 13,000 |
2016/12/21 | 1,954 | 2,000 | 1,954 | 1,961 | 34,500 |
2016/12/20 | 1,900 | 1,950 | 1,900 | 1,943 | 55,700 |
2016/12/19 | 1,931 | 1,931 | 1,880 | 1,901 | 31,400 |
2016/12/16 | 1,986 | 1,996 | 1,920 | 1,930 | 32,800 |
2016/12/15 | 2,036 | 2,046 | 1,962 | 2,017 | 23,000 |
2016/12/14 | 2,041 | 2,075 | 2,024 | 2,046 | 14,900 |
2016/12/13 | 2,029 | 2,085 | 2,029 | 2,083 | 29,000 |
2016/12/12 | 2,020 | 2,086 | 2,020 | 2,069 | 28,300 |
2016/12/09 | 1,977 | 2,015 | 1,961 | 2,015 | 22,100 |
2016/12/08 | 1,995 | 1,995 | 1,959 | 1,977 | 24,900 |
2016/12/07 | 1,980 | 2,044 | 1,956 | 1,958 | 125,900 |
2016/12/06 | 1,880 | 1,895 | 1,877 | 1,889 | 1,700 |
2016/12/05 | 1,865 | 1,885 | 1,850 | 1,866 | 6,600 |
2016/12/02 | 1,891 | 1,891 | 1,825 | 1,850 | 27,500 |
2016/12/01 | 1,915 | 1,929 | 1,895 | 1,900 | 5,100 |
2016/11/30 | 1,924 | 1,930 | 1,913 | 1,913 | 8,000 |
2016/11/29 | 1,926 | 1,926 | 1,910 | 1,924 | 6,600 |
2016/11/28 | 1,901 | 1,925 | 1,888 | 1,913 | 4,700 |
2016/11/25 | 1,959 | 1,959 | 1,901 | 1,909 | 12,200 |
2016/11/24 | 1,989 | 1,989 | 1,950 | 1,959 | 5,500 |
2016/11/22 | 1,969 | 2,000 | 1,951 | 1,975 | 18,400 |
2016/11/21 | 1,940 | 1,973 | 1,929 | 1,969 | 46,300 |
2016/11/18 | 1,900 | 1,939 | 1,897 | 1,938 | 10,500 |
2016/11/17 | 1,872 | 1,900 | 1,870 | 1,892 | 10,200 |
2016/11/16 | 1,870 | 1,875 | 1,850 | 1,871 | 6,900 |
2016/11/15 | 1,860 | 1,872 | 1,836 | 1,872 | 9,800 |
2016/11/14 | 1,835 | 1,853 | 1,835 | 1,853 | 6,600 |
2016/11/11 | 1,846 | 1,852 | 1,812 | 1,829 | 6,600 |
2016/11/10 | 1,811 | 1,837 | 1,811 | 1,837 | 12,900 |
2016/11/09 | 1,813 | 1,813 | 1,750 | 1,760 | 24,700 |
2016/11/08 | 1,812 | 1,826 | 1,805 | 1,813 | 7,000 |
2016/11/07 | 1,830 | 1,839 | 1,807 | 1,809 | 6,200 |
2016/11/04 | 1,800 | 1,825 | 1,797 | 1,815 | 9,400 |
2016/11/02 | 1,822 | 1,828 | 1,800 | 1,821 | 18,800 |
2016/11/01 | 1,791 | 1,853 | 1,780 | 1,853 | 21,400 |
2016/10/31 | 1,840 | 1,851 | 1,753 | 1,783 | 51,500 |
2016/10/28 | 1,869 | 1,897 | 1,830 | 1,841 | 27,400 |
2016/10/27 | 1,911 | 1,938 | 1,883 | 1,909 | 38,900 |
2016/10/26 | 1,880 | 1,940 | 1,877 | 1,940 | 57,900 |
2016/10/25 | 1,860 | 1,911 | 1,860 | 1,871 | 17,400 |
