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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,742 | 2,742 | 2,635 | 2,673 | 8,700 |
| 2018/12/27 | 2,702 | 2,787 | 2,671 | 2,765 | 14,100 |
| 2018/12/26 | 2,518 | 2,634 | 2,482 | 2,552 | 14,200 |
| 2018/12/25 | 2,511 | 2,567 | 2,479 | 2,502 | 26,800 |
| 2018/12/21 | 2,678 | 2,678 | 2,563 | 2,631 | 17,900 |
| 2018/12/20 | 2,764 | 2,786 | 2,650 | 2,778 | 30,000 |
| 2018/12/19 | 2,799 | 2,850 | 2,749 | 2,814 | 16,100 |
| 2018/12/18 | 2,839 | 2,839 | 2,745 | 2,768 | 23,500 |
| 2018/12/17 | 3,060 | 3,060 | 2,939 | 2,939 | 13,100 |
| 2018/12/14 | 3,145 | 3,150 | 3,080 | 3,105 | 14,600 |
| 2018/12/13 | 3,200 | 3,235 | 3,175 | 3,185 | 16,000 |
| 2018/12/12 | 3,210 | 3,265 | 3,110 | 3,190 | 31,800 |
| 2018/12/11 | 3,245 | 3,290 | 3,180 | 3,185 | 11,600 |
| 2018/12/10 | 3,235 | 3,315 | 3,225 | 3,255 | 20,400 |
| 2018/12/07 | 3,220 | 3,305 | 3,220 | 3,280 | 11,400 |
| 2018/12/06 | 3,415 | 3,415 | 3,210 | 3,220 | 25,500 |
| 2018/12/05 | 3,445 | 3,480 | 3,375 | 3,430 | 17,900 |
| 2018/12/04 | 3,590 | 3,680 | 3,525 | 3,540 | 11,800 |
| 2018/12/03 | 3,610 | 3,660 | 3,565 | 3,630 | 9,700 |
| 2018/11/30 | 3,705 | 3,705 | 3,560 | 3,605 | 7,700 |
| 2018/11/29 | 3,655 | 3,685 | 3,605 | 3,665 | 9,900 |
| 2018/11/28 | 3,575 | 3,660 | 3,550 | 3,585 | 10,100 |
| 2018/11/27 | 3,615 | 3,620 | 3,525 | 3,540 | 14,200 |
| 2018/11/26 | 3,630 | 3,715 | 3,495 | 3,575 | 33,500 |
| 2018/11/22 | 3,400 | 3,600 | 3,375 | 3,600 | 26,500 |
| 2018/11/21 | 3,300 | 3,400 | 3,235 | 3,365 | 13,300 |
| 2018/11/20 | 3,370 | 3,395 | 3,315 | 3,335 | 12,600 |
| 2018/11/19 | 3,300 | 3,405 | 3,240 | 3,400 | 15,600 |
| 2018/11/16 | 3,415 | 3,445 | 3,330 | 3,345 | 10,800 |
| 2018/11/15 | 3,305 | 3,480 | 3,305 | 3,435 | 21,100 |
| 2018/11/14 | 3,510 | 3,510 | 3,315 | 3,330 | 25,200 |
| 2018/11/13 | 3,495 | 3,575 | 3,420 | 3,565 | 29,400 |
| 2018/11/12 | 3,585 | 3,620 | 3,505 | 3,545 | 19,600 |
| 2018/11/09 | 3,645 | 3,670 | 3,570 | 3,645 | 27,800 |
| 2018/11/08 | 3,755 | 3,760 | 3,660 | 3,665 | 16,700 |
| 2018/11/07 | 3,730 | 3,800 | 3,660 | 3,730 | 19,000 |
| 2018/11/06 | 3,795 | 3,810 | 3,640 | 3,745 | 29,400 |
| 2018/11/05 | 3,790 | 3,895 | 3,755 | 3,835 | 18,900 |
| 2018/11/02 | 3,845 | 3,925 | 3,785 | 3,825 | 24,300 |
