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 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,740 | 4,770 | 4,640 | 4,640 | 2,400 |
| 2005/12/29 | 4,790 | 4,810 | 4,740 | 4,750 | 10,800 |
| 2005/12/28 | 4,530 | 4,760 | 4,530 | 4,750 | 3,100 |
| 2005/12/27 | 4,500 | 4,570 | 4,490 | 4,550 | 7,700 |
| 2005/12/26 | 4,580 | 4,600 | 4,500 | 4,500 | 7,100 |
| 2005/12/22 | 4,650 | 4,660 | 4,510 | 4,580 | 4,600 |
| 2005/12/21 | 4,750 | 4,800 | 4,650 | 4,710 | 4,400 |
| 2005/12/20 | 4,740 | 4,800 | 4,740 | 4,770 | 3,400 |
| 2005/12/19 | 4,570 | 4,740 | 4,570 | 4,710 | 5,500 |
| 2005/12/16 | 4,590 | 4,600 | 4,530 | 4,570 | 2,500 |
| 2005/12/15 | 4,400 | 4,700 | 4,400 | 4,550 | 6,700 |
| 2005/12/14 | 4,400 | 4,410 | 4,390 | 4,400 | 3,400 |
| 2005/12/13 | 4,450 | 4,500 | 4,410 | 4,410 | 5,800 |
| 2005/12/12 | 4,530 | 4,530 | 4,440 | 4,450 | 3,600 |
| 2005/12/09 | 4,530 | 4,540 | 4,490 | 4,530 | 5,600 |
| 2005/12/08 | 4,620 | 4,650 | 4,550 | 4,550 | 3,500 |
| 2005/12/07 | 4,660 | 4,690 | 4,610 | 4,680 | 5,700 |
| 2005/12/06 | 4,700 | 4,720 | 4,590 | 4,650 | 6,200 |
| 2005/12/05 | 4,700 | 4,730 | 4,650 | 4,710 | 4,400 |
| 2005/12/02 | 4,540 | 4,690 | 4,540 | 4,690 | 4,200 |
| 2005/12/01 | 4,590 | 4,660 | 4,540 | 4,550 | 9,500 |
| 2005/11/30 | 4,690 | 4,700 | 4,590 | 4,610 | 7,500 |
| 2005/11/29 | 4,780 | 4,790 | 4,680 | 4,710 | 4,500 |
| 2005/11/28 | 4,810 | 4,850 | 4,790 | 4,790 | 6,900 |
| 2005/11/25 | 4,790 | 4,800 | 4,770 | 4,800 | 2,100 |
| 2005/11/24 | 4,790 | 4,800 | 4,760 | 4,780 | 4,300 |
| 2005/11/22 | 4,870 | 4,950 | 4,800 | 4,800 | 5,300 |
| 2005/11/21 | 4,850 | 4,880 | 4,790 | 4,880 | 5,200 |
| 2005/11/18 | 4,800 | 4,900 | 4,800 | 4,850 | 4,000 |
| 2005/11/17 | 4,700 | 4,800 | 4,670 | 4,800 | 9,700 |
| 2005/11/16 | 4,750 | 4,760 | 4,700 | 4,730 | 3,300 |
| 2005/11/15 | 4,890 | 4,900 | 4,740 | 4,750 | 5,000 |
| 2005/11/14 | 4,980 | 5,020 | 4,820 | 4,920 | 16,500 |
| 2005/11/11 | 4,700 | 4,860 | 4,700 | 4,800 | 6,600 |
| 2005/11/10 | 4,760 | 4,770 | 4,690 | 4,710 | 2,100 |
| 2005/11/09 | 4,710 | 4,750 | 4,700 | 4,750 | 2,800 |
| 2005/11/08 | 4,790 | 4,800 | 4,710 | 4,730 | 3,800 |
| 2005/11/07 | 4,800 | 4,890 | 4,790 | 4,810 | 2,700 |
| 2005/11/04 | 4,680 | 4,820 | 4,660 | 4,800 | 3,300 |
| 2005/11/02 | 4,900 | 4,900 | 4,670 | 4,700 | 5,200 |
| 2005/11/01 | 4,900 | 5,010 | 4,890 | 4,900 | 8,900 |
| 2005/10/31 | 4,900 | 5,000 | 4,890 | 4,900 | 5,300 |
| 2005/10/28 | 4,700 | 4,890 | 4,690 | 4,880 | 4,700 |
| 2005/10/27 | 4,660 | 4,690 | 4,610 | 4,690 | 7,500 |
| 2005/10/26 | 4,900 | 4,900 | 4,660 | 4,660 | 9,800 |
