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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,129 | 1,129 | 1,090 | 1,129 | 1,700 |
| 2007/12/27 | 1,099 | 1,134 | 1,096 | 1,134 | 1,800 |
| 2007/12/26 | 1,097 | 1,120 | 1,097 | 1,120 | 1,000 |
| 2007/12/25 | 1,129 | 1,129 | 1,087 | 1,121 | 3,800 |
| 2007/12/21 | 1,080 | 1,129 | 1,080 | 1,129 | 1,400 |
| 2007/12/20 | 1,110 | 1,140 | 1,100 | 1,140 | 1,800 |
| 2007/12/19 | 1,120 | 1,128 | 1,120 | 1,125 | 2,100 |
| 2007/12/18 | 1,123 | 1,123 | 1,111 | 1,123 | 1,800 |
| 2007/12/17 | 1,110 | 1,125 | 1,110 | 1,125 | 2,100 |
| 2007/12/14 | 1,135 | 1,145 | 1,111 | 1,145 | 2,800 |
| 2007/12/13 | 1,149 | 1,149 | 1,135 | 1,140 | 1,400 |
| 2007/12/12 | 1,117 | 1,135 | 1,113 | 1,135 | 2,600 |
| 2007/12/11 | 1,135 | 1,135 | 1,120 | 1,128 | 3,400 |
| 2007/12/10 | 1,145 | 1,145 | 1,131 | 1,131 | 2,500 |
| 2007/12/07 | 1,130 | 1,140 | 1,120 | 1,131 | 3,900 |
| 2007/12/06 | 1,100 | 1,119 | 1,061 | 1,119 | 3,700 |
| 2007/12/05 | 1,100 | 1,100 | 1,065 | 1,099 | 1,500 |
| 2007/12/04 | 1,120 | 1,120 | 1,100 | 1,110 | 1,600 |
| 2007/12/03 | 1,140 | 1,140 | 1,102 | 1,119 | 1,400 |
| 2007/11/30 | 1,131 | 1,140 | 1,101 | 1,140 | 2,900 |
| 2007/11/29 | 1,152 | 1,155 | 1,111 | 1,130 | 3,700 |
| 2007/11/28 | 1,110 | 1,160 | 1,092 | 1,092 | 3,100 |
| 2007/11/27 | 1,050 | 1,050 | 1,030 | 1,050 | 1,800 |
| 2007/11/26 | 1,045 | 1,095 | 1,042 | 1,050 | 900 |
| 2007/11/22 | 1,040 | 1,060 | 980 | 1,041 | 4,500 |
| 2007/11/21 | 1,070 | 1,070 | 1,017 | 1,049 | 1,900 |
| 2007/11/20 | 1,071 | 1,090 | 1,020 | 1,090 | 3,400 |
| 2007/11/19 | 1,095 | 1,110 | 1,095 | 1,110 | 1,600 |
| 2007/11/16 | 1,119 | 1,119 | 1,070 | 1,095 | 2,600 |
| 2007/11/15 | 1,140 | 1,140 | 1,110 | 1,129 | 2,900 |
| 2007/11/14 | 1,130 | 1,130 | 1,130 | 1,130 | 1,500 |
| 2007/11/13 | 1,138 | 1,139 | 1,105 | 1,110 | 1,800 |
| 2007/11/12 | 1,123 | 1,140 | 1,108 | 1,139 | 7,400 |
| 2007/11/09 | 1,170 | 1,180 | 1,134 | 1,163 | 5,300 |
| 2007/11/08 | 1,150 | 1,164 | 1,140 | 1,150 | 3,400 |
| 2007/11/07 | 1,177 | 1,177 | 1,160 | 1,160 | 4,300 |
| 2007/11/06 | 1,185 | 1,185 | 1,166 | 1,166 | 1,800 |
| 2007/11/05 | 1,187 | 1,202 | 1,181 | 1,190 | 1,600 |
