ソフトウェア・サービス(3733)の株価時系列情報
ソフトウェア・サービス(3733)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 |
---|---|---|---|---|---|
2004/12/30 | 1,707 | 1,739 | 1,707 | 1,739 | 1,900 |
2004/12/29 | 1,680 | 1,755 | 1,680 | 1,740 | 11,200 |
2004/12/28 | 1,663 | 1,690 | 1,662 | 1,667 | 27,900 |
2004/12/27 | 1,670 | 1,680 | 1,661 | 1,664 | 17,100 |
2004/12/24 | 1,680 | 1,800 | 1,669 | 1,669 | 18,200 |
2004/12/22 | 1,680 | 1,690 | 1,662 | 1,668 | 31,600 |
2004/12/21 | 1,680 | 1,708 | 1,650 | 1,651 | 29,300 |
2004/12/20 | 1,790 | 1,790 | 1,610 | 1,675 | 76,200 |
2004/12/17 | 1,960 | 2,010 | 1,960 | 2,010 | 1,700 |
2004/12/16 | 1,985 | 1,990 | 1,980 | 1,980 | 4,700 |
2004/12/15 | 2,145 | 2,145 | 2,000 | 2,000 | 3,800 |
2004/12/14 | 2,000 | 2,080 | 2,000 | 2,080 | 2,500 |
2004/12/13 | 2,050 | 2,080 | 2,040 | 2,065 | 3,800 |
2004/12/10 | 2,100 | 2,100 | 2,030 | 2,100 | 1,500 |
2004/12/09 | 2,150 | 2,150 | 2,130 | 2,130 | 4,100 |
2004/12/08 | 2,200 | 2,200 | 2,100 | 2,165 | 13,300 |
2004/12/07 | 2,160 | 2,250 | 2,160 | 2,230 | 4,700 |
2004/12/06 | 2,290 | 2,290 | 2,200 | 2,280 | 1,900 |
2004/12/03 | 2,255 | 2,305 | 2,255 | 2,290 | 7,400 |
2004/12/02 | 2,200 | 2,290 | 2,120 | 2,250 | 2,900 |
2004/12/01 | 2,290 | 2,290 | 2,200 | 2,230 | 2,700 |
2004/11/30 | 2,240 | 2,290 | 2,240 | 2,290 | 6,100 |
2004/11/29 | 2,240 | 2,290 | 2,235 | 2,250 | 9,200 |
2004/11/26 | 2,160 | 2,250 | 2,160 | 2,240 | 5,300 |
2004/11/25 | 2,150 | 2,150 | 2,115 | 2,135 | 1,500 |
2004/11/24 | 2,095 | 2,130 | 2,090 | 2,115 | 2,200 |
2004/11/22 | 2,050 | 2,120 | 2,050 | 2,095 | 4,400 |
2004/11/19 | 2,200 | 2,200 | 2,010 | 2,010 | 7,700 |
2004/11/18 | 2,150 | 2,210 | 2,140 | 2,200 | 13,900 |
2004/11/17 | 2,105 | 2,200 | 2,010 | 2,130 | 20,900 |
2004/11/16 | 1,880 | 1,950 | 1,880 | 1,935 | 11,500 |
2004/11/15 | 1,800 | 1,840 | 1,780 | 1,840 | 7,400 |
2004/11/12 | 1,750 | 1,760 | 1,750 | 1,760 | 2,400 |
2004/11/11 | 1,750 | 1,780 | 1,750 | 1,780 | 2,500 |
2004/11/10 | 1,799 | 1,800 | 1,755 | 1,755 | 1,000 |
2004/11/09 | 1,800 | 1,800 | 1,799 | 1,800 | 17,600 |
2004/11/08 | 1,845 | 1,845 | 1,798 | 1,820 | 12,800 |
2004/11/05 | 1,800 | 1,800 | 1,780 | 1,800 | 8,900 |
2004/11/04 | 1,760 | 1,800 | 1,760 | 1,800 | 2,600 |
2004/11/02 | 1,730 | 1,769 | 1,710 | 1,769 | 1,700 |
2004/11/01 | 1,759 | 1,759 | 1,700 | 1,700 | 5,000 |