2016/10/24 | 1,815 | 1,854 | 1,807 | 1,849 | 11,100 |
2016/10/21 | 1,819 | 1,846 | 1,815 | 1,819 | 27,900 |
2016/10/20 | 1,808 | 1,840 | 1,805 | 1,819 | 53,200 |
2016/10/19 | 1,726 | 1,808 | 1,723 | 1,808 | 32,700 |
2016/10/18 | 1,700 | 1,724 | 1,695 | 1,723 | 13,900 |
2016/10/17 | 1,690 | 1,695 | 1,682 | 1,695 | 3,300 |
2016/10/14 | 1,678 | 1,705 | 1,678 | 1,690 | 7,400 |
2016/10/13 | 1,689 | 1,699 | 1,681 | 1,691 | 5,600 |
2016/10/12 | 1,718 | 1,718 | 1,631 | 1,692 | 16,500 |
2016/10/11 | 1,689 | 1,719 | 1,687 | 1,719 | 6,700 |
2016/10/07 | 1,713 | 1,713 | 1,675 | 1,689 | 4,200 |
2016/10/06 | 1,715 | 1,715 | 1,692 | 1,705 | 8,800 |
2016/10/05 | 1,700 | 1,707 | 1,700 | 1,705 | 7,500 |
2016/10/04 | 1,685 | 1,720 | 1,681 | 1,697 | 14,100 |
2016/10/03 | 1,622 | 1,672 | 1,621 | 1,672 | 10,300 |
2016/09/30 | 1,638 | 1,640 | 1,618 | 1,622 | 7,800 |
2016/09/29 | 1,660 | 1,666 | 1,639 | 1,639 | 11,500 |
2016/09/28 | 1,650 | 1,673 | 1,641 | 1,666 | 16,600 |
2016/09/27 | 1,670 | 1,687 | 1,650 | 1,680 | 16,400 |
2016/09/26 | 1,699 | 1,699 | 1,660 | 1,683 | 13,600 |
2016/09/23 | 1,627 | 1,679 | 1,627 | 1,679 | 9,200 |
2016/09/21 | 1,646 | 1,646 | 1,619 | 1,622 | 9,000 |
2016/09/20 | 1,621 | 1,651 | 1,621 | 1,649 | 10,600 |
2016/09/16 | 1,691 | 1,691 | 1,606 | 1,621 | 16,100 |
2016/09/15 | 1,745 | 1,749 | 1,665 | 1,702 | 16,700 |
2016/09/14 | 1,707 | 1,750 | 1,705 | 1,735 | 14,800 |
2016/09/13 | 1,663 | 1,701 | 1,656 | 1,701 | 11,400 |
2016/09/12 | 1,631 | 1,665 | 1,626 | 1,663 | 11,800 |
2016/09/09 | 1,656 | 1,669 | 1,656 | 1,668 | 6,700 |
2016/09/08 | 1,659 | 1,669 | 1,623 | 1,656 | 14,300 |
2016/09/07 | 1,598 | 1,665 | 1,598 | 1,646 | 17,100 |
2016/09/06 | 1,563 | 1,596 | 1,563 | 1,591 | 11,000 |
2016/09/05 | 1,565 | 1,568 | 1,556 | 1,563 | 3,100 |
2016/09/02 | 1,550 | 1,563 | 1,540 | 1,552 | 7,700 |
2016/09/01 | 1,568 | 1,572 | 1,550 | 1,557 | 7,900 |
2016/08/31 | 1,549 | 1,585 | 1,545 | 1,568 | 19,500 |
2016/08/30 | 1,544 | 1,545 | 1,533 | 1,539 | 3,100 |
2016/08/29 | 1,534 | 1,538 | 1,515 | 1,523 | 5,400 |
2016/08/26 | 1,514 | 1,519 | 1,505 | 1,506 | 4,900 |