| 2005/10/25 | 4,850 | 5,110 | 4,850 | 4,900 | 9,100 |
| 2005/10/24 | 5,200 | 5,210 | 4,780 | 4,850 | 40,300 |
| 2005/10/21 | 4,240 | 5,510 | 4,190 | 5,200 | 87,700 |
| 2005/10/20 | 4,250 | 4,260 | 4,230 | 4,250 | 1,000 |
| 2005/10/19 | 4,300 | 4,300 | 4,280 | 4,300 | 1,000 |
| 2005/10/18 | 4,300 | 4,350 | 4,230 | 4,300 | 4,900 |
| 2005/10/17 | 4,300 | 4,300 | 4,250 | 4,260 | 3,300 |
| 2005/10/14 | 4,220 | 4,220 | 4,180 | 4,220 | 3,000 |
| 2005/10/13 | 4,260 | 4,280 | 4,190 | 4,220 | 3,700 |
| 2005/10/12 | 4,270 | 4,300 | 4,220 | 4,230 | 4,800 |
| 2005/10/11 | 4,310 | 4,340 | 4,260 | 4,310 | 2,300 |
| 2005/10/07 | 4,350 | 4,380 | 4,320 | 4,340 | 3,600 |
| 2005/10/06 | 4,400 | 4,400 | 4,340 | 4,350 | 4,600 |
| 2005/10/05 | 4,590 | 4,590 | 4,400 | 4,450 | 4,500 |
| 2005/10/04 | 4,600 | 4,800 | 4,550 | 4,600 | 7,200 |
| 2005/10/03 | 4,250 | 4,520 | 4,210 | 4,520 | 5,800 |
| 2005/09/30 | 4,200 | 4,320 | 4,190 | 4,290 | 4,800 |
| 2005/09/29 | 4,310 | 4,320 | 4,070 | 4,200 | 15,800 |
| 2005/09/28 | 4,530 | 4,540 | 4,330 | 4,340 | 9,000 |
| 2005/09/27 | 4,790 | 4,800 | 4,500 | 4,550 | 9,800 |
| 2005/09/26 | 4,990 | 5,100 | 4,620 | 4,800 | 24,800 |
| 2005/09/22 | 4,890 | 5,350 | 4,890 | 4,980 | 54,600 |
| 2005/09/21 | 4,500 | 5,160 | 4,470 | 4,880 | 86,600 |
| 2005/09/20 | 4,180 | 4,350 | 4,100 | 4,320 | 20,600 |
| 2005/09/16 | 4,240 | 4,280 | 4,150 | 4,190 | 3,500 |
| 2005/09/15 | 4,250 | 4,290 | 4,240 | 4,240 | 2,200 |
| 2005/09/14 | 4,140 | 4,280 | 4,140 | 4,240 | 6,400 |
| 2005/09/13 | 4,280 | 4,280 | 4,150 | 4,150 | 10,600 |
| 2005/09/12 | 4,300 | 4,360 | 4,280 | 4,290 | 2,600 |
| 2005/09/09 | 4,300 | 4,310 | 4,270 | 4,300 | 4,800 |
| 2005/09/08 | 4,350 | 4,350 | 4,300 | 4,350 | 4,500 |
| 2005/09/07 | 4,400 | 4,430 | 4,350 | 4,350 | 3,400 |
| 2005/09/06 | 4,440 | 4,460 | 4,400 | 4,400 | 3,200 |
| 2005/09/05 | 4,540 | 4,540 | 4,440 | 4,460 | 3,400 |
| 2005/09/02 | 4,700 | 4,790 | 4,600 | 4,600 | 6,200 |
| 2005/09/01 | 4,470 | 4,700 | 4,470 | 4,700 | 9,100 |
| 2005/08/31 | 4,390 | 4,650 | 4,350 | 4,450 | 13,100 |
| 2005/08/30 | 4,400 | 4,450 | 4,390 | 4,410 | 6,400 |
| 2005/08/29 | 4,450 | 4,460 | 4,440 | 4,450 | 1,900 |
| 2005/08/26 | 4,500 | 4,510 | 4,450 | 4,500 | 8,100 |
| 2005/08/25 | 4,510 | 4,530 | 4,500 | 4,500 | 8,300 |
| 2005/08/24 | 4,500 | 4,560 | 4,500 | 4,500 | 3,000 |
| 2005/08/23 | 4,550 | 4,600 | 4,510 | 4,510 | 7,400 |
| 2005/08/22 | 4,650 | 4,650 | 4,550 | 4,560 | 1,600 |
| 2005/08/19 | 4,690 | 4,700 | 4,550 | 4,560 | 7,400 |
| 2005/08/18 | 4,610 | 4,740 | 4,610 | 4,700 | 5,800 |
| 2005/08/17 | 4,590 | 4,620 | 4,560 | 4,600 | 4,700 |
