システムソフト(7527)の株価時系列情報
システムソフト(7527)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 |
---|---|---|---|---|---|
2007/12/28 | 100 | 102 | 98 | 99 | 48,700 |
2007/12/27 | 101 | 104 | 100 | 103 | 15,600 |
2007/12/26 | 101 | 103 | 100 | 100 | 8,000 |
2007/12/25 | 100 | 104 | 100 | 102 | 8,000 |
2007/12/21 | 101 | 105 | 100 | 100 | 22,100 |
2007/12/20 | 104 | 108 | 100 | 100 | 13,200 |
2007/12/19 | 109 | 111 | 102 | 102 | 20,200 |
2007/12/18 | 103 | 108 | 100 | 108 | 22,800 |
2007/12/17 | 107 | 109 | 105 | 105 | 27,800 |
2007/12/14 | 117 | 122 | 111 | 112 | 56,800 |
2007/12/13 | 115 | 122 | 115 | 116 | 82,600 |
2007/12/12 | 102 | 137 | 102 | 120 | 814,100 |
2007/12/11 | 101 | 101 | 99 | 100 | 24,900 |
2007/12/10 | 101 | 101 | 99 | 100 | 21,700 |
2007/12/07 | 99 | 101 | 98 | 101 | 26,400 |
2007/12/06 | 99 | 101 | 97 | 100 | 25,800 |
2007/12/05 | 99 | 101 | 96 | 100 | 31,000 |
2007/12/04 | 98 | 99 | 97 | 98 | 20,100 |
2007/12/03 | 100 | 100 | 96 | 98 | 41,900 |
2007/11/30 | 100 | 102 | 94 | 95 | 54,900 |
2007/11/29 | 109 | 109 | 99 | 100 | 75,100 |
2007/11/28 | 88 | 108 | 88 | 104 | 170,900 |
2007/11/27 | 93 | 93 | 89 | 93 | 58,700 |
2007/11/26 | 99 | 100 | 94 | 95 | 28,300 |
2007/11/22 | 100 | 100 | 93 | 97 | 37,600 |
2007/11/21 | 108 | 110 | 102 | 102 | 25,200 |
2007/11/20 | 107 | 107 | 105 | 106 | 8,000 |
2007/11/19 | 108 | 113 | 108 | 111 | 11,500 |
2007/11/16 | 108 | 110 | 107 | 107 | 4,200 |
2007/11/15 | 112 | 116 | 102 | 111 | 40,200 |
2007/11/14 | 118 | 118 | 110 | 115 | 6,600 |
2007/11/13 | 115 | 119 | 105 | 119 | 17,400 |
2007/11/12 | 120 | 120 | 115 | 115 | 10,300 |
2007/11/09 | 118 | 121 | 116 | 119 | 8,700 |
2007/11/08 | 123 | 123 | 117 | 121 | 5,100 |
2007/11/07 | 133 | 133 | 115 | 122 | 20,500 |
2007/11/06 | 129 | 139 | 128 | 130 | 20,100 |
2007/11/05 | 131 | 132 | 128 | 128 | 18,300 |
2007/11/02 | 133 | 133 | 132 | 133 | 5,000 |
2007/11/01 | 133 | 135 | 133 | 134 | 20,700 |
2007/10/31 | 133 | 139 | 131 | 133 | 28,800 |
2007/10/30 | 128 | 133 | 127 | 130 | 37,800 |
2007/10/29 | 129 | 135 | 129 | 135 | 7,600 |
2007/10/26 | 136 | 136 | 132 | 133 | 24,400 |
2007/10/25 | 140 | 140 | 135 | 136 | 16,300 |
2007/10/24 | 133 | 140 | 133 | 136 | 11,700 |
2007/10/23 | 142 | 143 | 134 | 139 | 22,200 |
2007/10/22 | 138 | 143 | 135 | 143 | 4,400 |
2007/10/19 | 145 | 145 | 141 | 143 | 13,600 |
2007/10/18 | 143 | 144 | 140 | 142 | 17,300 |
2007/10/17 | 135 | 148 | 134 | 144 | 43,400 |
2007/10/16 | 135 | 138 | 131 | 133 | 12,700 |
2007/10/15 | 146 | 146 | 136 | 137 | 26,000 |
2007/10/12 | 139 | 151 | 134 | 141 | 46,500 |
2007/10/11 | 140 | 140 | 133 | 139 | 28,500 |
2007/10/10 | 146 | 149 | 137 | 140 | 43,700 |
2007/10/09 | 151 | 155 | 144 | 145 | 124,300 |
2007/10/05 | 120 | 165 | 120 | 145 | 771,100 |
2007/10/04 | 120 | 122 | 118 | 121 | 18,400 |
2007/10/03 | 126 | 126 | 120 | 121 | 15,600 |