| 2018/11/01 | 4,030 | 4,045 | 3,785 | 3,915 | 40,700 |
| 2018/10/31 | 3,930 | 3,975 | 3,755 | 3,780 | 33,900 |
| 2018/10/30 | 3,670 | 3,875 | 3,520 | 3,840 | 72,600 |
| 2018/10/29 | 3,905 | 3,985 | 3,725 | 3,725 | 40,600 |
| 2018/10/26 | 4,215 | 4,240 | 3,830 | 3,840 | 79,000 |
| 2018/10/25 | 4,275 | 4,435 | 4,210 | 4,255 | 49,900 |
| 2018/10/24 | 4,780 | 4,800 | 4,455 | 4,485 | 59,900 |
| 2018/10/23 | 4,950 | 5,030 | 4,785 | 4,800 | 25,600 |
| 2018/10/22 | 4,930 | 5,000 | 4,785 | 4,950 | 17,900 |
| 2018/10/19 | 4,850 | 4,935 | 4,755 | 4,930 | 22,000 |
| 2018/10/18 | 5,040 | 5,160 | 4,910 | 4,925 | 21,500 |
| 2018/10/17 | 4,975 | 5,020 | 4,920 | 4,965 | 15,500 |
| 2018/10/16 | 5,000 | 5,000 | 4,795 | 4,835 | 30,400 |
| 2018/10/15 | 5,130 | 5,200 | 4,980 | 4,995 | 31,500 |
| 2018/10/12 | 5,000 | 5,160 | 4,885 | 5,030 | 44,200 |
| 2018/10/11 | 4,935 | 5,310 | 4,840 | 5,080 | 84,600 |
| 2018/10/10 | 5,000 | 5,400 | 4,995 | 5,270 | 102,800 |
| 2018/10/09 | 4,825 | 4,970 | 4,750 | 4,935 | 25,700 |
| 2018/10/05 | 4,855 | 4,990 | 4,805 | 4,870 | 60,700 |
| 2018/10/04 | 4,655 | 5,020 | 4,655 | 4,995 | 81,300 |
| 2018/10/03 | 4,760 | 4,775 | 4,625 | 4,635 | 28,300 |
| 2018/10/02 | 4,930 | 4,935 | 4,550 | 4,805 | 59,200 |
| 2018/10/01 | 5,000 | 5,000 | 4,850 | 4,920 | 24,800 |
| 2018/09/28 | 4,895 | 5,010 | 4,825 | 4,920 | 39,100 |
| 2018/09/27 | 4,880 | 5,030 | 4,705 | 4,760 | 69,000 |
| 2018/09/26 | 4,625 | 4,965 | 4,620 | 4,900 | 99,700 |
| 2018/09/25 | 4,635 | 4,745 | 4,500 | 4,555 | 56,800 |
| 2018/09/21 | 4,600 | 4,620 | 4,475 | 4,585 | 34,900 |
| 2018/09/20 | 4,495 | 4,575 | 4,370 | 4,560 | 31,900 |
| 2018/09/19 | 4,495 | 4,530 | 4,300 | 4,475 | 39,100 |
| 2018/09/18 | 4,275 | 4,375 | 4,230 | 4,360 | 30,200 |
| 2018/09/14 | 4,095 | 4,275 | 4,095 | 4,215 | 33,700 |
| 2018/09/13 | 4,100 | 4,135 | 4,050 | 4,075 | 19,200 |
| 2018/09/12 | 4,165 | 4,300 | 4,045 | 4,115 | 46,700 |
| 2018/09/11 | 4,015 | 4,165 | 4,010 | 4,160 | 30,700 |
| 2018/09/10 | 3,895 | 4,010 | 3,865 | 3,995 | 11,500 |
| 2018/09/07 | 3,820 | 3,945 | 3,755 | 3,935 | 12,500 |
| 2018/09/06 | 3,895 | 3,985 | 3,810 | 3,820 | 15,200 |
| 2018/09/05 | 3,900 | 3,990 | 3,865 | 3,940 | 7,900 |
| 2018/09/04 | 3,825 | 3,955 | 3,700 | 3,920 | 19,700 |
| 2018/09/03 | 3,895 | 3,955 | 3,765 | 3,825 | 14,300 |
