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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,850 | 1,850 | 1,806 | 1,812 | 24,700 |
| 2019/12/27 | 1,837 | 1,863 | 1,837 | 1,850 | 57,500 |
| 2019/12/26 | 1,783 | 1,839 | 1,781 | 1,827 | 52,700 |
| 2019/12/25 | 1,789 | 1,804 | 1,772 | 1,781 | 58,600 |
| 2019/12/24 | 1,795 | 1,800 | 1,753 | 1,771 | 44,400 |
| 2019/12/23 | 1,811 | 1,812 | 1,785 | 1,795 | 23,100 |
| 2019/12/20 | 1,805 | 1,832 | 1,805 | 1,817 | 46,500 |
| 2019/12/19 | 1,788 | 1,811 | 1,788 | 1,804 | 47,200 |
| 2019/12/18 | 1,779 | 1,803 | 1,755 | 1,795 | 57,300 |
| 2019/12/17 | 1,724 | 1,769 | 1,712 | 1,769 | 51,700 |
| 2019/12/16 | 1,724 | 1,734 | 1,721 | 1,725 | 25,500 |
| 2019/12/13 | 1,747 | 1,747 | 1,718 | 1,718 | 38,200 |
| 2019/12/12 | 1,753 | 1,753 | 1,721 | 1,722 | 53,500 |
| 2019/12/11 | 1,766 | 1,773 | 1,744 | 1,748 | 36,300 |
| 2019/12/10 | 1,760 | 1,774 | 1,755 | 1,761 | 20,800 |
| 2019/12/09 | 1,811 | 1,812 | 1,747 | 1,752 | 107,300 |
| 2019/12/06 | 1,771 | 1,815 | 1,760 | 1,808 | 58,800 |
| 2019/12/05 | 1,790 | 1,790 | 1,757 | 1,763 | 56,300 |
| 2019/12/04 | 1,770 | 1,795 | 1,751 | 1,786 | 66,300 |
| 2019/12/03 | 1,802 | 1,808 | 1,781 | 1,793 | 54,900 |
| 2019/12/02 | 1,796 | 1,830 | 1,788 | 1,829 | 59,900 |
| 2019/11/29 | 1,825 | 1,834 | 1,795 | 1,805 | 52,500 |
| 2019/11/28 | 1,832 | 1,844 | 1,800 | 1,833 | 53,300 |
| 2019/11/27 | 1,825 | 1,857 | 1,793 | 1,826 | 92,000 |
| 2019/11/26 | 1,854 | 1,867 | 1,813 | 1,816 | 132,500 |
| 2019/11/25 | 1,787 | 1,853 | 1,785 | 1,848 | 411,900 |
| 2019/11/22 | 1,751 | 1,790 | 1,751 | 1,775 | 212,400 |
| 2019/11/21 | 1,750 | 1,763 | 1,728 | 1,736 | 90,100 |
| 2019/11/20 | 1,760 | 1,784 | 1,750 | 1,752 | 60,800 |
| 2019/11/19 | 1,800 | 1,803 | 1,764 | 1,765 | 88,400 |
| 2019/11/18 | 1,800 | 1,835 | 1,784 | 1,809 | 106,200 |
| 2019/11/15 | 1,899 | 1,932 | 1,885 | 1,902 | 42,800 |
| 2019/11/14 | 1,917 | 1,929 | 1,870 | 1,889 | 18,600 |
| 2019/11/13 | 1,935 | 1,943 | 1,886 | 1,904 | 14,500 |
| 2019/11/12 | 1,918 | 1,929 | 1,899 | 1,924 | 20,300 |
| 2019/11/11 | 1,875 | 1,921 | 1,870 | 1,901 | 23,400 |
| 2019/11/08 | 1,950 | 1,950 | 1,867 | 1,874 | 25,500 |
| 2019/11/07 | 1,943 | 1,960 | 1,925 | 1,934 | 9,800 |
| 2019/11/06 | 1,975 | 1,975 | 1,933 | 1,938 | 14,200 |