2007/10/02 | 125 | 128 | 123 | 124 | 26,700 |
2007/10/01 | 136 | 146 | 124 | 130 | 89,800 |
2007/09/28 | 130 | 135 | 126 | 128 | 129,300 |
2007/09/27 | 116 | 161 | 114 | 145 | 952,400 |
2007/09/26 | 112 | 112 | 107 | 111 | 19,300 |
2007/09/25 | 121 | 121 | 113 | 113 | 6,300 |
2007/09/21 | 119 | 119 | 118 | 118 | 1,200 |
2007/09/20 | 123 | 124 | 121 | 121 | 7,400 |
2007/09/19 | 124 | 127 | 124 | 124 | 5,500 |
2007/09/18 | 127 | 127 | 120 | 123 | 8,500 |
2007/09/14 | 128 | 130 | 126 | 127 | 3,400 |
2007/09/13 | 131 | 132 | 130 | 130 | 17,300 |
2007/09/12 | 136 | 138 | 130 | 131 | 10,300 |
2007/09/11 | 135 | 154 | 130 | 133 | 36,100 |
2007/09/10 | 145 | 145 | 132 | 138 | 31,500 |
2007/09/07 | 146 | 149 | 146 | 146 | 600 |
2007/09/06 | 149 | 155 | 140 | 151 | 10,100 |
2007/09/05 | 155 | 157 | 149 | 150 | 3,500 |
2007/09/04 | 157 | 158 | 155 | 156 | 2,800 |
2007/09/03 | 157 | 159 | 156 | 156 | 2,900 |
2007/08/31 | 158 | 160 | 155 | 157 | 8,400 |
2007/08/30 | 150 | 156 | 149 | 156 | 17,200 |
2007/08/29 | 148 | 148 | 143 | 146 | 3,900 |
2007/08/28 | 146 | 149 | 143 | 148 | 3,600 |
2007/08/27 | 148 | 149 | 145 | 147 | 1,900 |
2007/08/24 | 149 | 149 | 146 | 146 | 2,000 |
2007/08/23 | 145 | 149 | 142 | 148 | 4,000 |
2007/08/22 | 156 | 158 | 139 | 149 | 9,800 |
2007/08/21 | 143 | 159 | 143 | 156 | 7,800 |
2007/08/20 | 144 | 148 | 143 | 144 | 8,600 |
2007/08/17 | 143 | 144 | 142 | 143 | 6,400 |
2007/08/16 | 150 | 152 | 145 | 147 | 9,400 |
2007/08/15 | 156 | 156 | 151 | 153 | 3,600 |
2007/08/14 | 157 | 159 | 155 | 157 | 8,100 |
2007/08/13 | 158 | 163 | 157 | 160 | 12,600 |
2007/08/10 | 160 | 184 | 158 | 163 | 80,800 |
2007/08/09 | 172 | 172 | 152 | 158 | 23,600 |
2007/08/08 | 176 | 176 | 172 | 172 | 2,600 |
2007/08/07 | 175 | 176 | 174 | 175 | 4,500 |
2007/08/06 | 170 | 173 | 170 | 173 | 1,900 |
2007/08/03 | 174 | 175 | 174 | 175 | 800 |
2007/08/02 | 173 | 176 | 172 | 176 | 1,700 |
2007/08/01 | 175 | 176 | 174 | 174 | 6,700 |
2007/07/31 | 173 | 182 | 173 | 175 | 42,800 |
2007/07/30 | 170 | 185 | 170 | 171 | 41,800 |
2007/07/27 | 166 | 177 | 165 | 168 | 10,900 |
2007/07/26 | 175 | 175 | 174 | 174 | 12,700 |
2007/07/25 | 176 | 178 | 173 | 175 | 11,100 |
2007/07/24 | 179 | 180 | 175 | 179 | 20,700 |
2007/07/23 | 179 | 181 | 176 | 180 | 16,200 |
2007/07/20 | 184 | 184 | 181 | 181 | 5,000 |
2007/07/19 | 182 | 187 | 181 | 181 | 17,000 |
2007/07/18 | 185 | 185 | 179 | 182 | 25,400 |
2007/07/17 | 186 | 186 | 183 | 185 | 11,000 |
2007/07/13 | 184 | 190 | 183 | 185 | 32,200 |
2007/07/12 | 187 | 187 | 185 | 186 | 16,100 |
2007/07/11 | 186 | 187 | 186 | 187 | 7,200 |
2007/07/10 | 188 | 189 | 186 | 187 | 9,200 |
2007/07/09 | 188 | 189 | 186 | 186 | 15,900 |
2007/07/06 | 189 | 190 | 186 | 189 | 9,000 |
2007/07/05 | 188 | 190 | 186 | 187 | 17,700 |
2007/07/04 | 186 | 199 | 185 | 187 | 235,600 |