| 2007/11/02 | 1,175 | 1,188 | 1,162 | 1,188 | 3,800 |
| 2007/11/01 | 1,195 | 1,230 | 1,169 | 1,193 | 4,800 |
| 2007/10/31 | 1,199 | 1,199 | 1,165 | 1,180 | 4,100 |
| 2007/10/30 | 1,228 | 1,230 | 1,200 | 1,200 | 10,000 |
| 2007/10/29 | 1,231 | 1,241 | 1,211 | 1,228 | 10,100 |
| 2007/10/26 | 1,229 | 1,250 | 1,200 | 1,228 | 18,100 |
| 2007/10/25 | 1,270 | 1,320 | 1,240 | 1,240 | 28,800 |
| 2007/10/24 | 1,204 | 1,348 | 1,200 | 1,270 | 33,200 |
| 2007/10/23 | 1,195 | 1,210 | 1,190 | 1,205 | 17,200 |
| 2007/10/22 | 1,189 | 1,200 | 1,150 | 1,195 | 11,600 |
| 2007/10/19 | 1,194 | 1,210 | 1,167 | 1,210 | 26,700 |
| 2007/10/18 | 1,080 | 1,201 | 1,080 | 1,200 | 38,200 |
| 2007/10/17 | 1,126 | 1,140 | 1,059 | 1,095 | 16,500 |
| 2007/10/16 | 1,194 | 1,195 | 1,151 | 1,155 | 16,200 |
| 2007/10/15 | 1,170 | 1,240 | 1,170 | 1,198 | 46,500 |
| 2007/10/12 | 1,071 | 1,190 | 1,070 | 1,150 | 45,000 |
| 2007/10/11 | 1,089 | 1,090 | 1,049 | 1,070 | 10,500 |
| 2007/10/10 | 1,100 | 1,140 | 1,090 | 1,090 | 19,800 |
| 2007/10/09 | 1,010 | 1,100 | 1,010 | 1,091 | 15,300 |
| 2007/10/05 | 1,001 | 1,020 | 997 | 1,005 | 9,600 |
| 2007/10/04 | 1,000 | 1,005 | 996 | 996 | 11,200 |
| 2007/10/03 | 1,010 | 1,010 | 990 | 995 | 7,900 |
| 2007/10/02 | 1,000 | 1,010 | 1,000 | 1,010 | 8,400 |
| 2007/10/01 | 1,000 | 1,002 | 999 | 999 | 5,400 |
| 2007/09/28 | 1,000 | 1,020 | 990 | 996 | 17,300 |
| 2007/09/27 | 998 | 1,000 | 994 | 1,000 | 32,000 |
| 2007/09/26 | 990 | 999 | 990 | 998 | 14,600 |
| 2007/09/25 | 989 | 1,013 | 988 | 998 | 8,700 |
| 2007/09/21 | 1,000 | 1,000 | 965 | 990 | 18,100 |
| 2007/09/20 | 1,010 | 1,019 | 1,000 | 1,000 | 3,400 |
| 2007/09/19 | 1,003 | 1,005 | 1,000 | 1,005 | 1,300 |
| 2007/09/18 | 1,031 | 1,031 | 1,030 | 1,030 | 600 |
| 2007/09/14 | 1,029 | 1,030 | 1,000 | 1,000 | 4,100 |
| 2007/09/13 | 1,045 | 1,045 | 1,021 | 1,022 | 500 |
| 2007/09/12 | 1,019 | 1,045 | 1,010 | 1,045 | 3,100 |
| 2007/09/11 | 1,008 | 1,020 | 1,008 | 1,020 | 1,400 |
| 2007/09/10 | 1,091 | 1,100 | 1,000 | 1,007 | 2,600 |
| 2007/09/07 | 1,180 | 1,181 | 1,140 | 1,141 | 6,500 |
| 2007/09/06 | 1,220 | 1,220 | 1,200 | 1,200 | 3,100 |