| 2018/08/31 | 3,875 | 4,020 | 3,865 | 3,890 | 48,500 |
| 2018/08/30 | 3,800 | 3,930 | 3,795 | 3,925 | 24,000 |
| 2018/08/29 | 3,685 | 3,855 | 3,685 | 3,765 | 18,200 |
| 2018/08/28 | 3,770 | 3,880 | 3,680 | 3,680 | 23,400 |
| 2018/08/27 | 3,800 | 3,810 | 3,745 | 3,760 | 41,600 |
| 2018/08/24 | 3,680 | 3,790 | 3,630 | 3,740 | 30,700 |
| 2018/08/23 | 3,485 | 3,645 | 3,485 | 3,605 | 18,100 |
| 2018/08/22 | 3,350 | 3,425 | 3,300 | 3,415 | 10,800 |
| 2018/08/21 | 3,430 | 3,465 | 3,300 | 3,300 | 19,500 |
| 2018/08/20 | 3,520 | 3,550 | 3,405 | 3,430 | 20,300 |
| 2018/08/17 | 3,600 | 3,600 | 3,530 | 3,555 | 5,600 |
| 2018/08/16 | 3,685 | 3,685 | 3,525 | 3,530 | 20,800 |
| 2018/08/15 | 3,740 | 3,745 | 3,645 | 3,685 | 16,900 |
| 2018/08/14 | 3,620 | 3,750 | 3,555 | 3,750 | 33,300 |
| 2018/08/13 | 3,640 | 3,680 | 3,520 | 3,550 | 24,100 |
| 2018/08/10 | 3,595 | 3,650 | 3,540 | 3,575 | 16,100 |
| 2018/08/09 | 3,600 | 3,635 | 3,540 | 3,540 | 40,700 |
| 2018/08/08 | 3,410 | 3,580 | 3,410 | 3,570 | 30,100 |
| 2018/08/07 | 3,330 | 3,380 | 3,290 | 3,375 | 8,900 |
| 2018/08/06 | 3,365 | 3,385 | 3,285 | 3,310 | 8,800 |
| 2018/08/03 | 3,410 | 3,420 | 3,335 | 3,335 | 9,900 |
| 2018/08/02 | 3,355 | 3,510 | 3,335 | 3,350 | 15,400 |
| 2018/08/01 | 3,200 | 3,315 | 3,200 | 3,305 | 10,300 |
| 2018/07/31 | 3,485 | 3,520 | 3,200 | 3,200 | 32,400 |
| 2018/07/30 | 3,435 | 3,600 | 3,435 | 3,485 | 41,100 |
| 2018/07/27 | 3,495 | 3,500 | 3,425 | 3,425 | 19,300 |
| 2018/07/26 | 3,470 | 3,480 | 3,440 | 3,465 | 9,100 |
| 2018/07/25 | 3,425 | 3,490 | 3,425 | 3,440 | 8,800 |
| 2018/07/24 | 3,370 | 3,430 | 3,370 | 3,415 | 6,400 |
| 2018/07/23 | 3,340 | 3,385 | 3,340 | 3,370 | 6,600 |
| 2018/07/20 | 3,445 | 3,445 | 3,335 | 3,340 | 8,700 |
| 2018/07/19 | 3,425 | 3,450 | 3,405 | 3,440 | 15,000 |
| 2018/07/18 | 3,300 | 3,450 | 3,300 | 3,425 | 20,100 |
| 2018/07/17 | 3,250 | 3,390 | 3,230 | 3,305 | 18,700 |
| 2018/07/13 | 3,155 | 3,240 | 3,155 | 3,220 | 7,200 |
| 2018/07/12 | 3,045 | 3,210 | 3,045 | 3,155 | 12,700 |
| 2018/07/11 | 3,065 | 3,065 | 2,983 | 3,045 | 5,000 |
| 2018/07/10 | 3,080 | 3,080 | 3,055 | 3,065 | 7,800 |
| 2018/07/09 | 3,025 | 3,025 | 2,960 | 3,010 | 6,000 |
| 2018/07/06 | 2,952 | 3,000 | 2,952 | 2,998 | 5,800 |
| 2018/07/05 | 3,110 | 3,115 | 2,961 | 2,969 | 18,800 |
