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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,660 | 1,660 | 1,600 | 1,640 | 2,400 |
| 2006/12/28 | 1,650 | 1,660 | 1,649 | 1,650 | 3,700 |
| 2006/12/27 | 1,660 | 1,661 | 1,660 | 1,660 | 1,200 |
| 2006/12/26 | 1,609 | 1,661 | 1,605 | 1,660 | 3,000 |
| 2006/12/25 | 1,661 | 1,670 | 1,630 | 1,649 | 3,900 |
| 2006/12/22 | 1,685 | 1,685 | 1,660 | 1,661 | 800 |
| 2006/12/21 | 1,640 | 1,675 | 1,640 | 1,660 | 2,700 |
| 2006/12/20 | 1,625 | 1,640 | 1,610 | 1,640 | 3,900 |
| 2006/12/19 | 1,624 | 1,627 | 1,620 | 1,626 | 2,400 |
| 2006/12/18 | 1,649 | 1,650 | 1,621 | 1,625 | 3,500 |
| 2006/12/15 | 1,629 | 1,650 | 1,629 | 1,650 | 4,100 |
| 2006/12/14 | 1,620 | 1,631 | 1,620 | 1,630 | 1,300 |
| 2006/12/13 | 1,606 | 1,620 | 1,606 | 1,620 | 1,900 |
| 2006/12/12 | 1,630 | 1,630 | 1,620 | 1,620 | 1,700 |
| 2006/12/11 | 1,650 | 1,660 | 1,620 | 1,620 | 2,800 |
| 2006/12/08 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2006/12/07 | 1,650 | 1,650 | 1,601 | 1,601 | 3,100 |
| 2006/12/06 | 1,600 | 1,675 | 1,600 | 1,650 | 4,700 |
| 2006/12/05 | 1,600 | 1,600 | 1,600 | 1,600 | 1,500 |
| 2006/12/04 | 1,570 | 1,570 | 1,570 | 1,570 | 200 |
| 2006/12/01 | 1,629 | 1,630 | 1,629 | 1,630 | 3,400 |
| 2006/11/30 | 1,620 | 1,631 | 1,620 | 1,630 | 700 |
| 2006/11/29 | 1,630 | 1,630 | 1,617 | 1,620 | 800 |
| 2006/11/28 | 1,618 | 1,618 | 1,618 | 1,618 | 400 |
| 2006/11/27 | 1,617 | 1,618 | 1,617 | 1,618 | 900 |
| 2006/11/24 | 1,523 | 1,618 | 1,519 | 1,618 | 3,200 |
| 2006/11/22 | 1,620 | 1,620 | 1,580 | 1,580 | 1,600 |
| 2006/11/21 | 1,570 | 1,620 | 1,570 | 1,620 | 3,800 |
| 2006/11/20 | 1,560 | 1,565 | 1,550 | 1,550 | 3,000 |
| 2006/11/17 | 1,565 | 1,570 | 1,565 | 1,570 | 600 |
| 2006/11/16 | 1,565 | 1,570 | 1,551 | 1,570 | 500 |
| 2006/11/15 | 1,575 | 1,575 | 1,565 | 1,565 | 1,900 |
| 2006/11/14 | 1,551 | 1,595 | 1,551 | 1,565 | 1,400 |
| 2006/11/13 | 1,600 | 1,606 | 1,550 | 1,554 | 3,000 |
| 2006/11/10 | 1,620 | 1,620 | 1,600 | 1,600 | 2,700 |
| 2006/11/09 | 1,664 | 1,665 | 1,619 | 1,620 | 3,200 |
| 2006/11/08 | 1,614 | 1,720 | 1,614 | 1,665 | 6,200 |
| 2006/11/07 | 1,639 | 1,640 | 1,600 | 1,615 | 7,200 |
| 2006/11/06 | 1,719 | 1,720 | 1,616 | 1,628 | 4,400 |