2007/07/03 | 185 | 204 | 183 | 185 | 273,500 |
2007/07/02 | 184 | 189 | 183 | 183 | 18,000 |
2007/06/29 | 185 | 187 | 184 | 186 | 4,400 |
2007/06/28 | 185 | 187 | 185 | 187 | 5,800 |
2007/06/27 | 185 | 187 | 183 | 185 | 11,600 |
2007/06/26 | 187 | 187 | 182 | 185 | 17,500 |
2007/06/25 | 187 | 189 | 186 | 186 | 15,900 |
2007/06/22 | 187 | 187 | 186 | 187 | 6,200 |
2007/06/21 | 186 | 187 | 185 | 186 | 11,700 |
2007/06/20 | 188 | 188 | 186 | 188 | 10,500 |
2007/06/19 | 189 | 189 | 187 | 188 | 13,400 |
2007/06/18 | 188 | 189 | 187 | 189 | 9,800 |
2007/06/15 | 188 | 188 | 186 | 188 | 16,300 |
2007/06/14 | 187 | 188 | 185 | 188 | 16,700 |
2007/06/13 | 186 | 188 | 184 | 186 | 10,400 |
2007/06/12 | 185 | 210 | 182 | 186 | 356,700 |
2007/06/11 | 185 | 187 | 184 | 185 | 8,500 |
2007/06/08 | 186 | 188 | 184 | 184 | 9,700 |
2007/06/07 | 187 | 188 | 182 | 188 | 26,600 |
2007/06/06 | 190 | 190 | 187 | 188 | 15,100 |
2007/06/05 | 190 | 194 | 187 | 189 | 32,800 |
2007/06/04 | 187 | 191 | 186 | 191 | 11,700 |
2007/06/01 | 186 | 196 | 185 | 188 | 56,300 |
2007/05/31 | 195 | 197 | 181 | 181 | 35,800 |
2007/05/30 | 192 | 193 | 190 | 193 | 13,600 |
2007/05/29 | 189 | 195 | 188 | 194 | 29,000 |
2007/05/28 | 186 | 191 | 185 | 187 | 18,900 |
2007/05/25 | 187 | 189 | 182 | 187 | 45,000 |
2007/05/24 | 188 | 207 | 184 | 189 | 287,700 |
2007/05/23 | 184 | 188 | 183 | 186 | 14,300 |
2007/05/22 | 185 | 186 | 181 | 185 | 15,300 |
2007/05/21 | 182 | 185 | 180 | 184 | 5,300 |
2007/05/18 | 187 | 189 | 183 | 183 | 14,600 |
2007/05/17 | 187 | 193 | 185 | 185 | 13,000 |
2007/05/16 | 189 | 195 | 183 | 187 | 35,400 |
2007/05/15 | 188 | 219 | 181 | 187 | 597,900 |
2007/05/14 | 188 | 188 | 182 | 184 | 25,800 |
2007/05/11 | 192 | 193 | 186 | 187 | 40,500 |
2007/05/10 | 200 | 203 | 190 | 195 | 71,000 |
2007/05/09 | 193 | 220 | 193 | 199 | 348,100 |
2007/05/08 | 183 | 228 | 179 | 188 | 695,100 |
2007/05/07 | 186 | 186 | 178 | 182 | 53,800 |
2007/05/02 | 185 | 188 | 181 | 181 | 19,800 |
2007/05/01 | 184 | 188 | 181 | 184 | 24,000 |
2007/04/27 | 183 | 184 | 178 | 184 | 20,700 |
2007/04/26 | 189 | 190 | 173 | 183 | 139,400 |
2007/04/25 | 181 | 217 | 179 | 190 | 461,600 |
2007/04/24 | 180 | 182 | 176 | 178 | 21,800 |
2007/04/23 | 205 | 205 | 175 | 179 | 128,100 |
2007/04/20 | 228 | 234 | 195 | 195 | 141,400 |
2007/04/19 | 190 | 235 | 186 | 233 | 247,000 |
2007/04/18 | 185 | 190 | 184 | 185 | 6,800 |
2007/04/17 | 202 | 202 | 178 | 189 | 21,800 |
2007/04/16 | 211 | 211 | 197 | 197 | 8,400 |
2007/04/13 | 214 | 214 | 200 | 208 | 20,500 |
2007/04/12 | 210 | 222 | 208 | 208 | 21,200 |
2007/04/11 | 216 | 220 | 212 | 212 | 2,900 |
2007/04/10 | 222 | 222 | 216 | 218 | 2,000 |
2007/04/09 | 218 | 220 | 218 | 220 | 1,700 |
2007/04/06 | 222 | 223 | 222 | 223 | 900 |
2007/04/05 | 220 | 230 | 208 | 230 | 17,000 |