| 2018/07/04 | 3,005 | 3,125 | 3,005 | 3,110 | 11,600 |
| 2018/07/03 | 2,996 | 3,050 | 2,979 | 3,025 | 17,200 |
| 2018/07/02 | 3,175 | 3,175 | 2,980 | 2,986 | 21,000 |
| 2018/06/29 | 3,200 | 3,200 | 3,060 | 3,175 | 13,400 |
| 2018/06/28 | 3,330 | 3,330 | 3,155 | 3,200 | 15,900 |
| 2018/06/27 | 3,300 | 3,350 | 3,300 | 3,330 | 10,500 |
| 2018/06/26 | 3,220 | 3,350 | 3,180 | 3,340 | 20,600 |
| 2018/06/25 | 3,150 | 3,350 | 3,150 | 3,230 | 29,500 |
| 2018/06/22 | 3,055 | 3,125 | 3,035 | 3,120 | 11,900 |
| 2018/06/21 | 3,075 | 3,075 | 2,996 | 3,025 | 5,200 |
| 2018/06/20 | 3,045 | 3,140 | 2,960 | 3,030 | 11,500 |
| 2018/06/19 | 3,150 | 3,150 | 3,000 | 3,035 | 34,600 |
| 2018/06/18 | 2,993 | 3,150 | 2,990 | 3,145 | 25,900 |
| 2018/06/15 | 2,957 | 3,000 | 2,957 | 2,993 | 10,200 |
| 2018/06/14 | 2,986 | 2,990 | 2,940 | 2,949 | 9,700 |
| 2018/06/13 | 2,914 | 2,984 | 2,905 | 2,984 | 15,000 |
| 2018/06/12 | 2,885 | 2,918 | 2,862 | 2,908 | 9,200 |
| 2018/06/11 | 2,863 | 2,890 | 2,855 | 2,888 | 5,100 |
| 2018/06/08 | 2,836 | 2,874 | 2,836 | 2,863 | 5,900 |
| 2018/06/07 | 2,797 | 2,887 | 2,797 | 2,886 | 12,900 |
| 2018/06/06 | 2,782 | 2,797 | 2,760 | 2,776 | 5,300 |
| 2018/06/05 | 2,777 | 2,815 | 2,730 | 2,793 | 10,400 |
| 2018/06/04 | 2,802 | 2,802 | 2,777 | 2,778 | 15,600 |
| 2018/06/01 | 2,890 | 2,890 | 2,802 | 2,802 | 18,900 |
| 2018/05/31 | 2,780 | 2,899 | 2,745 | 2,899 | 21,000 |
| 2018/05/30 | 2,730 | 2,745 | 2,703 | 2,745 | 8,400 |
| 2018/05/29 | 2,705 | 2,753 | 2,705 | 2,733 | 6,800 |
| 2018/05/28 | 2,787 | 2,787 | 2,722 | 2,725 | 4,300 |
| 2018/05/25 | 2,701 | 2,760 | 2,665 | 2,758 | 12,600 |
| 2018/05/24 | 2,755 | 2,756 | 2,701 | 2,701 | 8,300 |
| 2018/05/23 | 2,779 | 2,779 | 2,723 | 2,731 | 8,700 |
| 2018/05/22 | 2,791 | 2,791 | 2,750 | 2,764 | 6,300 |
| 2018/05/21 | 2,804 | 2,811 | 2,790 | 2,802 | 8,100 |
| 2018/05/18 | 2,844 | 2,845 | 2,800 | 2,823 | 10,600 |
| 2018/05/17 | 2,751 | 2,814 | 2,751 | 2,803 | 16,600 |
| 2018/05/16 | 2,846 | 2,846 | 2,731 | 2,746 | 29,700 |
| 2018/05/15 | 2,739 | 2,828 | 2,700 | 2,814 | 49,500 |
| 2018/05/14 | 2,794 | 2,794 | 2,685 | 2,713 | 58,700 |
| 2018/05/11 | 2,620 | 2,670 | 2,551 | 2,650 | 93,500 |
| 2018/05/10 | 2,314 | 2,328 | 2,305 | 2,320 | 5,900 |
| 2018/05/09 | 2,331 | 2,339 | 2,301 | 2,309 | 6,700 |
