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 |
---|---|---|---|---|---|
2008/12/30 | 670 | 675 | 670 | 675 | 1,100 |
2008/12/29 | 650 | 674 | 650 | 674 | 1,900 |
2008/12/26 | 640 | 650 | 640 | 650 | 600 |
2008/12/25 | 680 | 680 | 645 | 660 | 3,600 |
2008/12/24 | 685 | 685 | 661 | 680 | 1,000 |
2008/12/22 | 675 | 688 | 661 | 680 | 1,500 |
2008/12/19 | 670 | 675 | 670 | 675 | 400 |
2008/12/18 | 671 | 671 | 670 | 670 | 200 |
2008/12/17 | 658 | 674 | 657 | 674 | 700 |
2008/12/16 | 651 | 677 | 651 | 676 | 4,300 |
2008/12/15 | 687 | 687 | 630 | 680 | 2,600 |
2008/12/12 | 687 | 687 | 687 | 687 | 400 |
2008/12/11 | 688 | 688 | 688 | 688 | 200 |
2008/12/10 | 685 | 685 | 685 | 685 | 500 |
2008/12/09 | 687 | 700 | 671 | 682 | 4,700 |
2008/12/08 | 676 | 687 | 667 | 687 | 1,600 |
2008/12/05 | 640 | 666 | 640 | 666 | 1,500 |
2008/12/04 | 670 | 670 | 650 | 669 | 1,500 |
2008/12/02 | 660 | 680 | 655 | 680 | 500 |
2008/12/01 | 695 | 699 | 675 | 695 | 1,400 |
2008/11/28 | 696 | 699 | 665 | 695 | 2,700 |
2008/11/27 | 690 | 690 | 690 | 690 | 100 |
2008/11/26 | 695 | 695 | 670 | 670 | 1,300 |
2008/11/25 | 660 | 700 | 660 | 695 | 2,300 |
2008/11/21 | 650 | 660 | 640 | 660 | 1,800 |
2008/11/20 | 650 | 660 | 650 | 660 | 2,500 |
2008/11/19 | 665 | 665 | 665 | 665 | 200 |
2008/11/18 | 670 | 670 | 670 | 670 | 400 |
2008/11/17 | 669 | 669 | 669 | 669 | 300 |
2008/11/14 | 665 | 665 | 665 | 665 | 200 |
2008/11/12 | 679 | 679 | 670 | 670 | 400 |
2008/11/11 | 675 | 680 | 660 | 680 | 2,400 |
2008/11/10 | 704 | 704 | 675 | 680 | 1,000 |
2008/11/07 | 700 | 724 | 675 | 724 | 7,600 |
2008/11/06 | 716 | 724 | 700 | 724 | 5,300 |
2008/11/05 | 730 | 744 | 730 | 744 | 700 |
2008/11/04 | 725 | 725 | 715 | 725 | 2,200 |
2008/10/31 | 678 | 710 | 678 | 705 | 2,400 |
2008/10/30 | 708 | 708 | 705 | 708 | 1,100 |
2008/10/29 | 690 | 700 | 675 | 700 | 3,600 |
2008/10/28 | 679 | 679 | 639 | 669 | 3,300 |
2008/10/27 | 679 | 700 | 659 | 680 | 2,800 |
2008/10/24 | 680 | 680 | 660 | 679 | 2,100 |
2008/10/23 | 686 | 696 | 670 | 680 | 900 |
2008/10/22 | 705 | 710 | 688 | 710 | 3,800 |
2008/10/21 | 707 | 707 | 707 | 707 | 100 |
2008/10/20 | 655 | 680 | 655 | 680 | 600 |
2008/10/17 | 612 | 645 | 610 | 645 | 3,800 |
2008/10/16 | 680 | 680 | 650 | 650 | 2,400 |
2008/10/15 | 700 | 715 | 695 | 700 | 1,300 |
2008/10/14 | 702 | 715 | 690 | 690 | 2,900 |