| 2006/11/02 | 1,749 | 1,750 | 1,631 | 1,719 | 5,100 |
| 2006/10/31 | 1,800 | 1,800 | 1,740 | 1,740 | 2,300 |
| 2006/10/30 | 1,809 | 1,820 | 1,715 | 1,735 | 4,600 |
| 2006/10/27 | 1,780 | 1,830 | 1,770 | 1,810 | 900 |
| 2006/10/26 | 1,780 | 1,780 | 1,780 | 1,780 | 1,400 |
| 2006/10/25 | 1,801 | 1,850 | 1,770 | 1,780 | 12,300 |
| 2006/10/24 | 1,700 | 1,890 | 1,697 | 1,800 | 23,100 |
| 2006/10/23 | 1,700 | 1,701 | 1,700 | 1,700 | 1,000 |
| 2006/10/20 | 1,701 | 1,701 | 1,699 | 1,700 | 800 |
| 2006/10/19 | 1,680 | 1,700 | 1,680 | 1,690 | 1,500 |
| 2006/10/18 | 1,630 | 1,630 | 1,628 | 1,630 | 1,000 |
| 2006/10/17 | 1,640 | 1,651 | 1,635 | 1,635 | 1,400 |
| 2006/10/16 | 1,600 | 1,630 | 1,600 | 1,630 | 2,000 |
| 2006/10/13 | 1,590 | 1,600 | 1,588 | 1,600 | 1,200 |
| 2006/10/12 | 1,500 | 1,501 | 1,450 | 1,500 | 3,900 |
| 2006/10/11 | 1,705 | 1,705 | 1,550 | 1,550 | 2,400 |
| 2006/10/06 | 1,694 | 1,706 | 1,681 | 1,705 | 1,400 |
| 2006/10/05 | 1,710 | 1,716 | 1,710 | 1,715 | 1,000 |
| 2006/10/04 | 1,730 | 1,739 | 1,710 | 1,710 | 3,600 |
| 2006/10/03 | 1,719 | 1,761 | 1,719 | 1,739 | 600 |
| 2006/10/02 | 1,710 | 1,710 | 1,710 | 1,710 | 500 |
| 2006/09/29 | 1,689 | 1,700 | 1,689 | 1,700 | 1,500 |
| 2006/09/28 | 1,690 | 1,701 | 1,682 | 1,682 | 700 |
| 2006/09/27 | 1,681 | 1,682 | 1,679 | 1,682 | 800 |
| 2006/09/26 | 1,680 | 1,681 | 1,619 | 1,681 | 1,200 |
| 2006/09/26 | 1 -> 2.00 分割 | ||||
| 2006/09/25 | 3,520 | 3,530 | 3,380 | 3,380 | 3,900 |
| 2006/09/22 | 3,600 | 3,600 | 3,490 | 3,530 | 3,400 |
| 2006/09/21 | 3,660 | 3,710 | 3,600 | 3,640 | 1,800 |
| 2006/09/20 | 3,690 | 3,700 | 3,690 | 3,690 | 400 |
| 2006/09/19 | 3,700 | 3,760 | 3,690 | 3,750 | 1,200 |
| 2006/09/15 | 3,680 | 3,680 | 3,650 | 3,650 | 500 |
| 2006/09/14 | 3,690 | 3,700 | 3,680 | 3,690 | 800 |
| 2006/09/13 | 3,780 | 3,790 | 3,730 | 3,730 | 600 |
| 2006/09/11 | 3,800 | 3,810 | 3,740 | 3,780 | 2,500 |
| 2006/09/08 | 3,780 | 3,800 | 3,780 | 3,800 | 600 |
| 2006/09/07 | 3,880 | 3,880 | 3,790 | 3,800 | 1,000 |
| 2006/09/06 | 3,780 | 3,880 | 3,780 | 3,880 | 700 |
| 2006/09/05 | 3,800 | 3,860 | 3,800 | 3,820 | 2,100 |
| 2006/09/04 | 3,750 | 3,800 | 3,750 | 3,800 | 1,500 |
| 2006/09/01 | 3,880 | 3,880 | 3,790 | 3,790 | 1,900 |
| 2006/08/31 | 3,900 | 3,910 | 3,840 | 3,850 | 2,000 |