| 2007/09/05 | 1,214 | 1,242 | 1,214 | 1,242 | 1,200 |
| 2007/09/04 | 1,280 | 1,280 | 1,214 | 1,214 | 3,900 |
| 2007/09/03 | 1,301 | 1,310 | 1,299 | 1,310 | 1,600 |
| 2007/08/30 | 1,350 | 1,360 | 1,350 | 1,360 | 300 |
| 2007/08/29 | 1,350 | 1,350 | 1,349 | 1,350 | 1,600 |
| 2007/08/28 | 1,348 | 1,350 | 1,348 | 1,350 | 200 |
| 2007/08/27 | 1,328 | 1,330 | 1,328 | 1,329 | 1,900 |
| 2007/08/24 | 1,329 | 1,330 | 1,320 | 1,329 | 1,100 |
| 2007/08/23 | 1,350 | 1,350 | 1,329 | 1,330 | 800 |
| 2007/08/22 | 1,350 | 1,350 | 1,350 | 1,350 | 100 |
| 2007/08/21 | 1,330 | 1,350 | 1,330 | 1,350 | 500 |
| 2007/08/20 | 1,340 | 1,341 | 1,330 | 1,330 | 2,400 |
| 2007/08/16 | 1,410 | 1,411 | 1,383 | 1,383 | 4,600 |
| 2007/08/15 | 1,429 | 1,430 | 1,429 | 1,430 | 600 |
| 2007/08/14 | 1,458 | 1,458 | 1,435 | 1,435 | 1,200 |
| 2007/08/13 | 1,455 | 1,460 | 1,455 | 1,458 | 1,200 |
| 2007/08/10 | 1,464 | 1,485 | 1,458 | 1,485 | 3,200 |
| 2007/08/09 | 1,486 | 1,494 | 1,475 | 1,494 | 9,200 |
| 2007/08/08 | 1,499 | 1,500 | 1,495 | 1,497 | 4,800 |
| 2007/08/07 | 1,500 | 1,510 | 1,500 | 1,510 | 2,200 |
| 2007/08/06 | 1,511 | 1,560 | 1,511 | 1,515 | 5,000 |
| 2007/08/03 | 1,510 | 1,515 | 1,510 | 1,515 | 300 |
| 2007/08/01 | 1,510 | 1,510 | 1,510 | 1,510 | 200 |
| 2007/07/31 | 1,515 | 1,515 | 1,510 | 1,510 | 600 |
| 2007/07/30 | 1,507 | 1,507 | 1,506 | 1,506 | 1,000 |
| 2007/07/27 | 1,506 | 1,510 | 1,501 | 1,504 | 13,700 |
| 2007/07/26 | 1,515 | 1,519 | 1,503 | 1,506 | 2,200 |
| 2007/07/24 | 1,510 | 1,510 | 1,501 | 1,503 | 800 |
| 2007/07/23 | 1,510 | 1,510 | 1,500 | 1,510 | 7,900 |
| 2007/07/20 | 1,514 | 1,515 | 1,506 | 1,510 | 6,300 |
| 2007/07/19 | 1,509 | 1,510 | 1,508 | 1,510 | 1,400 |
| 2007/07/18 | 1,515 | 1,515 | 1,501 | 1,509 | 3,200 |
| 2007/07/17 | 1,515 | 1,515 | 1,500 | 1,515 | 5,800 |
| 2007/07/13 | 1,514 | 1,515 | 1,514 | 1,515 | 500 |
| 2007/07/12 | 1,530 | 1,530 | 1,524 | 1,525 | 1,600 |
| 2007/07/11 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2007/07/10 | 1,548 | 1,555 | 1,512 | 1,537 | 2,800 |
| 2007/07/09 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2007/07/06 | 1,599 | 1,600 | 1,520 | 1,555 | 6,700 |