2008/10/10 | 680 | 690 | 619 | 659 | 7,400 |
2008/10/09 | 645 | 719 | 645 | 719 | 4,700 |
2008/10/08 | 700 | 700 | 660 | 700 | 4,000 |
2008/10/07 | 729 | 780 | 729 | 780 | 4,800 |
2008/10/06 | 836 | 840 | 795 | 840 | 1,200 |
2008/10/03 | 887 | 887 | 850 | 880 | 3,100 |
2008/10/02 | 919 | 919 | 897 | 917 | 900 |
2008/09/30 | 937 | 939 | 900 | 938 | 2,200 |
2008/09/29 | 970 | 970 | 945 | 945 | 1,900 |
2008/09/26 | 960 | 960 | 950 | 959 | 700 |
2008/09/25 | 950 | 950 | 950 | 950 | 1,400 |
2008/09/24 | 950 | 950 | 950 | 950 | 400 |
2008/09/22 | 965 | 965 | 950 | 965 | 800 |
2008/09/19 | 965 | 965 | 955 | 955 | 500 |
2008/09/18 | 945 | 945 | 935 | 945 | 400 |
2008/09/17 | 929 | 955 | 910 | 955 | 3,300 |
2008/09/16 | 900 | 930 | 900 | 930 | 1,800 |
2008/09/12 | 958 | 958 | 930 | 950 | 1,200 |
2008/09/11 | 937 | 948 | 931 | 948 | 700 |
2008/09/10 | 930 | 945 | 930 | 945 | 900 |
2008/09/09 | 930 | 940 | 920 | 940 | 1,600 |
2008/09/08 | 955 | 955 | 930 | 950 | 500 |
2008/09/05 | 925 | 925 | 910 | 925 | 1,500 |
2008/09/04 | 950 | 970 | 910 | 939 | 2,300 |
2008/09/03 | 940 | 950 | 929 | 950 | 2,100 |
2008/09/02 | 959 | 980 | 950 | 980 | 600 |
2008/09/01 | 1,000 | 1,000 | 940 | 960 | 500 |
2008/08/29 | 1,000 | 1,020 | 1,000 | 1,020 | 200 |
2008/08/28 | 968 | 968 | 960 | 968 | 1,300 |
2008/08/27 | 970 | 990 | 968 | 968 | 1,900 |
2008/08/26 | 970 | 970 | 970 | 970 | 200 |
2008/08/25 | 933 | 960 | 933 | 950 | 2,000 |
2008/08/22 | 920 | 934 | 920 | 933 | 2,700 |
2008/08/21 | 940 | 940 | 920 | 937 | 500 |
2008/08/20 | 925 | 944 | 925 | 940 | 1,000 |
2008/08/19 | 921 | 947 | 920 | 945 | 1,500 |
2008/08/18 | 930 | 944 | 915 | 944 | 2,100 |
2008/08/15 | 940 | 950 | 930 | 940 | 2,300 |
2008/08/14 | 1,000 | 1,000 | 950 | 980 | 1,500 |
2008/08/13 | 1,000 | 1,000 | 990 | 1,000 | 900 |
2008/08/12 | 991 | 1,020 | 990 | 1,020 | 400 |
2008/08/11 | 1,020 | 1,029 | 1,001 | 1,029 | 1,700 |
2008/08/08 | 1,040 | 1,060 | 1,010 | 1,040 | 1,900 |
2008/08/07 | 1,050 | 1,060 | 1,021 | 1,060 | 700 |
2008/08/06 | 1,070 | 1,070 | 1,050 | 1,070 | 600 |
2008/08/05 | 1,051 | 1,080 | 1,041 | 1,080 | 3,100 |
2008/08/04 | 1,070 | 1,090 | 1,051 | 1,090 | 1,600 |
2008/08/01 | 1,060 | 1,100 | 1,060 | 1,100 | 300 |
2008/07/31 | 1,075 | 1,110 | 1,070 | 1,100 | 3,700 |
2008/07/30 | 1,110 | 1,120 | 1,100 | 1,115 | 4,300 |