| 2006/08/30 | 3,710 | 3,910 | 3,710 | 3,910 | 4,000 |
| 2006/08/29 | 3,650 | 3,690 | 3,650 | 3,680 | 1,500 |
| 2006/08/28 | 3,690 | 3,690 | 3,590 | 3,600 | 800 |
| 2006/08/25 | 3,590 | 3,680 | 3,590 | 3,600 | 1,100 |
| 2006/08/24 | 3,560 | 3,570 | 3,490 | 3,530 | 3,300 |
| 2006/08/23 | 3,660 | 3,670 | 3,600 | 3,600 | 2,500 |
| 2006/08/22 | 3,690 | 3,700 | 3,650 | 3,660 | 2,300 |
| 2006/08/21 | 3,700 | 3,700 | 3,690 | 3,700 | 900 |
| 2006/08/18 | 3,600 | 3,650 | 3,600 | 3,650 | 800 |
| 2006/08/17 | 3,590 | 3,600 | 3,590 | 3,600 | 700 |
| 2006/08/16 | 3,560 | 3,590 | 3,550 | 3,580 | 1,100 |
| 2006/08/15 | 3,450 | 3,550 | 3,450 | 3,550 | 2,500 |
| 2006/08/14 | 3,390 | 3,410 | 3,360 | 3,400 | 800 |
| 2006/08/11 | 3,400 | 3,460 | 3,350 | 3,390 | 5,000 |
| 2006/08/10 | 3,510 | 3,510 | 3,310 | 3,390 | 4,700 |
| 2006/08/09 | 3,600 | 3,600 | 3,500 | 3,500 | 4,700 |
| 2006/08/08 | 3,790 | 3,800 | 3,600 | 3,600 | 6,000 |
| 2006/08/07 | 3,440 | 3,960 | 3,440 | 3,790 | 33,400 |
| 2006/08/04 | 3,200 | 3,210 | 3,190 | 3,210 | 700 |
| 2006/08/03 | 3,250 | 3,250 | 3,190 | 3,210 | 800 |
| 2006/08/02 | 3,250 | 3,250 | 3,200 | 3,200 | 300 |
| 2006/08/01 | 3,300 | 3,300 | 3,280 | 3,280 | 400 |
| 2006/07/31 | 3,130 | 3,300 | 3,130 | 3,250 | 2,700 |
| 2006/07/28 | 3,150 | 3,150 | 3,130 | 3,130 | 500 |
| 2006/07/27 | 3,080 | 3,150 | 3,080 | 3,150 | 1,700 |
| 2006/07/26 | 3,110 | 3,120 | 3,080 | 3,080 | 4,600 |
| 2006/07/25 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
| 2006/07/24 | 3,110 | 3,120 | 3,050 | 3,060 | 1,600 |
| 2006/07/21 | 3,190 | 3,190 | 3,110 | 3,120 | 900 |
| 2006/07/20 | 3,020 | 3,210 | 3,020 | 3,190 | 3,200 |
| 2006/07/19 | 3,100 | 3,100 | 3,000 | 3,010 | 1,900 |
| 2006/07/18 | 3,190 | 3,200 | 3,100 | 3,100 | 2,100 |
| 2006/07/14 | 3,220 | 3,220 | 3,190 | 3,200 | 500 |
| 2006/07/13 | 3,200 | 3,250 | 3,190 | 3,250 | 1,400 |
| 2006/07/12 | 3,300 | 3,300 | 3,210 | 3,240 | 1,300 |
| 2006/07/11 | 3,290 | 3,350 | 3,280 | 3,300 | 1,600 |
| 2006/07/10 | 3,400 | 3,410 | 3,360 | 3,360 | 900 |
| 2006/07/07 | 3,560 | 3,560 | 3,460 | 3,460 | 2,000 |
| 2006/07/06 | 3,550 | 3,570 | 3,550 | 3,560 | 700 |
| 2006/07/05 | 3,520 | 3,550 | 3,520 | 3,550 | 700 |
| 2006/07/04 | 3,520 | 3,530 | 3,520 | 3,530 | 700 |