| 2019/11/05 | 1,985 | 2,001 | 1,953 | 1,964 | 20,400 |
| 2019/11/01 | 1,947 | 1,985 | 1,919 | 1,985 | 22,300 |
| 2019/10/31 | 1,929 | 1,980 | 1,904 | 1,969 | 30,500 |
| 2019/10/30 | 1,860 | 1,918 | 1,860 | 1,910 | 62,800 |
| 2019/10/29 | 2,004 | 2,025 | 1,927 | 1,928 | 48,100 |
| 2019/10/28 | 2,044 | 2,064 | 1,975 | 2,003 | 135,600 |
| 2019/10/25 | 1,840 | 1,869 | 1,835 | 1,854 | 13,600 |
| 2019/10/24 | 1,865 | 1,865 | 1,832 | 1,835 | 10,300 |
| 2019/10/23 | 1,810 | 1,865 | 1,803 | 1,847 | 20,500 |
| 2019/10/21 | 1,787 | 1,818 | 1,787 | 1,808 | 49,300 |
| 2019/10/18 | 1,812 | 1,830 | 1,780 | 1,795 | 11,900 |
| 2019/10/17 | 1,796 | 1,823 | 1,790 | 1,812 | 8,600 |
| 2019/10/16 | 1,802 | 1,830 | 1,798 | 1,802 | 10,400 |
| 2019/10/15 | 1,769 | 1,811 | 1,769 | 1,798 | 10,300 |
| 2019/10/11 | 1,771 | 1,779 | 1,751 | 1,763 | 11,300 |
| 2019/10/10 | 1,802 | 1,817 | 1,762 | 1,770 | 17,500 |
| 2019/10/09 | 1,795 | 1,818 | 1,774 | 1,797 | 10,900 |
| 2019/10/08 | 1,754 | 1,813 | 1,754 | 1,805 | 18,300 |
| 2019/10/07 | 1,790 | 1,793 | 1,758 | 1,758 | 16,100 |
| 2019/10/04 | 1,772 | 1,795 | 1,770 | 1,784 | 17,200 |
| 2019/10/03 | 1,812 | 1,823 | 1,763 | 1,770 | 39,000 |
| 2019/10/02 | 1,891 | 1,891 | 1,834 | 1,835 | 32,400 |
| 2019/10/01 | 1,950 | 1,950 | 1,892 | 1,892 | 26,100 |
| 2019/09/30 | 1,971 | 1,976 | 1,927 | 1,930 | 26,400 |
| 2019/09/27 | 1,999 | 1,999 | 1,933 | 1,971 | 41,100 |
| 2019/09/27 | 1 -> 2.00 分割 | ||||
| 2019/09/26 | 4,085 | 4,105 | 3,925 | 3,960 | 79,400 |
| 2019/09/25 | 4,095 | 4,140 | 4,050 | 4,050 | 16,300 |
| 2019/09/24 | 4,030 | 4,095 | 4,000 | 4,095 | 18,000 |
| 2019/09/20 | 3,955 | 4,010 | 3,955 | 3,975 | 13,700 |
| 2019/09/19 | 3,900 | 4,025 | 3,900 | 3,960 | 18,300 |
| 2019/09/18 | 3,910 | 3,930 | 3,885 | 3,915 | 6,500 |
| 2019/09/17 | 3,820 | 3,920 | 3,785 | 3,910 | 13,400 |
| 2019/09/13 | 3,820 | 3,820 | 3,780 | 3,820 | 11,300 |
| 2019/09/12 | 3,870 | 3,870 | 3,775 | 3,775 | 17,900 |
| 2019/09/11 | 3,910 | 3,910 | 3,800 | 3,810 | 14,300 |
| 2019/09/10 | 3,930 | 3,940 | 3,905 | 3,915 | 7,900 |
| 2019/09/09 | 3,920 | 3,950 | 3,915 | 3,935 | 8,500 |
| 2019/09/06 | 3,965 | 3,985 | 3,920 | 3,920 | 8,900 |
| 2019/09/05 | 3,865 | 3,960 | 3,865 | 3,955 | 19,200 |