2007/04/04 | 226 | 226 | 224 | 225 | 1,200 |
2007/04/03 | 230 | 230 | 225 | 226 | 2,000 |
2007/04/02 | 234 | 234 | 226 | 226 | 400 |
2007/03/30 | 222 | 235 | 222 | 235 | 11,100 |
2007/03/29 | 221 | 227 | 221 | 226 | 3,600 |
2007/03/28 | 228 | 229 | 225 | 226 | 3,700 |
2007/03/27 | 227 | 233 | 227 | 228 | 2,400 |
2007/03/26 | 227 | 233 | 225 | 230 | 2,100 |
2007/03/23 | 229 | 229 | 225 | 226 | 5,600 |
2007/03/22 | 227 | 229 | 226 | 229 | 2,600 |
2007/03/20 | 226 | 231 | 226 | 229 | 5,400 |
2007/03/19 | 233 | 233 | 231 | 231 | 8,700 |
2007/03/16 | 235 | 235 | 233 | 233 | 9,000 |
2007/03/15 | 234 | 238 | 233 | 238 | 8,600 |
2007/03/14 | 234 | 237 | 233 | 233 | 14,300 |
2007/03/13 | 238 | 239 | 237 | 238 | 8,800 |
2007/03/12 | 235 | 239 | 235 | 236 | 20,100 |
2007/03/09 | 238 | 238 | 235 | 235 | 5,400 |
2007/03/08 | 238 | 239 | 233 | 238 | 8,500 |
2007/03/07 | 241 | 257 | 232 | 239 | 95,400 |
2007/03/06 | 228 | 238 | 223 | 236 | 54,600 |
2007/03/05 | 247 | 247 | 239 | 243 | 17,900 |
2007/03/02 | 241 | 250 | 241 | 250 | 15,200 |
2007/03/01 | 251 | 251 | 245 | 245 | 13,300 |
2007/02/28 | 243 | 255 | 243 | 251 | 51,600 |
2007/02/27 | 247 | 262 | 242 | 257 | 142,400 |
2007/02/26 | 247 | 247 | 241 | 246 | 27,500 |
2007/02/23 | 250 | 250 | 240 | 245 | 39,600 |
2007/02/22 | 245 | 253 | 245 | 248 | 26,600 |
2007/02/21 | 255 | 257 | 245 | 245 | 25,700 |
2007/02/20 | 243 | 255 | 239 | 250 | 52,500 |
2007/02/19 | 258 | 259 | 243 | 247 | 104,600 |
2007/02/16 | 291 | 294 | 248 | 254 | 390,900 |
2007/02/15 | 236 | 283 | 236 | 276 | 907,500 |
2007/02/14 | 231 | 239 | 228 | 235 | 38,300 |
2007/02/13 | 242 | 247 | 222 | 236 | 81,100 |
2007/02/09 | 243 | 249 | 230 | 234 | 91,500 |
2007/02/08 | 257 | 259 | 245 | 248 | 39,400 |
2007/02/07 | 263 | 273 | 241 | 256 | 114,900 |
2007/02/06 | 268 | 268 | 249 | 258 | 77,100 |
2007/02/05 | 280 | 298 | 259 | 267 | 283,400 |
2007/02/02 | 268 | 303 | 260 | 277 | 944,100 |
2007/02/01 | 216 | 282 | 216 | 256 | 1,763,900 |
2007/01/31 | 216 | 230 | 206 | 207 | 61,800 |
2007/01/30 | 231 | 231 | 213 | 216 | 153,800 |
2007/01/29 | 227 | 262 | 227 | 238 | 450,200 |
2007/01/26 | 227 | 230 | 202 | 213 | 91,900 |
2007/01/25 | 245 | 268 | 222 | 225 | 247,600 |
2007/01/24 | 278 | 302 | 230 | 230 | 795,000 |
2007/01/23 | 172 | 223 | 170 | 223 | 118,300 |
2007/01/22 | 178 | 178 | 173 | 173 | 13,400 |
2007/01/19 | 176 | 176 | 170 | 176 | 20,000 |
2007/01/18 | 172 | 182 | 169 | 175 | 23,600 |
2007/01/17 | 156 | 177 | 152 | 165 | 13,000 |
2007/01/16 | 155 | 156 | 153 | 155 | 4,900 |
2007/01/15 | 157 | 157 | 155 | 156 | 3,000 |
2007/01/12 | 160 | 160 | 156 | 157 | 3,700 |
2007/01/11 | 157 | 158 | 156 | 158 | 1,600 |
2007/01/10 | 157 | 158 | 155 | 158 | 7,400 |
2007/01/09 | 161 | 162 | 156 | 159 | 3,800 |
2007/01/05 | 162 | 162 | 160 | 161 | 3,600 |
2007/01/04 | 162 | 162 | 161 | 162 | 1,800 |