| 2006/07/03 | 3,500 | 3,520 | 3,500 | 3,520 | 600 |
| 2006/06/30 | 3,550 | 3,580 | 3,510 | 3,510 | 1,200 |
| 2006/06/29 | 3,560 | 3,560 | 3,550 | 3,550 | 200 |
| 2006/06/28 | 3,520 | 3,530 | 3,520 | 3,520 | 1,300 |
| 2006/06/27 | 3,500 | 3,530 | 3,490 | 3,530 | 700 |
| 2006/06/26 | 3,390 | 3,460 | 3,390 | 3,450 | 1,200 |
| 2006/06/23 | 3,350 | 3,400 | 3,340 | 3,380 | 2,400 |
| 2006/06/22 | 3,310 | 3,350 | 3,310 | 3,330 | 2,000 |
| 2006/06/21 | 3,290 | 3,300 | 3,290 | 3,300 | 200 |
| 2006/06/20 | 3,390 | 3,390 | 3,310 | 3,310 | 1,300 |
| 2006/06/19 | 3,400 | 3,410 | 3,380 | 3,380 | 1,200 |
| 2006/06/16 | 3,250 | 3,500 | 3,250 | 3,450 | 1,600 |
| 2006/06/15 | 3,170 | 3,200 | 3,170 | 3,190 | 2,100 |
| 2006/06/14 | 3,000 | 3,190 | 3,000 | 3,190 | 600 |
| 2006/06/13 | 3,190 | 3,200 | 3,090 | 3,090 | 3,000 |
| 2006/06/12 | 3,130 | 3,200 | 3,130 | 3,200 | 600 |
| 2006/06/09 | 3,100 | 3,120 | 3,090 | 3,100 | 2,200 |
| 2006/06/08 | 3,140 | 3,140 | 3,000 | 3,100 | 2,500 |
| 2006/06/07 | 3,260 | 3,270 | 3,140 | 3,140 | 2,100 |
| 2006/06/06 | 3,230 | 3,260 | 3,230 | 3,260 | 900 |
| 2006/06/05 | 3,350 | 3,360 | 3,100 | 3,200 | 5,000 |
| 2006/06/02 | 3,500 | 3,510 | 3,100 | 3,300 | 5,400 |
| 2006/06/01 | 3,600 | 3,700 | 3,560 | 3,560 | 3,200 |
| 2006/05/31 | 3,690 | 3,700 | 3,580 | 3,650 | 5,600 |
| 2006/05/30 | 3,710 | 3,720 | 3,700 | 3,700 | 1,100 |
| 2006/05/29 | 3,700 | 3,750 | 3,700 | 3,750 | 1,300 |
| 2006/05/26 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
| 2006/05/25 | 3,710 | 3,710 | 3,700 | 3,710 | 800 |
| 2006/05/24 | 3,760 | 3,760 | 3,710 | 3,710 | 1,300 |
| 2006/05/23 | 3,890 | 3,900 | 3,740 | 3,750 | 1,500 |
| 2006/05/22 | 4,010 | 4,120 | 3,910 | 3,910 | 4,300 |
| 2006/05/19 | 3,600 | 4,100 | 3,600 | 3,900 | 5,700 |
| 2006/05/18 | 3,650 | 3,670 | 3,590 | 3,660 | 1,900 |
| 2006/05/17 | 3,710 | 3,750 | 3,650 | 3,660 | 3,000 |
| 2006/05/16 | 3,780 | 3,780 | 3,750 | 3,750 | 400 |
| 2006/05/15 | 3,790 | 3,810 | 3,790 | 3,800 | 1,600 |
| 2006/05/12 | 3,750 | 3,800 | 3,700 | 3,750 | 3,400 |
| 2006/05/11 | 3,850 | 3,850 | 3,760 | 3,780 | 1,700 |
| 2006/05/10 | 3,910 | 3,910 | 3,840 | 3,840 | 200 |
| 2006/05/09 | 3,830 | 3,830 | 3,830 | 3,830 | 400 |
| 2006/05/08 | 3,820 | 3,830 | 3,820 | 3,830 | 900 |
| 2006/05/02 | 3,800 | 3,840 | 3,800 | 3,810 | 1,400 |