2004/10/29 | 1,770 | 1,770 | 1,740 | 1,770 | 6,300 |
2004/10/28 | 1,770 | 1,770 | 1,760 | 1,770 | 900 |
2004/10/27 | 1,790 | 1,790 | 1,780 | 1,780 | 1,700 |
2004/10/26 | 1,770 | 1,780 | 1,740 | 1,780 | 6,700 |
2004/10/25 | 1,700 | 1,780 | 1,700 | 1,770 | 5,100 |
2004/10/22 | 1,771 | 1,790 | 1,730 | 1,790 | 5,100 |
2004/10/21 | 1,840 | 1,840 | 1,720 | 1,720 | 4,200 |
2004/10/20 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 |
2004/10/19 | 1,920 | 1,940 | 1,899 | 1,900 | 2,700 |
2004/10/18 | 1,920 | 1,940 | 1,900 | 1,920 | 3,800 |
2004/10/15 | 1,958 | 1,958 | 1,939 | 1,950 | 14,400 |
2004/10/14 | 1,958 | 1,960 | 1,955 | 1,958 | 7,200 |
2004/10/13 | 1,940 | 1,990 | 1,940 | 1,958 | 3,500 |
2004/10/12 | 1,950 | 1,950 | 1,930 | 1,940 | 1,100 |
2004/10/08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 |
2004/10/07 | 1,945 | 1,969 | 1,945 | 1,963 | 15,500 |
2004/10/06 | 1,950 | 1,950 | 1,940 | 1,940 | 3,500 |
2004/10/05 | 1,965 | 1,965 | 1,935 | 1,948 | 10,500 |
2004/10/04 | 1,959 | 1,961 | 1,941 | 1,961 | 8,000 |
2004/10/01 | 1,949 | 1,950 | 1,911 | 1,932 | 8,100 |
2004/09/30 | 1,821 | 1,960 | 1,820 | 1,832 | 9,800 |
2004/09/29 | 1,809 | 1,809 | 1,780 | 1,809 | 6,500 |
2004/09/28 | 1,801 | 1,819 | 1,780 | 1,785 | 8,200 |
2004/09/27 | 1,815 | 1,820 | 1,810 | 1,820 | 7,500 |
2004/09/24 | 1,865 | 1,890 | 1,830 | 1,830 | 11,200 |
2004/09/22 | 1,965 | 1,970 | 1,860 | 1,952 | 11,600 |
2004/09/21 | 2,000 | 2,000 | 1,920 | 1,950 | 16,100 |
2004/09/17 | 2,050 | 2,070 | 2,000 | 2,050 | 9,600 |
2004/09/16 | 2,120 | 2,120 | 2,060 | 2,070 | 5,400 |
2004/09/15 | 2,245 | 2,245 | 2,060 | 2,130 | 14,800 |
2004/09/14 | 2,335 | 2,340 | 2,250 | 2,255 | 16,400 |
2004/09/13 | 2,325 | 2,400 | 2,325 | 2,340 | 5,900 |
2004/09/10 | 2,415 | 2,415 | 2,325 | 2,325 | 12,600 |
2004/09/09 | 2,500 | 2,500 | 2,420 | 2,420 | 4,600 |
2004/09/08 | 2,410 | 2,500 | 2,410 | 2,500 | 6,700 |
2004/09/07 | 2,450 | 2,450 | 2,410 | 2,410 | 6,700 |
2004/09/06 | 2,510 | 2,520 | 2,450 | 2,450 | 9,100 |
2004/09/03 | 2,580 | 2,580 | 2,500 | 2,510 | 4,400 |
2004/09/02 | 2,590 | 2,600 | 2,550 | 2,580 | 3,000 |
2004/09/01 | 2,620 | 2,620 | 2,590 | 2,590 | 1,900 |
2004/08/31 | 2,640 | 2,650 | 2,620 | 2,620 | 1,200 |
2004/08/30 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 |
2004/08/27 | 2,680 | 2,700 | 2,670 | 2,700 | 5,500 |