2016/08/25 | 1,510 | 1,548 | 1,502 | 1,514 | 7,300 |
2016/08/24 | 1,533 | 1,533 | 1,514 | 1,514 | 3,500 |
2016/08/23 | 1,539 | 1,544 | 1,510 | 1,514 | 8,100 |
2016/08/22 | 1,500 | 1,550 | 1,500 | 1,514 | 35,000 |
2016/08/19 | 1,468 | 1,480 | 1,468 | 1,478 | 3,200 |
2016/08/18 | 1,489 | 1,489 | 1,457 | 1,463 | 4,600 |
2016/08/17 | 1,500 | 1,510 | 1,456 | 1,477 | 13,200 |
2016/08/16 | 1,540 | 1,547 | 1,500 | 1,520 | 12,600 |
2016/08/15 | 1,525 | 1,550 | 1,510 | 1,527 | 17,400 |
2016/08/12 | 1,455 | 1,525 | 1,455 | 1,522 | 38,200 |
2016/08/10 | 1,439 | 1,452 | 1,431 | 1,452 | 6,300 |
2016/08/09 | 1,429 | 1,444 | 1,422 | 1,428 | 5,800 |
2016/08/08 | 1,455 | 1,455 | 1,427 | 1,429 | 13,100 |
2016/08/05 | 1,450 | 1,470 | 1,447 | 1,456 | 5,200 |
2016/08/04 | 1,440 | 1,473 | 1,427 | 1,473 | 4,000 |
2016/08/03 | 1,452 | 1,458 | 1,421 | 1,421 | 12,500 |
2016/08/02 | 1,514 | 1,522 | 1,480 | 1,480 | 21,300 |
2016/08/01 | 1,500 | 1,525 | 1,462 | 1,496 | 35,700 |
2016/07/29 | 1,452 | 1,488 | 1,402 | 1,448 | 64,100 |
2016/07/28 | 1,306 | 1,319 | 1,305 | 1,314 | 9,500 |
2016/07/27 | 1,303 | 1,305 | 1,302 | 1,304 | 4,100 |
2016/07/26 | 1,301 | 1,304 | 1,300 | 1,304 | 3,700 |
2016/07/25 | 1,300 | 1,301 | 1,293 | 1,301 | 2,300 |
2016/07/22 | 1,302 | 1,303 | 1,285 | 1,289 | 3,800 |
2016/07/21 | 1,299 | 1,305 | 1,299 | 1,303 | 2,200 |
2016/07/20 | 1,295 | 1,305 | 1,295 | 1,298 | 3,300 |
2016/07/19 | 1,284 | 1,300 | 1,283 | 1,294 | 3,800 |
2016/07/15 | 1,300 | 1,300 | 1,281 | 1,283 | 6,300 |
2016/07/14 | 1,302 | 1,302 | 1,289 | 1,289 | 3,300 |
2016/07/13 | 1,303 | 1,303 | 1,291 | 1,302 | 4,900 |
2016/07/12 | 1,300 | 1,304 | 1,285 | 1,289 | 6,300 |
2016/07/11 | 1,299 | 1,300 | 1,281 | 1,281 | 7,700 |
2016/07/08 | 1,275 | 1,297 | 1,270 | 1,271 | 5,200 |
2016/07/07 | 1,272 | 1,274 | 1,264 | 1,270 | 3,400 |
2016/07/06 | 1,275 | 1,276 | 1,255 | 1,271 | 13,600 |
2016/07/05 | 1,267 | 1,275 | 1,266 | 1,275 | 6,400 |
2016/07/04 | 1,265 | 1,274 | 1,259 | 1,265 | 7,800 |
2016/07/01 | 1,250 | 1,271 | 1,249 | 1,253 | 8,300 |
2016/06/30 | 1,248 | 1,250 | 1,243 | 1,245 | 2,700 |
2016/06/29 | 1,240 | 1,245 | 1,225 | 1,228 | 5,200 |