2008/07/29 | 1,180 | 1,200 | 1,100 | 1,150 | 5,400 |
2008/07/28 | 1,158 | 1,180 | 1,158 | 1,180 | 2,300 |
2008/07/25 | 1,151 | 1,151 | 1,130 | 1,138 | 3,000 |
2008/07/24 | 1,165 | 1,171 | 1,150 | 1,171 | 3,300 |
2008/07/23 | 1,150 | 1,178 | 1,138 | 1,160 | 2,100 |
2008/07/22 | 1,090 | 1,164 | 1,090 | 1,160 | 2,800 |
2008/07/18 | 1,160 | 1,170 | 1,150 | 1,170 | 1,100 |
2008/07/17 | 1,170 | 1,180 | 1,155 | 1,180 | 1,000 |
2008/07/16 | 1,176 | 1,176 | 1,176 | 1,176 | 100 |
2008/07/15 | 1,160 | 1,180 | 1,160 | 1,179 | 500 |
2008/07/14 | 1,184 | 1,184 | 1,165 | 1,184 | 1,400 |
2008/07/11 | 1,185 | 1,190 | 1,160 | 1,184 | 1,800 |
2008/07/10 | 1,150 | 1,176 | 1,150 | 1,176 | 2,100 |
2008/07/09 | 1,176 | 1,200 | 1,150 | 1,190 | 2,300 |
2008/07/08 | 1,176 | 1,188 | 1,176 | 1,188 | 300 |
2008/07/07 | 1,200 | 1,200 | 1,180 | 1,190 | 1,600 |
2008/07/04 | 1,160 | 1,200 | 1,160 | 1,190 | 3,900 |
2008/07/03 | 1,179 | 1,190 | 1,170 | 1,180 | 1,700 |
2008/07/02 | 1,195 | 1,198 | 1,195 | 1,198 | 700 |
2008/07/01 | 1,200 | 1,207 | 1,190 | 1,207 | 1,100 |
2008/06/30 | 1,190 | 1,210 | 1,190 | 1,210 | 10,400 |
2008/06/27 | 1,190 | 1,191 | 1,150 | 1,190 | 1,900 |
2008/06/26 | 1,220 | 1,235 | 1,211 | 1,220 | 1,500 |
2008/06/25 | 1,220 | 1,220 | 1,210 | 1,220 | 2,600 |
2008/06/24 | 1,225 | 1,225 | 1,212 | 1,220 | 500 |
2008/06/23 | 1,215 | 1,215 | 1,215 | 1,215 | 100 |
2008/06/19 | 1,232 | 1,240 | 1,202 | 1,235 | 1,700 |
2008/06/18 | 1,245 | 1,245 | 1,212 | 1,241 | 2,300 |
2008/06/17 | 1,225 | 1,232 | 1,215 | 1,230 | 7,300 |
2008/06/16 | 1,220 | 1,229 | 1,200 | 1,226 | 3,800 |
2008/06/13 | 1,179 | 1,180 | 1,179 | 1,180 | 300 |
2008/06/12 | 1,150 | 1,169 | 1,150 | 1,169 | 1,400 |
2008/06/11 | 1,174 | 1,174 | 1,137 | 1,174 | 800 |
2008/06/10 | 1,151 | 1,182 | 1,151 | 1,175 | 1,400 |
2008/06/09 | 1,177 | 1,180 | 1,110 | 1,160 | 3,400 |
2008/06/06 | 1,216 | 1,220 | 1,170 | 1,196 | 16,800 |
2008/06/05 | 1,239 | 1,239 | 1,216 | 1,236 | 800 |
2008/06/04 | 1,210 | 1,234 | 1,205 | 1,234 | 1,600 |
2008/06/03 | 1,220 | 1,233 | 1,200 | 1,230 | 3,200 |
2008/06/02 | 1,250 | 1,250 | 1,236 | 1,240 | 2,200 |
2008/05/30 | 1,240 | 1,245 | 1,216 | 1,236 | 4,300 |
2008/05/29 | 1,220 | 1,230 | 1,215 | 1,225 | 2,700 |
2008/05/28 | 1,200 | 1,220 | 1,200 | 1,210 | 8,000 |
2008/05/27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2008/05/26 | 1,190 | 1,200 | 1,181 | 1,199 | 3,400 |