2004/08/26 | 2,700 | 2,700 | 2,685 | 2,685 | 4,700 |
2004/08/25 | 2,700 | 2,745 | 2,690 | 2,745 | 5,800 |
2004/08/24 | 2,700 | 2,745 | 2,700 | 2,700 | 4,900 |
2004/08/23 | 2,710 | 2,725 | 2,700 | 2,700 | 4,300 |
2004/08/20 | 2,700 | 2,710 | 2,700 | 2,710 | 800 |
2004/08/19 | 2,700 | 2,810 | 2,700 | 2,710 | 2,400 |
2004/08/18 | 2,830 | 2,830 | 2,760 | 2,760 | 700 |
2004/08/17 | 2,850 | 2,850 | 2,810 | 2,810 | 1,000 |
2004/08/16 | 2,850 | 2,860 | 2,760 | 2,760 | 1,400 |
2004/08/13 | 2,780 | 2,850 | 2,780 | 2,810 | 900 |
2004/08/12 | 2,800 | 2,870 | 2,780 | 2,850 | 10,400 |
2004/08/11 | 2,720 | 2,790 | 2,690 | 2,750 | 4,800 |
2004/08/10 | 2,500 | 2,650 | 2,500 | 2,620 | 3,600 |
2004/08/09 | 2,430 | 2,570 | 2,410 | 2,450 | 10,000 |
2004/08/06 | 2,485 | 2,590 | 2,485 | 2,590 | 2,300 |
2004/08/05 | 2,535 | 2,600 | 2,530 | 2,600 | 1,600 |
2004/08/04 | 2,620 | 2,620 | 2,485 | 2,525 | 8,300 |
2004/08/03 | 2,750 | 2,750 | 2,600 | 2,620 | 6,600 |
2004/08/02 | 2,800 | 2,800 | 2,800 | 2,800 | 3,800 |
2004/07/30 | 2,805 | 2,860 | 2,800 | 2,840 | 3,600 |
2004/07/29 | 2,840 | 2,840 | 2,770 | 2,800 | 9,400 |
2004/07/28 | 2,665 | 2,880 | 2,665 | 2,800 | 4,600 |
2004/07/27 | 2,770 | 2,840 | 2,630 | 2,630 | 12,900 |
2004/07/26 | 3,160 | 3,170 | 2,910 | 2,970 | 27,800 |
2004/07/23 | 3,200 | 3,200 | 3,120 | 3,160 | 4,000 |
2004/07/22 | 3,230 | 3,230 | 3,210 | 3,210 | 20,700 |
2004/07/21 | 3,210 | 3,250 | 3,210 | 3,220 | 11,000 |
2004/07/20 | 3,250 | 3,250 | 3,200 | 3,210 | 4,800 |
2004/07/16 | 3,280 | 3,280 | 3,200 | 3,260 | 37,200 |
2004/07/15 | 3,290 | 3,310 | 3,260 | 3,260 | 20,800 |
2004/07/14 | 3,310 | 3,380 | 3,270 | 3,290 | 29,700 |
2004/07/13 | 3,130 | 3,310 | 3,120 | 3,290 | 55,900 |
2004/07/12 | 3,320 | 3,320 | 3,050 | 3,080 | 62,400 |
2004/07/09 | 3,250 | 3,290 | 3,150 | 3,290 | 28,200 |
2004/07/08 | 3,340 | 3,350 | 3,210 | 3,280 | 8,900 |
2004/07/07 | 3,300 | 3,370 | 3,220 | 3,370 | 9,000 |
2004/07/06 | 3,530 | 3,530 | 3,350 | 3,400 | 6,400 |
2004/07/05 | 3,640 | 3,640 | 3,480 | 3,480 | 4,400 |
2004/07/02 | 3,640 | 3,640 | 3,200 | 3,560 | 10,800 |
2004/07/01 | 3,600 | 3,650 | 3,560 | 3,640 | 12,200 |
2004/06/30 | 3,690 | 3,690 | 3,600 | 3,640 | 8,300 |
2004/06/29 | 3,650 | 3,710 | 3,630 | 3,710 | 21,800 |
2004/06/28 | 3,560 | 3,680 | 3,530 | 3,640 | 18,200 |
2004/06/25 | 3,450 | 3,520 | 3,450 | 3,500 | 23,200 |