2016/06/28 | 1,210 | 1,231 | 1,182 | 1,231 | 6,000 |
2016/06/27 | 1,185 | 1,219 | 1,182 | 1,208 | 10,000 |
2016/06/24 | 1,240 | 1,240 | 1,158 | 1,161 | 12,600 |
2016/06/23 | 1,244 | 1,244 | 1,225 | 1,225 | 2,200 |
2016/06/22 | 1,246 | 1,246 | 1,222 | 1,228 | 2,200 |
2016/06/21 | 1,240 | 1,240 | 1,219 | 1,234 | 2,900 |
2016/06/20 | 1,197 | 1,219 | 1,191 | 1,218 | 4,700 |
2016/06/17 | 1,163 | 1,188 | 1,163 | 1,181 | 3,100 |
2016/06/16 | 1,190 | 1,214 | 1,158 | 1,163 | 8,200 |
2016/06/15 | 1,200 | 1,219 | 1,188 | 1,188 | 13,400 |
2016/06/14 | 1,242 | 1,254 | 1,212 | 1,212 | 9,600 |
2016/06/13 | 1,280 | 1,280 | 1,249 | 1,261 | 9,600 |
2016/06/10 | 1,298 | 1,298 | 1,285 | 1,285 | 2,200 |
2016/06/09 | 1,304 | 1,304 | 1,289 | 1,295 | 2,100 |
2016/06/08 | 1,295 | 1,303 | 1,289 | 1,295 | 8,600 |
2016/06/07 | 1,295 | 1,295 | 1,284 | 1,293 | 4,100 |
2016/06/06 | 1,267 | 1,286 | 1,262 | 1,282 | 6,100 |
2016/06/03 | 1,298 | 1,298 | 1,270 | 1,272 | 8,600 |
2016/06/02 | 1,263 | 1,288 | 1,257 | 1,261 | 9,400 |
2016/06/01 | 1,273 | 1,279 | 1,268 | 1,268 | 2,400 |
2016/05/31 | 1,280 | 1,280 | 1,265 | 1,273 | 5,500 |
2016/05/30 | 1,278 | 1,278 | 1,251 | 1,260 | 6,200 |
2016/05/27 | 1,260 | 1,261 | 1,251 | 1,251 | 8,400 |
2016/05/26 | 1,281 | 1,285 | 1,255 | 1,261 | 8,700 |
2016/05/25 | 1,279 | 1,293 | 1,279 | 1,280 | 7,700 |
2016/05/24 | 1,280 | 1,289 | 1,272 | 1,279 | 4,600 |
2016/05/23 | 1,291 | 1,291 | 1,274 | 1,275 | 7,700 |
2016/05/20 | 1,270 | 1,274 | 1,270 | 1,274 | 1,300 |
2016/05/19 | 1,255 | 1,270 | 1,255 | 1,270 | 2,300 |
2016/05/18 | 1,289 | 1,289 | 1,250 | 1,250 | 5,300 |
2016/05/17 | 1,275 | 1,290 | 1,273 | 1,289 | 2,500 |
2016/05/16 | 1,309 | 1,310 | 1,271 | 1,272 | 6,600 |
2016/05/13 | 1,310 | 1,313 | 1,284 | 1,296 | 8,900 |
2016/05/12 | 1,300 | 1,335 | 1,300 | 1,316 | 23,400 |
2016/05/11 | 1,272 | 1,278 | 1,268 | 1,277 | 6,300 |
2016/05/10 | 1,274 | 1,274 | 1,254 | 1,264 | 3,800 |
2016/05/09 | 1,277 | 1,278 | 1,254 | 1,254 | 5,500 |
2016/05/06 | 1,245 | 1,254 | 1,242 | 1,251 | 3,200 |
2016/05/02 | 1,235 | 1,235 | 1,208 | 1,235 | 10,200 |
2016/04/28 | 1,264 | 1,265 | 1,250 | 1,250 | 6,100 |
2016/04/27 | 1,250 | 1,259 | 1,244 | 1,258 | 3,000 |