2008/05/23 | 1,175 | 1,190 | 1,170 | 1,190 | 2,100 |
2008/05/22 | 1,150 | 1,170 | 1,150 | 1,170 | 1,900 |
2008/05/20 | 1,168 | 1,175 | 1,150 | 1,175 | 2,800 |
2008/05/19 | 1,160 | 1,169 | 1,140 | 1,169 | 2,200 |
2008/05/16 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 |
2008/05/15 | 1,186 | 1,200 | 1,170 | 1,180 | 8,900 |
2008/05/14 | 1,160 | 1,180 | 1,150 | 1,180 | 3,700 |
2008/05/13 | 1,170 | 1,175 | 1,143 | 1,173 | 2,300 |
2008/05/12 | 1,116 | 1,180 | 1,116 | 1,175 | 17,800 |
2008/05/09 | 1,019 | 1,106 | 1,015 | 1,100 | 17,000 |
2008/05/08 | 988 | 1,015 | 988 | 1,015 | 2,700 |
2008/05/07 | 1,010 | 1,014 | 996 | 1,008 | 3,000 |
2008/05/02 | 1,015 | 1,020 | 1,010 | 1,010 | 1,600 |
2008/05/01 | 1,006 | 1,009 | 970 | 1,009 | 2,000 |
2008/04/30 | 1,010 | 1,017 | 1,004 | 1,006 | 1,400 |
2008/04/28 | 1,002 | 1,009 | 1,002 | 1,004 | 1,300 |
2008/04/25 | 996 | 1,000 | 986 | 1,000 | 6,900 |
2008/04/24 | 990 | 995 | 990 | 995 | 500 |
2008/04/23 | 968 | 995 | 968 | 990 | 2,200 |
2008/04/22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2008/04/21 | 1,002 | 1,017 | 997 | 1,015 | 700 |
2008/04/18 | 975 | 995 | 975 | 995 | 500 |
2008/04/17 | 970 | 995 | 962 | 995 | 2,200 |
2008/04/16 | 970 | 975 | 960 | 962 | 1,700 |
2008/04/15 | 970 | 970 | 965 | 965 | 1,100 |
2008/04/14 | 975 | 975 | 970 | 970 | 700 |
2008/04/11 | 975 | 975 | 950 | 975 | 1,900 |
2008/04/10 | 978 | 978 | 952 | 960 | 2,400 |
2008/04/09 | 990 | 990 | 979 | 980 | 3,600 |
2008/04/08 | 1,000 | 1,000 | 995 | 995 | 1,700 |
2008/04/07 | 1,000 | 1,008 | 997 | 1,005 | 3,500 |
2008/04/04 | 1,005 | 1,005 | 1,003 | 1,003 | 300 |
2008/04/03 | 1,028 | 1,028 | 1,010 | 1,010 | 1,800 |
2008/04/02 | 1,035 | 1,035 | 1,030 | 1,030 | 300 |
2008/04/01 | 1,010 | 1,031 | 1,009 | 1,031 | 2,400 |
2008/03/31 | 1,015 | 1,015 | 1,011 | 1,011 | 1,500 |
2008/03/28 | 1,026 | 1,055 | 1,026 | 1,055 | 1,300 |
2008/03/27 | 1,019 | 1,026 | 1,010 | 1,026 | 1,400 |
2008/03/26 | 1,050 | 1,065 | 1,041 | 1,055 | 1,800 |
2008/03/25 | 1,111 | 1,120 | 1,082 | 1,110 | 7,000 |
2008/03/24 | 1,070 | 1,091 | 1,070 | 1,091 | 2,200 |
2008/03/21 | 1,060 | 1,088 | 1,060 | 1,088 | 2,000 |
2008/03/19 | 1,065 | 1,065 | 1,050 | 1,060 | 1,000 |
2008/03/18 | 1,029 | 1,045 | 1,010 | 1,045 | 3,900 |
2008/03/17 | 1,070 | 1,070 | 1,000 | 1,030 | 3,600 |