2004/06/24 | 3,320 | 3,550 | 3,320 | 3,550 | 39,800 |
2004/06/23 | 3,250 | 3,320 | 3,250 | 3,270 | 21,400 |
2004/06/22 | 3,560 | 3,600 | 3,210 | 3,250 | 53,300 |
2004/06/21 | 3,700 | 3,710 | 3,510 | 3,510 | 47,400 |
2004/06/18 | 3,900 | 3,910 | 3,740 | 3,800 | 23,400 |
2004/06/17 | 4,000 | 4,070 | 3,940 | 4,020 | 6,400 |
2004/06/16 | 3,900 | 3,990 | 3,900 | 3,980 | 3,700 |
2004/06/15 | 3,800 | 3,880 | 3,800 | 3,870 | 2,400 |
2004/06/14 | 3,840 | 3,840 | 3,780 | 3,780 | 1,000 |
2004/06/11 | 3,760 | 3,780 | 3,760 | 3,770 | 3,200 |
2004/06/10 | 3,760 | 3,800 | 3,750 | 3,800 | 1,800 |
2004/06/09 | 3,790 | 3,790 | 3,740 | 3,750 | 2,600 |
2004/06/08 | 3,700 | 3,810 | 3,700 | 3,700 | 3,900 |
2004/06/07 | 3,780 | 3,810 | 3,610 | 3,610 | 14,500 |
2004/06/04 | 3,850 | 3,850 | 3,800 | 3,830 | 1,800 |
2004/06/03 | 3,850 | 3,900 | 3,850 | 3,900 | 3,700 |
2004/06/02 | 3,800 | 3,900 | 3,800 | 3,850 | 5,100 |
2004/06/01 | 3,860 | 3,860 | 3,760 | 3,850 | 5,000 |
2004/05/31 | 3,860 | 3,870 | 3,860 | 3,860 | 2,400 |
2004/05/28 | 3,890 | 3,910 | 3,880 | 3,880 | 2,400 |
2004/05/27 | 3,970 | 3,990 | 3,880 | 3,990 | 2,700 |
2004/05/26 | 3,960 | 4,050 | 3,960 | 3,970 | 2,600 |
2004/05/25 | 3,950 | 3,950 | 3,890 | 3,900 | 2,600 |
2004/05/24 | 3,950 | 3,950 | 3,840 | 3,930 | 3,000 |
2004/05/21 | 3,890 | 3,980 | 3,890 | 3,960 | 2,300 |
2004/05/20 | 3,830 | 3,940 | 3,830 | 3,870 | 4,600 |
2004/05/19 | 3,700 | 3,980 | 3,700 | 3,980 | 7,400 |
2004/05/18 | 3,500 | 3,750 | 3,460 | 3,700 | 22,200 |
2004/05/17 | 4,050 | 4,050 | 3,600 | 3,800 | 12,900 |
2004/05/14 | 4,200 | 4,200 | 3,900 | 4,100 | 9,900 |
2004/05/13 | 4,300 | 4,300 | 4,110 | 4,200 | 9,700 |
2004/05/12 | 4,110 | 4,270 | 4,100 | 4,200 | 11,900 |
2004/05/11 | 4,050 | 4,090 | 3,800 | 3,960 | 23,100 |
2004/05/10 | 4,700 | 4,700 | 4,150 | 4,250 | 13,200 |
2004/05/07 | 4,610 | 4,700 | 4,500 | 4,650 | 12,500 |
2004/05/06 | 4,730 | 4,740 | 4,600 | 4,600 | 9,500 |
2004/04/30 | 4,450 | 4,580 | 4,410 | 4,570 | 9,100 |
2004/04/28 | 4,550 | 4,550 | 4,400 | 4,400 | 18,400 |
2004/04/27 | 4,610 | 4,610 | 4,480 | 4,530 | 10,700 |
2004/04/26 | 4,800 | 4,800 | 4,510 | 4,700 | 18,900 |
2004/04/23 | 4,920 | 4,920 | 4,810 | 4,810 | 9,400 |
2004/04/22 | 4,900 | 4,930 | 4,800 | 4,930 | 23,700 |
2004/04/21 | 4,700 | 4,930 | 4,630 | 4,900 | 46,000 |