| 2005/08/16 | 4,590 | 4,660 | 4,530 | 4,600 | 5,300 |
| 2005/08/15 | 4,490 | 4,540 | 4,450 | 4,540 | 4,900 |
| 2005/08/12 | 4,690 | 4,700 | 4,500 | 4,500 | 9,700 |
| 2005/08/11 | 4,840 | 4,850 | 4,620 | 4,690 | 11,800 |
| 2005/08/10 | 4,900 | 4,980 | 4,840 | 4,850 | 10,800 |
| 2005/08/09 | 4,590 | 4,950 | 4,590 | 4,920 | 15,600 |
| 2005/08/08 | 4,820 | 4,830 | 4,410 | 4,600 | 24,300 |
| 2005/08/05 | 5,190 | 5,200 | 4,980 | 5,000 | 18,100 |
| 2005/08/04 | 5,420 | 5,430 | 5,150 | 5,240 | 13,900 |
| 2005/08/03 | 5,400 | 5,460 | 5,400 | 5,420 | 4,100 |
| 2005/08/02 | 5,500 | 5,520 | 5,410 | 5,410 | 12,000 |
| 2005/08/01 | 5,600 | 5,610 | 5,500 | 5,510 | 7,900 |
| 2005/07/29 | 5,790 | 5,790 | 5,630 | 5,650 | 4,000 |
| 2005/07/28 | 5,850 | 5,930 | 5,700 | 5,700 | 12,900 |
| 2005/07/27 | 5,760 | 5,800 | 5,600 | 5,800 | 11,100 |
| 2005/07/26 | 5,750 | 5,790 | 5,730 | 5,770 | 11,500 |
| 2005/07/25 | 5,610 | 5,760 | 5,610 | 5,740 | 6,100 |
| 2005/07/22 | 5,700 | 5,700 | 5,460 | 5,610 | 17,000 |
| 2005/07/21 | 5,740 | 5,750 | 5,630 | 5,740 | 10,500 |
| 2005/07/20 | 5,950 | 5,950 | 5,700 | 5,750 | 19,400 |
| 2005/07/19 | 6,090 | 6,100 | 5,940 | 5,950 | 11,800 |
| 2005/07/15 | 6,040 | 6,200 | 6,000 | 6,100 | 22,700 |
| 2005/07/14 | 6,090 | 6,310 | 5,960 | 5,970 | 50,900 |
| 2005/07/13 | 5,800 | 6,090 | 5,800 | 6,080 | 40,100 |
| 2005/07/12 | 5,740 | 5,800 | 5,730 | 5,800 | 12,300 |
| 2005/07/11 | 5,820 | 5,840 | 5,500 | 5,710 | 25,800 |
| 2005/07/08 | 5,960 | 6,000 | 5,710 | 5,800 | 18,100 |
| 2005/07/07 | 5,850 | 6,100 | 5,840 | 6,020 | 56,700 |
| 2005/07/06 | 5,790 | 5,880 | 5,600 | 5,850 | 31,400 |
| 2005/07/05 | 5,250 | 5,950 | 5,250 | 5,850 | 80,600 |
| 2005/07/04 | 5,340 | 5,350 | 5,210 | 5,290 | 23,900 |
| 2005/07/01 | 5,410 | 5,420 | 5,330 | 5,370 | 19,600 |
| 2005/06/30 | 5,490 | 5,500 | 5,390 | 5,390 | 17,800 |
| 2005/06/29 | 5,550 | 5,590 | 5,420 | 5,430 | 20,500 |
| 2005/06/28 | 5,550 | 5,570 | 5,420 | 5,500 | 22,700 |
| 2005/06/27 | 5,710 | 5,760 | 5,500 | 5,550 | 27,200 |
| 2005/06/24 | 5,990 | 6,000 | 5,700 | 5,710 | 35,700 |
| 2005/06/23 | 5,890 | 6,270 | 5,890 | 6,000 | 129,300 |
| 2005/06/22 | 5,520 | 5,810 | 5,520 | 5,770 | 48,200 |
| 2005/06/21 | 5,800 | 5,890 | 5,490 | 5,520 | 53,100 |
| 2005/06/20 | 5,490 | 6,010 | 5,220 | 5,890 | 117,800 |
| 2005/06/17 | 5,990 | 6,000 | 5,400 | 5,490 | 120,000 |
| 2005/06/16 | 6,800 | 7,000 | 5,850 | 5,980 | 186,700 |
| 2005/06/15 | 7,190 | 7,800 | 6,650 | 6,800 | 243,100 |
| 2005/06/14 | 8,000 | 9,290 | 6,500 | 7,000 | 1,221,600 |
| 2005/06/13 | 4,980 | 8,050 | 4,950 | 8,000 | 1,764,600 |