| 2007/07/05 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2007/07/04 | 1,555 | 1,556 | 1,555 | 1,555 | 700 |
| 2007/07/03 | 1,550 | 1,573 | 1,550 | 1,555 | 800 |
| 2007/07/02 | 1,531 | 1,576 | 1,530 | 1,550 | 3,100 |
| 2007/06/29 | 1,530 | 1,530 | 1,519 | 1,530 | 1,000 |
| 2007/06/28 | 1,520 | 1,522 | 1,520 | 1,520 | 600 |
| 2007/06/27 | 1,520 | 1,549 | 1,520 | 1,520 | 3,300 |
| 2007/06/26 | 1,514 | 1,520 | 1,514 | 1,520 | 1,600 |
| 2007/06/25 | 1,508 | 1,517 | 1,505 | 1,515 | 1,100 |
| 2007/06/22 | 1,501 | 1,501 | 1,501 | 1,501 | 400 |
| 2007/06/21 | 1,510 | 1,511 | 1,500 | 1,500 | 4,600 |
| 2007/06/20 | 1,510 | 1,550 | 1,510 | 1,520 | 2,500 |
| 2007/06/19 | 1,500 | 1,510 | 1,500 | 1,510 | 5,100 |
| 2007/06/18 | 1,500 | 1,503 | 1,497 | 1,497 | 2,800 |
| 2007/06/15 | 1,489 | 1,490 | 1,481 | 1,490 | 1,800 |
| 2007/06/14 | 1,500 | 1,500 | 1,489 | 1,489 | 1,700 |
| 2007/06/13 | 1,480 | 1,500 | 1,480 | 1,490 | 900 |
| 2007/06/12 | 1,490 | 1,490 | 1,490 | 1,490 | 100 |
| 2007/06/11 | 1,501 | 1,503 | 1,490 | 1,490 | 4,300 |
| 2007/06/08 | 1,500 | 1,510 | 1,498 | 1,498 | 6,500 |
| 2007/06/07 | 1,490 | 1,510 | 1,490 | 1,500 | 800 |
| 2007/06/06 | 1,500 | 1,500 | 1,500 | 1,500 | 2,300 |
| 2007/06/05 | 1,500 | 1,500 | 1,495 | 1,500 | 1,300 |
| 2007/06/04 | 1,510 | 1,511 | 1,500 | 1,500 | 3,800 |
| 2007/06/01 | 1,515 | 1,515 | 1,501 | 1,510 | 3,200 |
| 2007/05/31 | 1,510 | 1,520 | 1,510 | 1,510 | 700 |
| 2007/05/30 | 1,510 | 1,510 | 1,510 | 1,510 | 400 |
| 2007/05/29 | 1,495 | 1,500 | 1,495 | 1,500 | 700 |
| 2007/05/28 | 1,500 | 1,500 | 1,495 | 1,495 | 500 |
| 2007/05/25 | 1,479 | 1,495 | 1,479 | 1,495 | 3,300 |
| 2007/05/24 | 1,472 | 1,490 | 1,472 | 1,480 | 2,300 |
| 2007/05/23 | 1,500 | 1,500 | 1,470 | 1,471 | 1,900 |
| 2007/05/22 | 1,501 | 1,501 | 1,500 | 1,500 | 200 |
| 2007/05/21 | 1,500 | 1,501 | 1,500 | 1,500 | 1,300 |
| 2007/05/18 | 1,530 | 1,530 | 1,480 | 1,510 | 1,700 |
| 2007/05/17 | 1,550 | 1,550 | 1,530 | 1,535 | 500 |
| 2007/05/16 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
| 2007/05/14 | 1,580 | 1,580 | 1,580 | 1,580 | 800 |
| 2007/05/11 | 1,612 | 1,612 | 1,590 | 1,590 | 400 |
| 2007/05/10 | 1,669 | 1,669 | 1,612 | 1,612 | 2,200 |