| 2019/09/04 | 3,895 | 3,895 | 3,835 | 3,850 | 5,900 |
| 2019/09/03 | 3,850 | 3,890 | 3,845 | 3,890 | 9,700 |
| 2019/09/02 | 3,900 | 3,900 | 3,850 | 3,875 | 6,500 |
| 2019/08/30 | 3,745 | 3,875 | 3,745 | 3,875 | 9,500 |
| 2019/08/29 | 3,820 | 3,820 | 3,740 | 3,745 | 5,000 |
| 2019/08/28 | 3,770 | 3,820 | 3,770 | 3,820 | 5,100 |
| 2019/08/27 | 3,795 | 3,805 | 3,730 | 3,770 | 8,300 |
| 2019/08/26 | 3,765 | 3,855 | 3,750 | 3,765 | 8,800 |
| 2019/08/23 | 3,865 | 3,865 | 3,815 | 3,835 | 8,300 |
| 2019/08/22 | 3,970 | 3,970 | 3,860 | 3,890 | 16,900 |
| 2019/08/21 | 3,875 | 3,980 | 3,865 | 3,970 | 5,700 |
| 2019/08/20 | 3,885 | 3,900 | 3,820 | 3,900 | 12,200 |
| 2019/08/19 | 3,970 | 3,990 | 3,850 | 3,900 | 16,400 |
| 2019/08/16 | 3,995 | 4,040 | 3,970 | 3,980 | 12,400 |
| 2019/08/15 | 3,875 | 3,995 | 3,865 | 3,980 | 17,800 |
| 2019/08/14 | 3,960 | 3,965 | 3,870 | 3,965 | 14,300 |
| 2019/08/13 | 3,785 | 3,970 | 3,770 | 3,940 | 34,900 |
| 2019/08/09 | 3,835 | 3,880 | 3,715 | 3,770 | 11,100 |
| 2019/08/08 | 3,785 | 3,820 | 3,750 | 3,795 | 9,500 |
| 2019/08/07 | 3,710 | 3,770 | 3,690 | 3,735 | 9,400 |
| 2019/08/06 | 3,695 | 3,825 | 3,685 | 3,760 | 25,600 |
| 2019/08/05 | 3,880 | 3,895 | 3,715 | 3,880 | 28,900 |
| 2019/08/02 | 4,005 | 4,005 | 3,840 | 3,950 | 40,300 |
| 2019/08/01 | 4,030 | 4,125 | 4,020 | 4,055 | 9,800 |
| 2019/07/31 | 3,920 | 4,160 | 3,860 | 4,095 | 31,500 |
| 2019/07/30 | 4,175 | 4,175 | 3,915 | 3,935 | 80,700 |
| 2019/07/29 | 4,240 | 4,320 | 4,100 | 4,190 | 102,700 |
| 2019/07/26 | 3,725 | 3,900 | 3,725 | 3,890 | 51,700 |
| 2019/07/25 | 3,650 | 3,710 | 3,635 | 3,710 | 7,900 |
| 2019/07/24 | 3,700 | 3,710 | 3,600 | 3,615 | 16,300 |
| 2019/07/23 | 3,625 | 3,735 | 3,625 | 3,660 | 14,000 |
| 2019/07/22 | 3,650 | 3,665 | 3,605 | 3,645 | 8,700 |
| 2019/07/19 | 3,640 | 3,670 | 3,615 | 3,635 | 11,600 |
| 2019/07/18 | 3,610 | 3,680 | 3,610 | 3,660 | 14,100 |
| 2019/07/17 | 3,775 | 3,775 | 3,665 | 3,710 | 12,300 |
| 2019/07/16 | 3,665 | 3,820 | 3,580 | 3,775 | 28,500 |
| 2019/07/12 | 3,790 | 3,850 | 3,655 | 3,695 | 26,500 |
| 2019/07/11 | 3,800 | 3,800 | 3,745 | 3,790 | 11,200 |
| 2019/07/10 | 3,785 | 3,830 | 3,745 | 3,805 | 26,500 |
| 2019/07/09 | 4,015 | 4,015 | 3,825 | 3,835 | 31,800 |
| 2019/07/08 | 4,100 | 4,145 | 4,025 | 4,030 | 22,900 |