2004/04/20 | 4,600 | 4,750 | 4,600 | 4,700 | 46,400 |
2004/04/19 | 4,500 | 4,550 | 4,430 | 4,550 | 16,000 |
2004/04/16 | 4,500 | 4,600 | 4,350 | 4,480 | 15,900 |
2004/04/15 | 4,800 | 4,810 | 4,280 | 4,500 | 42,300 |
2004/04/14 | 4,290 | 4,760 | 4,230 | 4,760 | 108,800 |
2004/04/13 | 4,190 | 4,300 | 4,190 | 4,260 | 22,700 |
2004/04/12 | 4,050 | 4,200 | 4,050 | 4,140 | 11,800 |
2004/04/09 | 4,160 | 4,200 | 4,120 | 4,130 | 14,800 |
2004/04/08 | 4,250 | 4,250 | 4,180 | 4,250 | 26,500 |
2004/04/07 | 4,150 | 4,270 | 4,100 | 4,250 | 19,500 |
2004/04/06 | 4,300 | 4,300 | 4,150 | 4,180 | 31,000 |
2004/04/05 | 4,340 | 4,340 | 4,210 | 4,250 | 46,500 |
2004/04/02 | 4,100 | 4,300 | 4,010 | 4,300 | 85,900 |
2004/04/01 | 4,090 | 4,140 | 3,950 | 3,950 | 32,400 |
2004/03/31 | 3,970 | 4,050 | 3,920 | 4,050 | 17,500 |
2004/03/30 | 3,970 | 3,990 | 3,900 | 3,990 | 16,000 |
2004/03/29 | 3,840 | 4,000 | 3,830 | 3,970 | 17,400 |
2004/03/26 | 3,880 | 3,900 | 3,740 | 3,820 | 16,000 |
2004/03/25 | 3,810 | 3,900 | 3,750 | 3,780 | 12,400 |
2004/03/24 | 3,950 | 3,980 | 3,850 | 3,850 | 16,200 |
2004/03/23 | 3,820 | 4,000 | 3,820 | 3,940 | 12,900 |
2004/03/22 | 4,000 | 4,010 | 3,820 | 3,980 | 18,100 |
2004/03/19 | 4,210 | 4,210 | 3,980 | 4,100 | 28,000 |
2004/03/18 | 4,100 | 4,230 | 4,090 | 4,220 | 167,500 |
2004/03/17 | 3,920 | 4,120 | 3,800 | 4,050 | 112,600 |
2004/03/16 | 3,730 | 3,980 | 3,720 | 3,920 | 92,500 |
2004/03/15 | 3,670 | 3,720 | 3,610 | 3,710 | 29,800 |
2004/03/12 | 3,610 | 3,700 | 3,530 | 3,650 | 40,200 |
2004/03/11 | 3,580 | 3,800 | 3,550 | 3,630 | 41,000 |
2004/03/10 | 3,530 | 3,590 | 3,520 | 3,530 | 32,900 |
2004/03/09 | 3,530 | 3,600 | 3,510 | 3,530 | 20,700 |
2004/03/08 | 3,580 | 3,650 | 3,510 | 3,540 | 38,700 |
2004/03/05 | 3,820 | 3,950 | 3,690 | 3,690 | 58,100 |
2004/03/04 | 3,560 | 3,820 | 3,560 | 3,800 | 92,400 |
2004/03/03 | 3,680 | 3,680 | 3,550 | 3,550 | 32,500 |
2004/03/02 | 3,560 | 3,690 | 3,520 | 3,630 | 27,900 |
2004/03/01 | 3,650 | 3,670 | 3,500 | 3,600 | 41,800 |
2004/02/27 | 3,700 | 3,700 | 3,610 | 3,610 | 49,500 |
2004/02/26 | 3,800 | 3,800 | 3,640 | 3,780 | 43,800 |
2004/02/25 | 3,550 | 3,850 | 3,510 | 3,690 | 102,000 |
2004/02/24 | 3,850 | 3,850 | 3,530 | 3,540 | 111,800 |
2004/02/23 | 3,700 | 3,950 | 3,500 | 3,900 | 281,500 |
2004/02/20 | 4,000 | 4,250 | 3,600 | 3,700 | 1,017,600 |