| 2006/05/01 | 3,790 | 3,800 | 3,790 | 3,800 | 300 |
| 2006/04/28 | 3,800 | 3,800 | 3,750 | 3,780 | 3,900 |
| 2006/04/27 | 3,840 | 3,850 | 3,800 | 3,800 | 1,500 |
| 2006/04/26 | 3,880 | 3,890 | 3,850 | 3,850 | 1,400 |
| 2006/04/25 | 3,820 | 3,850 | 3,810 | 3,820 | 1,000 |
| 2006/04/24 | 3,850 | 3,850 | 3,780 | 3,820 | 1,400 |
| 2006/04/21 | 4,000 | 4,000 | 3,850 | 3,850 | 2,700 |
| 2006/04/20 | 4,020 | 4,050 | 4,010 | 4,050 | 1,500 |
| 2006/04/19 | 4,010 | 4,060 | 4,010 | 4,050 | 1,500 |
| 2006/04/18 | 4,000 | 4,010 | 3,990 | 4,010 | 2,900 |
| 2006/04/17 | 4,090 | 4,100 | 4,000 | 4,000 | 3,100 |
| 2006/04/14 | 4,040 | 4,080 | 4,040 | 4,080 | 900 |
| 2006/04/13 | 4,050 | 4,050 | 4,050 | 4,050 | 1,200 |
| 2006/04/12 | 4,050 | 4,050 | 4,000 | 4,020 | 400 |
| 2006/04/11 | 4,050 | 4,050 | 4,040 | 4,040 | 300 |
| 2006/04/10 | 4,100 | 4,110 | 4,050 | 4,050 | 2,100 |
| 2006/04/07 | 4,100 | 4,110 | 4,060 | 4,110 | 700 |
| 2006/04/06 | 4,040 | 4,100 | 4,020 | 4,090 | 3,500 |
| 2006/04/05 | 4,060 | 4,170 | 4,010 | 4,030 | 3,600 |
| 2006/04/04 | 4,020 | 4,070 | 4,020 | 4,050 | 2,300 |
| 2006/04/03 | 4,010 | 4,090 | 3,990 | 4,030 | 2,300 |
| 2006/03/31 | 4,000 | 4,000 | 3,910 | 4,000 | 2,500 |
| 2006/03/30 | 4,000 | 4,050 | 3,990 | 3,990 | 5,600 |
| 2006/03/29 | 3,980 | 4,000 | 3,950 | 3,980 | 3,300 |
| 2006/03/28 | 4,000 | 4,000 | 3,990 | 3,990 | 500 |
| 2006/03/27 | 4,050 | 4,100 | 3,980 | 3,980 | 1,100 |
| 2006/03/24 | 4,050 | 4,060 | 4,000 | 4,050 | 800 |
| 2006/03/23 | 4,000 | 4,030 | 3,980 | 4,030 | 700 |
| 2006/03/22 | 3,980 | 4,000 | 3,960 | 3,960 | 1,800 |
| 2006/03/20 | 3,900 | 4,010 | 3,900 | 3,920 | 1,000 |
| 2006/03/17 | 4,010 | 4,010 | 3,890 | 3,900 | 1,600 |
| 2006/03/16 | 4,000 | 4,000 | 3,990 | 3,990 | 1,000 |
| 2006/03/15 | 3,950 | 3,960 | 3,940 | 3,960 | 1,000 |
| 2006/03/14 | 3,950 | 3,950 | 3,890 | 3,900 | 1,200 |
| 2006/03/13 | 4,010 | 4,110 | 3,900 | 3,900 | 4,000 |
| 2006/03/10 | 4,010 | 4,010 | 3,950 | 3,950 | 1,200 |
| 2006/03/09 | 3,990 | 4,000 | 3,990 | 4,000 | 200 |
| 2006/03/08 | 4,000 | 4,000 | 3,840 | 3,840 | 1,500 |
| 2006/03/07 | 3,920 | 4,000 | 3,920 | 4,000 | 200 |
| 2006/03/06 | 3,900 | 3,980 | 3,900 | 3,980 | 2,000 |
| 2006/03/03 | 3,950 | 3,960 | 3,930 | 3,940 | 1,700 |