| 2019/07/05 | 3,900 | 4,105 | 3,870 | 4,100 | 42,800 |
| 2019/07/04 | 3,980 | 4,000 | 3,830 | 3,935 | 49,700 |
| 2019/07/03 | 3,850 | 3,980 | 3,850 | 3,965 | 56,500 |
| 2019/07/02 | 3,645 | 3,800 | 3,635 | 3,800 | 37,700 |
| 2019/07/01 | 3,595 | 3,630 | 3,545 | 3,620 | 14,000 |
| 2019/06/28 | 3,490 | 3,575 | 3,490 | 3,525 | 12,100 |
| 2019/06/27 | 3,610 | 3,610 | 3,460 | 3,485 | 26,800 |
| 2019/06/26 | 3,630 | 3,635 | 3,560 | 3,615 | 24,500 |
| 2019/06/25 | 3,515 | 3,700 | 3,490 | 3,660 | 49,500 |
| 2019/06/24 | 3,435 | 3,530 | 3,400 | 3,490 | 26,400 |
| 2019/06/21 | 3,485 | 3,570 | 3,345 | 3,470 | 51,600 |
| 2019/06/20 | 3,200 | 3,450 | 3,200 | 3,435 | 45,600 |
| 2019/06/19 | 3,100 | 3,175 | 3,100 | 3,170 | 9,000 |
| 2019/06/18 | 3,080 | 3,175 | 3,060 | 3,090 | 19,000 |
| 2019/06/17 | 3,025 | 3,085 | 3,025 | 3,075 | 10,000 |
| 2019/06/14 | 2,960 | 3,035 | 2,927 | 3,005 | 14,700 |
| 2019/06/13 | 2,968 | 3,015 | 2,928 | 2,959 | 11,000 |
| 2019/06/12 | 3,025 | 3,030 | 2,934 | 2,954 | 8,600 |
| 2019/06/11 | 2,984 | 3,050 | 2,965 | 3,020 | 13,300 |
| 2019/06/10 | 2,847 | 3,000 | 2,847 | 2,993 | 16,000 |
| 2019/06/07 | 2,822 | 2,829 | 2,785 | 2,816 | 6,000 |
| 2019/06/06 | 2,880 | 2,912 | 2,803 | 2,808 | 14,500 |
| 2019/06/05 | 2,847 | 2,886 | 2,805 | 2,865 | 11,100 |
| 2019/06/04 | 2,777 | 2,826 | 2,684 | 2,812 | 11,000 |
| 2019/06/03 | 2,806 | 2,810 | 2,750 | 2,781 | 8,300 |
| 2019/05/31 | 2,927 | 2,954 | 2,868 | 2,868 | 11,800 |
| 2019/05/30 | 2,878 | 2,930 | 2,777 | 2,915 | 18,200 |
| 2019/05/29 | 2,865 | 2,904 | 2,819 | 2,883 | 11,900 |
| 2019/05/28 | 2,799 | 2,899 | 2,799 | 2,887 | 11,800 |
| 2019/05/27 | 2,785 | 2,792 | 2,753 | 2,776 | 6,500 |
| 2019/05/24 | 2,729 | 2,797 | 2,691 | 2,753 | 11,500 |
| 2019/05/23 | 2,701 | 2,738 | 2,701 | 2,732 | 6,900 |
| 2019/05/22 | 2,698 | 2,720 | 2,687 | 2,687 | 3,800 |
| 2019/05/21 | 2,744 | 2,744 | 2,621 | 2,685 | 10,700 |
| 2019/05/20 | 2,754 | 2,784 | 2,732 | 2,748 | 4,900 |
| 2019/05/17 | 2,705 | 2,730 | 2,674 | 2,729 | 7,700 |
| 2019/05/16 | 2,701 | 2,703 | 2,663 | 2,663 | 4,300 |
| 2019/05/15 | 2,653 | 2,712 | 2,619 | 2,690 | 6,800 |
| 2019/05/14 | 2,599 | 2,659 | 2,550 | 2,624 | 13,000 |
| 2019/05/13 | 2,690 | 2,708 | 2,654 | 2,669 | 10,800 |