2008/03/14 | 1,097 | 1,097 | 1,080 | 1,080 | 900 |
2008/03/13 | 1,099 | 1,099 | 1,071 | 1,089 | 1,400 |
2008/03/12 | 1,085 | 1,100 | 1,080 | 1,082 | 2,600 |
2008/03/11 | 1,070 | 1,089 | 1,068 | 1,080 | 4,300 |
2008/03/10 | 1,080 | 1,097 | 1,070 | 1,097 | 700 |
2008/03/07 | 1,099 | 1,099 | 1,090 | 1,090 | 1,100 |
2008/03/06 | 1,085 | 1,100 | 1,085 | 1,090 | 1,400 |
2008/03/05 | 1,100 | 1,100 | 1,090 | 1,100 | 3,200 |
2008/03/04 | 1,110 | 1,115 | 1,090 | 1,100 | 18,800 |
2008/03/03 | 1,120 | 1,120 | 1,076 | 1,110 | 1,200 |
2008/02/29 | 1,115 | 1,125 | 1,094 | 1,125 | 1,400 |
2008/02/28 | 1,128 | 1,128 | 1,105 | 1,115 | 2,300 |
2008/02/27 | 1,130 | 1,130 | 1,120 | 1,130 | 1,700 |
2008/02/26 | 1,130 | 1,135 | 1,120 | 1,130 | 3,400 |
2008/02/25 | 1,108 | 1,120 | 1,105 | 1,105 | 2,900 |
2008/02/22 | 1,085 | 1,105 | 1,080 | 1,105 | 1,600 |
2008/02/21 | 1,105 | 1,105 | 1,100 | 1,105 | 300 |
2008/02/20 | 1,110 | 1,110 | 1,080 | 1,090 | 2,800 |
2008/02/19 | 1,140 | 1,140 | 1,115 | 1,130 | 1,900 |
2008/02/18 | 1,145 | 1,165 | 1,140 | 1,145 | 5,400 |
2008/02/15 | 1,136 | 1,137 | 1,136 | 1,137 | 800 |
2008/02/14 | 1,114 | 1,125 | 1,103 | 1,125 | 2,400 |
2008/02/13 | 1,093 | 1,124 | 1,093 | 1,113 | 3,700 |
2008/02/12 | 1,120 | 1,135 | 1,092 | 1,092 | 3,600 |
2008/02/08 | 1,090 | 1,134 | 1,069 | 1,120 | 7,100 |
2008/02/07 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 |
2008/02/06 | 1,050 | 1,060 | 1,030 | 1,060 | 2,100 |
2008/02/05 | 1,000 | 1,086 | 1,000 | 1,086 | 3,100 |
2008/02/04 | 1,003 | 1,015 | 1,003 | 1,013 | 800 |
2008/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
2008/01/31 | 980 | 1,000 | 980 | 1,000 | 1,100 |
2008/01/30 | 985 | 985 | 985 | 985 | 100 |
2008/01/29 | 980 | 985 | 975 | 975 | 1,200 |
2008/01/28 | 968 | 975 | 958 | 975 | 2,400 |
2008/01/25 | 954 | 958 | 944 | 958 | 3,000 |
2008/01/24 | 920 | 944 | 919 | 944 | 700 |
2008/01/23 | 920 | 925 | 900 | 919 | 2,600 |
2008/01/22 | 884 | 910 | 850 | 900 | 8,300 |
2008/01/21 | 980 | 980 | 945 | 950 | 1,900 |
2008/01/18 | 950 | 1,020 | 935 | 980 | 7,600 |
2008/01/17 | 989 | 989 | 951 | 978 | 1,600 |
2008/01/16 | 970 | 1,020 | 958 | 990 | 3,500 |
2008/01/11 | 1,080 | 1,090 | 1,005 | 1,040 | 3,400 |
2008/01/09 | 1,080 | 1,090 | 1,051 | 1,090 | 1,800 |
2008/01/07 | 1,109 | 1,110 | 1,050 | 1,099 | 4,700 |