2016/04/26 | 1,284 | 1,284 | 1,250 | 1,251 | 7,400 |
2016/04/25 | 1,260 | 1,279 | 1,255 | 1,279 | 10,300 |
2016/04/22 | 1,264 | 1,274 | 1,241 | 1,274 | 11,000 |
2016/04/21 | 1,275 | 1,275 | 1,256 | 1,267 | 5,200 |
2016/04/20 | 1,241 | 1,273 | 1,240 | 1,268 | 15,000 |
2016/04/19 | 1,217 | 1,232 | 1,214 | 1,231 | 7,500 |
2016/04/18 | 1,215 | 1,216 | 1,205 | 1,207 | 6,700 |
2016/04/15 | 1,220 | 1,230 | 1,218 | 1,218 | 5,300 |
2016/04/14 | 1,213 | 1,223 | 1,211 | 1,223 | 6,800 |
2016/04/13 | 1,215 | 1,220 | 1,205 | 1,211 | 5,900 |
2016/04/12 | 1,224 | 1,230 | 1,207 | 1,215 | 7,700 |
2016/04/11 | 1,245 | 1,245 | 1,203 | 1,224 | 5,900 |
2016/04/08 | 1,182 | 1,242 | 1,180 | 1,228 | 5,900 |
2016/04/07 | 1,210 | 1,217 | 1,181 | 1,202 | 6,000 |
2016/04/06 | 1,153 | 1,205 | 1,148 | 1,204 | 11,700 |
2016/04/05 | 1,210 | 1,211 | 1,152 | 1,157 | 21,400 |
2016/04/04 | 1,230 | 1,242 | 1,210 | 1,212 | 14,200 |
2016/04/01 | 1,300 | 1,305 | 1,200 | 1,213 | 33,800 |
2016/03/31 | 1,322 | 1,329 | 1,295 | 1,305 | 17,800 |
2016/03/30 | 1,335 | 1,340 | 1,295 | 1,323 | 31,500 |
2016/03/29 | 1,325 | 1,355 | 1,298 | 1,327 | 50,300 |
2016/03/29 | 1 -> 2.00 分割 | ||||
2016/03/28 | 2,700 | 2,700 | 2,650 | 2,654 | 12,200 |
2016/03/25 | 2,680 | 2,698 | 2,604 | 2,636 | 14,800 |
2016/03/24 | 2,593 | 2,690 | 2,593 | 2,670 | 20,100 |
2016/03/23 | 2,565 | 2,587 | 2,545 | 2,583 | 9,400 |
2016/03/22 | 2,599 | 2,614 | 2,561 | 2,581 | 6,100 |
2016/03/18 | 2,525 | 2,598 | 2,525 | 2,598 | 4,800 |
2016/03/17 | 2,541 | 2,573 | 2,530 | 2,535 | 5,300 |
2016/03/16 | 2,548 | 2,548 | 2,530 | 2,536 | 5,100 |
2016/03/15 | 2,514 | 2,548 | 2,509 | 2,541 | 9,100 |
2016/03/14 | 2,470 | 2,518 | 2,470 | 2,482 | 13,400 |
2016/03/11 | 2,420 | 2,445 | 2,407 | 2,445 | 8,500 |
2016/03/10 | 2,384 | 2,423 | 2,382 | 2,415 | 20,700 |
2016/03/09 | 2,365 | 2,380 | 2,358 | 2,364 | 52,200 |
2016/03/08 | 2,444 | 2,474 | 2,444 | 2,445 | 2,700 |
2016/03/07 | 2,440 | 2,480 | 2,440 | 2,444 | 2,800 |
2016/03/04 | 2,440 | 2,440 | 2,413 | 2,439 | 2,100 |
2016/03/03 | 2,403 | 2,440 | 2,400 | 2,440 | 3,200 |
2016/03/02 | 2,490 | 2,510 | 2,436 | 2,440 | 4,800 |