| 2019/05/10 | 2,669 | 2,720 | 2,643 | 2,682 | 33,200 |
| 2019/05/09 | 2,616 | 2,642 | 2,595 | 2,621 | 24,300 |
| 2019/05/08 | 2,661 | 2,661 | 2,608 | 2,610 | 17,700 |
| 2019/05/07 | 2,630 | 2,714 | 2,629 | 2,677 | 15,300 |
| 2019/04/26 | 2,648 | 2,648 | 2,615 | 2,625 | 8,100 |
| 2019/04/25 | 2,599 | 2,643 | 2,599 | 2,632 | 15,500 |
| 2019/04/24 | 2,662 | 2,671 | 2,588 | 2,588 | 22,000 |
| 2019/04/23 | 2,681 | 2,681 | 2,653 | 2,669 | 6,000 |
| 2019/04/22 | 2,696 | 2,710 | 2,681 | 2,682 | 7,200 |
| 2019/04/19 | 2,696 | 2,707 | 2,690 | 2,695 | 4,400 |
| 2019/04/18 | 2,745 | 2,750 | 2,683 | 2,692 | 10,600 |
| 2019/04/17 | 2,747 | 2,763 | 2,740 | 2,746 | 2,600 |
| 2019/04/16 | 2,745 | 2,763 | 2,738 | 2,748 | 5,100 |
| 2019/04/15 | 2,757 | 2,770 | 2,753 | 2,760 | 6,600 |
| 2019/04/12 | 2,752 | 2,756 | 2,730 | 2,744 | 6,900 |
| 2019/04/11 | 2,811 | 2,811 | 2,740 | 2,763 | 8,900 |
| 2019/04/10 | 2,813 | 2,814 | 2,775 | 2,797 | 10,300 |
| 2019/04/09 | 2,864 | 2,864 | 2,818 | 2,825 | 7,000 |
| 2019/04/08 | 2,900 | 2,900 | 2,861 | 2,873 | 2,300 |
| 2019/04/05 | 2,884 | 2,901 | 2,865 | 2,871 | 6,500 |
| 2019/04/04 | 2,913 | 2,942 | 2,895 | 2,901 | 4,200 |
| 2019/04/03 | 2,901 | 2,964 | 2,871 | 2,940 | 2,900 |
| 2019/04/02 | 2,982 | 3,005 | 2,875 | 2,916 | 8,500 |
| 2019/04/01 | 2,967 | 2,980 | 2,956 | 2,956 | 6,300 |
| 2019/03/29 | 2,986 | 2,986 | 2,906 | 2,932 | 3,400 |
| 2019/03/28 | 2,997 | 2,997 | 2,916 | 2,974 | 5,800 |
| 2019/03/27 | 2,907 | 3,015 | 2,907 | 2,999 | 6,800 |
| 2019/03/26 | 2,876 | 2,958 | 2,876 | 2,958 | 9,900 |
| 2019/03/25 | 2,901 | 2,905 | 2,855 | 2,875 | 8,600 |
| 2019/03/22 | 2,950 | 2,977 | 2,937 | 2,953 | 7,500 |
| 2019/03/20 | 2,892 | 2,980 | 2,892 | 2,942 | 14,000 |
| 2019/03/19 | 2,880 | 2,883 | 2,860 | 2,878 | 4,000 |
| 2019/03/18 | 2,878 | 2,880 | 2,855 | 2,880 | 6,600 |
| 2019/03/15 | 2,823 | 2,890 | 2,823 | 2,842 | 7,600 |
| 2019/03/14 | 2,878 | 2,891 | 2,830 | 2,830 | 4,700 |
| 2019/03/13 | 2,860 | 2,896 | 2,818 | 2,878 | 10,400 |
| 2019/03/12 | 2,850 | 2,880 | 2,830 | 2,866 | 2,900 |
| 2019/03/11 | 2,836 | 2,850 | 2,811 | 2,813 | 6,400 |
| 2019/03/08 | 2,928 | 2,942 | 2,835 | 2,835 | 13,700 |
| 2019/03/07 | 3,025 | 3,025 | 2,940 | 2,952 | 18,000 |
| 2019/03/06 | 3,050 | 3,050 | 2,995 | 3,025 | 7,600 |