| 2007/05/09 | 1,622 | 1,660 | 1,612 | 1,660 | 3,700 |
| 2007/05/08 | 1,600 | 1,690 | 1,600 | 1,612 | 5,900 |
| 2007/05/07 | 1,589 | 1,590 | 1,580 | 1,580 | 400 |
| 2007/05/02 | 1,517 | 1,582 | 1,516 | 1,580 | 1,400 |
| 2007/05/01 | 1,500 | 1,501 | 1,500 | 1,501 | 200 |
| 2007/04/27 | 1,500 | 1,500 | 1,493 | 1,493 | 1,000 |
| 2007/04/26 | 1,500 | 1,500 | 1,499 | 1,499 | 200 |
| 2007/04/25 | 1,490 | 1,490 | 1,490 | 1,490 | 500 |
| 2007/04/24 | 1,499 | 1,499 | 1,456 | 1,490 | 3,700 |
| 2007/04/23 | 1,501 | 1,520 | 1,499 | 1,499 | 1,800 |
| 2007/04/20 | 1,509 | 1,510 | 1,500 | 1,500 | 700 |
| 2007/04/19 | 1,548 | 1,549 | 1,540 | 1,541 | 1,700 |
| 2007/04/18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 2007/04/17 | 1,551 | 1,552 | 1,551 | 1,552 | 400 |
| 2007/04/16 | 1,570 | 1,580 | 1,559 | 1,580 | 1,100 |
| 2007/04/13 | 1,561 | 1,580 | 1,561 | 1,570 | 1,700 |
| 2007/04/12 | 1,580 | 1,580 | 1,579 | 1,580 | 2,200 |
| 2007/04/11 | 1,580 | 1,590 | 1,580 | 1,580 | 800 |
| 2007/04/10 | 1,580 | 1,580 | 1,579 | 1,580 | 2,500 |
| 2007/04/05 | 1,614 | 1,614 | 1,614 | 1,614 | 100 |
| 2007/04/03 | 1,615 | 1,615 | 1,615 | 1,615 | 100 |
| 2007/03/29 | 1,600 | 1,650 | 1,599 | 1,650 | 700 |
| 2007/03/28 | 1,610 | 1,610 | 1,610 | 1,610 | 800 |
| 2007/03/27 | 1,611 | 1,612 | 1,609 | 1,610 | 1,200 |
| 2007/03/26 | 1,650 | 1,650 | 1,640 | 1,640 | 1,700 |
| 2007/03/23 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2007/03/22 | 1,600 | 1,620 | 1,599 | 1,620 | 1,100 |
| 2007/03/20 | 1,590 | 1,590 | 1,590 | 1,590 | 300 |
| 2007/03/19 | 1,587 | 1,588 | 1,587 | 1,588 | 600 |
| 2007/03/16 | 1,587 | 1,588 | 1,587 | 1,587 | 600 |
| 2007/03/15 | 1,580 | 1,600 | 1,580 | 1,600 | 1,900 |
| 2007/03/14 | 1,580 | 1,581 | 1,579 | 1,580 | 5,400 |
| 2007/03/13 | 1,584 | 1,595 | 1,580 | 1,582 | 3,100 |
| 2007/03/12 | 1,580 | 1,585 | 1,580 | 1,585 | 200 |
| 2007/03/09 | 1,600 | 1,600 | 1,580 | 1,580 | 600 |
| 2007/03/08 | 1,580 | 1,601 | 1,580 | 1,600 | 800 |
| 2007/03/07 | 1,581 | 1,600 | 1,581 | 1,600 | 300 |
| 2007/03/06 | 1,571 | 1,581 | 1,550 | 1,560 | 5,800 |
| 2007/03/05 | 1,600 | 1,611 | 1,580 | 1,580 | 3,200 |
| 2007/03/02 | 1,670 | 1,670 | 1,609 | 1,610 | 600 |