| 2006/03/02 | 4,090 | 4,100 | 4,000 | 4,000 | 900 |
| 2006/03/01 | 4,050 | 4,060 | 4,050 | 4,050 | 500 |
| 2006/02/28 | 4,190 | 4,200 | 4,170 | 4,180 | 2,100 |
| 2006/02/27 | 4,140 | 4,260 | 4,140 | 4,180 | 2,200 |
| 2006/02/24 | 4,000 | 4,110 | 4,000 | 4,100 | 2,900 |
| 2006/02/23 | 3,740 | 4,000 | 3,740 | 4,000 | 1,100 |
| 2006/02/22 | 3,700 | 3,710 | 3,510 | 3,650 | 2,400 |
| 2006/02/21 | 3,490 | 3,760 | 3,490 | 3,700 | 2,800 |
| 2006/02/20 | 3,700 | 3,710 | 3,490 | 3,490 | 4,900 |
| 2006/02/17 | 3,920 | 3,930 | 3,690 | 3,720 | 9,500 |
| 2006/02/16 | 4,200 | 4,200 | 3,990 | 3,990 | 4,400 |
| 2006/02/15 | 4,140 | 4,310 | 4,140 | 4,300 | 1,200 |
| 2006/02/14 | 4,250 | 4,250 | 3,810 | 4,110 | 7,200 |
| 2006/02/13 | 4,710 | 4,710 | 4,330 | 4,350 | 6,000 |
| 2006/02/10 | 4,660 | 4,710 | 4,600 | 4,710 | 2,900 |
| 2006/02/09 | 4,700 | 4,700 | 4,670 | 4,700 | 1,200 |
| 2006/02/08 | 4,790 | 4,790 | 4,700 | 4,700 | 3,700 |
| 2006/02/07 | 4,660 | 4,790 | 4,660 | 4,750 | 2,400 |
| 2006/02/06 | 4,640 | 4,680 | 4,610 | 4,650 | 2,200 |
| 2006/02/03 | 4,680 | 4,690 | 4,550 | 4,630 | 3,100 |
| 2006/02/02 | 4,730 | 4,740 | 4,700 | 4,700 | 600 |
| 2006/02/01 | 4,880 | 4,890 | 4,730 | 4,740 | 1,200 |
| 2006/01/31 | 4,890 | 4,900 | 4,880 | 4,890 | 600 |
| 2006/01/30 | 4,700 | 4,910 | 4,700 | 4,800 | 4,600 |
| 2006/01/27 | 4,660 | 4,670 | 4,650 | 4,650 | 1,300 |
| 2006/01/26 | 4,600 | 4,650 | 4,590 | 4,600 | 900 |
| 2006/01/25 | 4,550 | 4,700 | 4,540 | 4,550 | 2,900 |
| 2006/01/24 | 4,290 | 4,470 | 4,290 | 4,450 | 900 |
| 2006/01/23 | 4,380 | 4,390 | 4,200 | 4,300 | 6,800 |
| 2006/01/20 | 4,770 | 4,780 | 4,450 | 4,450 | 8,400 |
| 2006/01/19 | 4,450 | 4,800 | 4,280 | 4,780 | 15,500 |
| 2006/01/18 | 4,880 | 4,890 | 4,050 | 4,460 | 20,000 |
| 2006/01/17 | 5,360 | 5,410 | 5,000 | 5,000 | 26,200 |
| 2006/01/16 | 5,160 | 5,480 | 5,150 | 5,380 | 23,900 |
| 2006/01/13 | 4,940 | 5,110 | 4,940 | 5,100 | 14,000 |
| 2006/01/12 | 5,000 | 5,010 | 4,940 | 4,980 | 6,600 |
| 2006/01/11 | 5,000 | 5,010 | 4,950 | 4,980 | 6,100 |
| 2006/01/10 | 4,980 | 5,050 | 4,980 | 5,000 | 6,300 |
| 2006/01/06 | 5,080 | 5,140 | 4,960 | 4,990 | 8,700 |
| 2006/01/05 | 4,920 | 5,280 | 4,920 | 5,020 | 37,300 |
| 2006/01/04 | 4,690 | 4,900 | 4,690 | 4,860 | 13,200 |