| 2018/05/08 | 2,303 | 2,334 | 2,303 | 2,331 | 3,900 |
| 2018/05/07 | 2,320 | 2,320 | 2,290 | 2,303 | 6,000 |
| 2018/05/02 | 2,280 | 2,313 | 2,280 | 2,306 | 5,400 |
| 2018/05/01 | 2,333 | 2,339 | 2,287 | 2,287 | 4,900 |
| 2018/04/27 | 2,296 | 2,333 | 2,275 | 2,333 | 6,900 |
| 2018/04/26 | 2,337 | 2,351 | 2,261 | 2,261 | 43,100 |
| 2018/04/25 | 2,360 | 2,371 | 2,339 | 2,344 | 9,500 |
| 2018/04/24 | 2,341 | 2,401 | 2,335 | 2,360 | 7,000 |
| 2018/04/23 | 2,351 | 2,364 | 2,332 | 2,359 | 3,600 |
| 2018/04/20 | 2,359 | 2,373 | 2,346 | 2,364 | 6,000 |
| 2018/04/19 | 2,399 | 2,399 | 2,362 | 2,367 | 4,300 |
| 2018/04/18 | 2,350 | 2,391 | 2,350 | 2,380 | 3,300 |
| 2018/04/17 | 2,291 | 2,363 | 2,286 | 2,350 | 7,800 |
| 2018/04/16 | 2,360 | 2,480 | 2,280 | 2,299 | 26,900 |
| 2018/04/13 | 2,367 | 2,395 | 2,343 | 2,366 | 9,800 |
| 2018/04/12 | 2,314 | 2,365 | 2,305 | 2,363 | 9,700 |
| 2018/04/11 | 2,335 | 2,352 | 2,290 | 2,304 | 10,800 |
| 2018/04/10 | 2,353 | 2,378 | 2,340 | 2,350 | 8,800 |
| 2018/04/09 | 2,273 | 2,338 | 2,273 | 2,336 | 11,800 |
| 2018/04/06 | 2,285 | 2,299 | 2,272 | 2,277 | 4,600 |
| 2018/04/05 | 2,264 | 2,295 | 2,264 | 2,276 | 7,200 |
| 2018/04/04 | 2,245 | 2,270 | 2,218 | 2,267 | 48,300 |
| 2018/04/03 | 2,214 | 2,246 | 2,201 | 2,217 | 16,200 |
| 2018/04/02 | 2,222 | 2,237 | 2,204 | 2,214 | 4,900 |
| 2018/03/30 | 2,189 | 2,221 | 2,189 | 2,202 | 3,200 |
| 2018/03/29 | 2,213 | 2,215 | 2,165 | 2,186 | 17,000 |
| 2018/03/28 | 2,227 | 2,235 | 2,180 | 2,212 | 10,300 |
| 2018/03/27 | 2,239 | 2,273 | 2,233 | 2,273 | 11,800 |
| 2018/03/26 | 2,220 | 2,245 | 2,204 | 2,244 | 9,800 |
| 2018/03/23 | 2,258 | 2,288 | 2,207 | 2,220 | 7,600 |
| 2018/03/22 | 2,267 | 2,305 | 2,265 | 2,303 | 8,300 |
| 2018/03/20 | 2,265 | 2,285 | 2,251 | 2,266 | 3,400 |
| 2018/03/19 | 2,280 | 2,282 | 2,256 | 2,265 | 35,000 |
| 2018/03/16 | 2,302 | 2,317 | 2,272 | 2,280 | 9,000 |
| 2018/03/15 | 2,340 | 2,346 | 2,308 | 2,313 | 8,300 |
| 2018/03/14 | 2,358 | 2,358 | 2,320 | 2,349 | 6,300 |
| 2018/03/13 | 2,320 | 2,370 | 2,320 | 2,358 | 6,300 |
| 2018/03/12 | 2,304 | 2,309 | 2,285 | 2,305 | 36,400 |
| 2018/03/09 | 2,271 | 2,310 | 2,271 | 2,286 | 6,200 |
| 2018/03/08 | 2,280 | 2,310 | 2,241 | 2,270 | 6,000 |
| 2018/03/07 | 2,314 | 2,340 | 2,266 | 2,275 | 14,900 |
| 2018/03/06 | 2,342 | 2,381 | 2,320 | 2,328 | 7,500 |