| 2007/03/01 | 1,651 | 1,651 | 1,602 | 1,610 | 1,300 |
| 2007/02/28 | 1,660 | 1,661 | 1,608 | 1,650 | 8,900 |
| 2007/02/27 | 1,669 | 1,673 | 1,664 | 1,665 | 3,400 |
| 2007/02/26 | 1,650 | 1,665 | 1,650 | 1,665 | 2,900 |
| 2007/02/23 | 1,650 | 1,658 | 1,650 | 1,658 | 3,400 |
| 2007/02/22 | 1,659 | 1,660 | 1,650 | 1,660 | 2,900 |
| 2007/02/21 | 1,669 | 1,670 | 1,660 | 1,660 | 1,100 |
| 2007/02/20 | 1,688 | 1,689 | 1,671 | 1,671 | 1,100 |
| 2007/02/19 | 1,690 | 1,690 | 1,650 | 1,690 | 1,700 |
| 2007/02/16 | 1,690 | 1,691 | 1,690 | 1,691 | 500 |
| 2007/02/15 | 1,701 | 1,705 | 1,691 | 1,695 | 2,900 |
| 2007/02/14 | 1,790 | 1,791 | 1,700 | 1,701 | 7,300 |
| 2007/02/13 | 1,721 | 1,845 | 1,700 | 1,800 | 19,700 |
| 2007/02/09 | 1,716 | 1,716 | 1,671 | 1,700 | 1,000 |
| 2007/02/08 | 1,721 | 1,721 | 1,714 | 1,720 | 2,600 |
| 2007/02/07 | 1,720 | 1,738 | 1,720 | 1,730 | 2,500 |
| 2007/02/06 | 1,680 | 1,700 | 1,680 | 1,700 | 2,600 |
| 2007/02/05 | 1,687 | 1,688 | 1,687 | 1,688 | 500 |
| 2007/02/02 | 1,660 | 1,680 | 1,660 | 1,680 | 1,500 |
| 2007/02/01 | 1,680 | 1,680 | 1,660 | 1,670 | 2,100 |
| 2007/01/31 | 1,680 | 1,689 | 1,660 | 1,689 | 2,800 |
| 2007/01/30 | 1,699 | 1,705 | 1,680 | 1,680 | 7,100 |
| 2007/01/29 | 1,664 | 1,689 | 1,662 | 1,688 | 1,700 |
| 2007/01/26 | 1,719 | 1,720 | 1,661 | 1,662 | 3,900 |
| 2007/01/25 | 1,729 | 1,729 | 1,721 | 1,722 | 2,400 |
| 2007/01/24 | 1,720 | 1,729 | 1,717 | 1,729 | 2,800 |
| 2007/01/23 | 1,730 | 1,731 | 1,701 | 1,720 | 4,400 |
| 2007/01/22 | 1,660 | 1,720 | 1,660 | 1,720 | 11,500 |
| 2007/01/19 | 1,649 | 1,660 | 1,648 | 1,660 | 2,500 |
| 2007/01/18 | 1,629 | 1,645 | 1,629 | 1,645 | 2,200 |
| 2007/01/17 | 1,620 | 1,639 | 1,620 | 1,629 | 3,000 |
| 2007/01/16 | 1,621 | 1,630 | 1,614 | 1,625 | 3,100 |
| 2007/01/15 | 1,660 | 1,660 | 1,620 | 1,650 | 2,800 |
| 2007/01/12 | 1,651 | 1,660 | 1,650 | 1,660 | 3,100 |
| 2007/01/11 | 1,659 | 1,660 | 1,640 | 1,660 | 500 |
| 2007/01/10 | 1,659 | 1,660 | 1,659 | 1,660 | 700 |
| 2007/01/09 | 1,659 | 1,660 | 1,659 | 1,660 | 1,600 |
| 2007/01/05 | 1,700 | 1,700 | 1,641 | 1,680 | 1,000 |
| 2007/01/04 | 1,644 | 1,700 | 1,644 | 1,700 | 300 |