2016/03/01 | 2,484 | 2,485 | 2,452 | 2,480 | 4,500 |
2016/02/29 | 2,460 | 2,470 | 2,450 | 2,464 | 2,200 |
2016/02/26 | 2,399 | 2,450 | 2,397 | 2,404 | 3,500 |
2016/02/25 | 2,330 | 2,379 | 2,330 | 2,351 | 9,400 |
2016/02/24 | 2,276 | 2,313 | 2,250 | 2,307 | 8,700 |
2016/02/23 | 2,300 | 2,315 | 2,295 | 2,305 | 3,100 |
2016/02/22 | 2,231 | 2,294 | 2,231 | 2,294 | 3,600 |
2016/02/19 | 2,255 | 2,298 | 2,230 | 2,231 | 4,900 |
2016/02/18 | 2,295 | 2,295 | 2,255 | 2,255 | 2,500 |
2016/02/17 | 2,241 | 2,299 | 2,170 | 2,195 | 6,800 |
2016/02/16 | 2,249 | 2,295 | 2,206 | 2,234 | 8,300 |
2016/02/15 | 2,210 | 2,246 | 2,158 | 2,158 | 16,000 |
2016/02/12 | 2,078 | 2,190 | 1,921 | 2,060 | 45,700 |
2016/02/10 | 1,990 | 1,990 | 1,948 | 1,948 | 1,200 |
2016/02/09 | 2,123 | 2,123 | 1,990 | 1,990 | 2,000 |
2016/02/08 | 2,123 | 2,160 | 2,123 | 2,142 | 1,100 |
2016/02/05 | 2,155 | 2,190 | 2,145 | 2,145 | 1,600 |
2016/02/04 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
2016/02/03 | 2,220 | 2,250 | 2,200 | 2,250 | 3,000 |
2016/02/02 | 2,285 | 2,290 | 2,220 | 2,220 | 13,200 |
2016/02/01 | 2,313 | 2,326 | 2,290 | 2,290 | 4,700 |
2016/01/29 | 2,274 | 2,310 | 2,230 | 2,246 | 5,600 |
2016/01/28 | 2,227 | 2,278 | 2,227 | 2,274 | 1,500 |
2016/01/27 | 2,250 | 2,251 | 2,220 | 2,225 | 4,400 |
2016/01/26 | 2,242 | 2,350 | 2,242 | 2,255 | 2,100 |
2016/01/25 | 2,245 | 2,290 | 2,240 | 2,242 | 2,000 |
2016/01/22 | 2,170 | 2,201 | 2,140 | 2,176 | 1,500 |
2016/01/21 | 2,150 | 2,210 | 2,122 | 2,135 | 3,300 |
2016/01/20 | 2,250 | 2,250 | 2,200 | 2,200 | 1,300 |
2016/01/19 | 2,228 | 2,250 | 2,228 | 2,250 | 300 |
2016/01/18 | 2,191 | 2,301 | 2,191 | 2,300 | 3,700 |
2016/01/15 | 2,309 | 2,388 | 2,306 | 2,306 | 3,200 |
2016/01/14 | 2,376 | 2,376 | 2,350 | 2,359 | 1,500 |
2016/01/13 | 2,380 | 2,450 | 2,380 | 2,396 | 600 |
2016/01/12 | 2,480 | 2,480 | 2,373 | 2,373 | 3,300 |
2016/01/08 | 2,471 | 2,481 | 2,425 | 2,480 | 3,700 |
2016/01/07 | 2,482 | 2,482 | 2,473 | 2,480 | 1,900 |
2016/01/06 | 2,530 | 2,530 | 2,480 | 2,520 | 9,600 |
2016/01/05 | 2,549 | 2,570 | 2,548 | 2,560 | 2,000 |
2016/01/04 | 2,549 | 2,549 | 2,480 | 2,549 | 3,900 |