| 2018/03/05 | 2,309 | 2,323 | 2,285 | 2,293 | 11,000 |
| 2018/03/02 | 2,345 | 2,350 | 2,315 | 2,337 | 10,100 |
| 2018/03/01 | 2,383 | 2,397 | 2,376 | 2,376 | 7,300 |
| 2018/02/28 | 2,387 | 2,395 | 2,383 | 2,383 | 12,800 |
| 2018/02/27 | 2,373 | 2,394 | 2,372 | 2,387 | 5,900 |
| 2018/02/26 | 2,390 | 2,394 | 2,365 | 2,373 | 5,600 |
| 2018/02/23 | 2,386 | 2,390 | 2,366 | 2,387 | 8,400 |
| 2018/02/22 | 2,361 | 2,385 | 2,361 | 2,382 | 8,100 |
| 2018/02/21 | 2,389 | 2,390 | 2,345 | 2,361 | 13,500 |
| 2018/02/20 | 2,345 | 2,389 | 2,345 | 2,389 | 14,800 |
| 2018/02/19 | 2,343 | 2,354 | 2,325 | 2,341 | 16,400 |
| 2018/02/16 | 2,330 | 2,341 | 2,315 | 2,323 | 17,000 |
| 2018/02/15 | 2,390 | 2,420 | 2,306 | 2,330 | 32,900 |
| 2018/02/14 | 2,258 | 2,350 | 2,256 | 2,338 | 29,900 |
| 2018/02/13 | 2,215 | 2,268 | 2,209 | 2,265 | 15,700 |
| 2018/02/09 | 2,141 | 2,193 | 2,141 | 2,189 | 7,200 |
| 2018/02/08 | 2,207 | 2,268 | 2,192 | 2,220 | 18,300 |
| 2018/02/07 | 2,200 | 2,207 | 2,167 | 2,175 | 12,500 |
| 2018/02/06 | 2,150 | 2,154 | 2,091 | 2,121 | 20,400 |
| 2018/02/05 | 2,250 | 2,259 | 2,211 | 2,253 | 11,600 |
| 2018/02/02 | 2,328 | 2,328 | 2,277 | 2,290 | 12,000 |
| 2018/02/01 | 2,230 | 2,338 | 2,230 | 2,303 | 25,200 |
| 2018/01/31 | 2,200 | 2,237 | 2,180 | 2,232 | 24,300 |
| 2018/01/30 | 2,197 | 2,225 | 2,115 | 2,150 | 14,700 |
| 2018/01/29 | 2,208 | 2,232 | 2,193 | 2,194 | 7,500 |
| 2018/01/26 | 2,200 | 2,202 | 2,179 | 2,188 | 7,300 |
| 2018/01/25 | 2,185 | 2,185 | 2,173 | 2,177 | 4,500 |
| 2018/01/24 | 2,147 | 2,185 | 2,147 | 2,174 | 10,300 |
| 2018/01/23 | 2,124 | 2,147 | 2,124 | 2,143 | 8,800 |
| 2018/01/22 | 2,152 | 2,153 | 2,095 | 2,121 | 21,000 |
| 2018/01/19 | 2,171 | 2,175 | 2,138 | 2,152 | 11,700 |
| 2018/01/18 | 2,225 | 2,225 | 2,174 | 2,179 | 12,300 |
| 2018/01/17 | 2,212 | 2,216 | 2,202 | 2,202 | 3,800 |
| 2018/01/16 | 2,223 | 2,231 | 2,210 | 2,224 | 5,700 |
| 2018/01/15 | 2,222 | 2,242 | 2,219 | 2,231 | 5,300 |
| 2018/01/12 | 2,216 | 2,238 | 2,216 | 2,221 | 2,600 |
| 2018/01/11 | 2,236 | 2,245 | 2,214 | 2,214 | 3,500 |
| 2018/01/10 | 2,256 | 2,256 | 2,235 | 2,245 | 5,400 |
| 2018/01/09 | 2,235 | 2,235 | 2,206 | 2,226 | 5,800 |
| 2018/01/05 | 2,240 | 2,240 | 2,220 | 2,235 | 6,400 |
| 2018/01/04 | 2,215 | 2,250 | 2,215 | 2,240 | 10,400 |