| 2019/03/05 | 3,015 | 3,025 | 2,982 | 2,998 | 6,800 |
| 2019/03/04 | 3,010 | 3,045 | 3,010 | 3,030 | 8,300 |
| 2019/03/01 | 2,976 | 3,035 | 2,969 | 3,005 | 28,600 |
| 2019/02/28 | 2,985 | 3,030 | 2,985 | 2,989 | 11,200 |
| 2019/02/27 | 2,991 | 2,992 | 2,962 | 2,991 | 5,300 |
| 2019/02/26 | 3,005 | 3,020 | 2,995 | 3,000 | 3,900 |
| 2019/02/25 | 3,065 | 3,070 | 2,994 | 3,005 | 7,200 |
| 2019/02/22 | 3,080 | 3,080 | 3,030 | 3,050 | 3,600 |
| 2019/02/21 | 3,070 | 3,090 | 3,060 | 3,080 | 4,000 |
| 2019/02/20 | 3,055 | 3,135 | 3,050 | 3,085 | 6,700 |
| 2019/02/19 | 3,030 | 3,095 | 3,030 | 3,070 | 4,000 |
| 2019/02/18 | 3,015 | 3,030 | 3,010 | 3,025 | 3,700 |
| 2019/02/15 | 3,000 | 3,000 | 2,940 | 2,974 | 6,900 |
| 2019/02/14 | 3,025 | 3,040 | 3,005 | 3,040 | 7,700 |
| 2019/02/13 | 3,035 | 3,075 | 3,015 | 3,015 | 6,000 |
| 2019/02/12 | 2,978 | 3,020 | 2,978 | 3,015 | 9,800 |
| 2019/02/08 | 3,000 | 3,015 | 2,953 | 2,953 | 11,800 |
| 2019/02/07 | 3,175 | 3,185 | 3,050 | 3,050 | 13,100 |
| 2019/02/06 | 3,190 | 3,190 | 3,070 | 3,160 | 12,500 |
| 2019/02/05 | 3,230 | 3,250 | 3,135 | 3,145 | 9,500 |
| 2019/02/04 | 3,005 | 3,250 | 3,005 | 3,200 | 19,900 |
| 2019/02/01 | 3,050 | 3,135 | 2,969 | 2,979 | 30,200 |
| 2019/01/31 | 2,777 | 3,050 | 2,777 | 3,025 | 51,900 |
| 2019/01/30 | 2,679 | 2,679 | 2,627 | 2,627 | 12,500 |
| 2019/01/29 | 2,642 | 2,680 | 2,620 | 2,680 | 8,800 |
| 2019/01/28 | 2,676 | 2,685 | 2,644 | 2,647 | 14,600 |
| 2019/01/25 | 2,680 | 2,715 | 2,670 | 2,675 | 10,200 |
| 2019/01/24 | 2,671 | 2,681 | 2,626 | 2,670 | 12,700 |
| 2019/01/23 | 2,681 | 2,696 | 2,651 | 2,665 | 13,700 |
| 2019/01/22 | 2,782 | 2,782 | 2,685 | 2,706 | 17,400 |
| 2019/01/21 | 2,794 | 2,801 | 2,764 | 2,780 | 8,400 |
| 2019/01/18 | 2,758 | 2,830 | 2,758 | 2,764 | 10,300 |
| 2019/01/17 | 2,751 | 2,770 | 2,742 | 2,757 | 14,200 |
| 2019/01/16 | 2,735 | 2,795 | 2,735 | 2,751 | 5,600 |
| 2019/01/15 | 2,651 | 2,765 | 2,651 | 2,741 | 8,800 |
| 2019/01/11 | 2,750 | 2,768 | 2,744 | 2,744 | 4,600 |
| 2019/01/10 | 2,766 | 2,768 | 2,700 | 2,730 | 10,800 |
| 2019/01/09 | 2,800 | 2,825 | 2,774 | 2,792 | 6,900 |
| 2019/01/08 | 2,750 | 2,810 | 2,750 | 2,796 | 3,900 |
| 2019/01/07 | 2,788 | 2,791 | 2,735 | 2,760 | 5,600 |
| 2019/01/04 | 2,624 | 2,715 | 2,623 | 2,659 | 13,800 |