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 |
---|---|---|---|---|---|
2010/12/30 | 889 | 889 | 887 | 887 | 700 |
2010/12/29 | 880 | 895 | 880 | 895 | 1,700 |
2010/12/28 | 865 | 880 | 865 | 880 | 2,000 |
2010/12/27 | 860 | 861 | 859 | 860 | 3,300 |
2010/12/24 | 852 | 859 | 826 | 859 | 1,600 |
2010/12/22 | 840 | 853 | 840 | 853 | 1,600 |
2010/12/21 | 824 | 839 | 824 | 839 | 1,500 |
2010/12/20 | 827 | 827 | 820 | 825 | 1,000 |
2010/12/17 | 830 | 830 | 817 | 817 | 2,000 |
2010/12/16 | 824 | 830 | 824 | 830 | 200 |
2010/12/15 | 833 | 836 | 807 | 836 | 1,400 |
2010/12/14 | 815 | 833 | 815 | 833 | 1,200 |
2010/12/13 | 800 | 813 | 795 | 813 | 900 |
2010/12/10 | 800 | 803 | 791 | 803 | 2,500 |
2010/12/09 | 801 | 801 | 800 | 800 | 900 |
2010/12/08 | 810 | 815 | 800 | 801 | 1,300 |
2010/12/07 | 805 | 810 | 805 | 810 | 600 |
2010/12/06 | 818 | 819 | 775 | 805 | 6,400 |
2010/12/03 | 818 | 818 | 818 | 818 | 100 |
2010/12/02 | 796 | 818 | 796 | 818 | 1,200 |
2010/12/01 | 796 | 796 | 796 | 796 | 1,200 |
2010/11/30 | 818 | 818 | 817 | 817 | 700 |
2010/11/29 | 817 | 818 | 817 | 818 | 800 |
2010/11/26 | 0 | 0 | 0 | 817 | 0 |
2010/11/25 | 817 | 817 | 817 | 817 | 7,600 |
2010/11/24 | 805 | 817 | 805 | 817 | 300 |
2010/11/22 | 800 | 820 | 800 | 820 | 1,400 |
2010/11/19 | 0 | 0 | 0 | 800 | 0 |
2010/11/18 | 799 | 800 | 799 | 800 | 1,600 |
2010/11/17 | 780 | 790 | 779 | 789 | 1,000 |
2010/11/16 | 780 | 780 | 780 | 780 | 1,000 |
2010/11/15 | 790 | 791 | 790 | 791 | 1,100 |
2010/11/12 | 791 | 791 | 791 | 791 | 200 |
2010/11/11 | 796 | 796 | 796 | 796 | 100 |
2010/11/10 | 796 | 800 | 793 | 793 | 1,700 |
2010/11/09 | 0 | 0 | 0 | 796 | 0 |
2010/11/08 | 796 | 796 | 796 | 796 | 5,000 |
2010/11/05 | 796 | 796 | 796 | 796 | 1,000 |
2010/11/04 | 795 | 796 | 795 | 796 | 400 |
2010/11/02 | 795 | 795 | 795 | 795 | 500 |
2010/11/01 | 796 | 796 | 795 | 795 | 2,300 |
2010/10/29 | 784 | 798 | 783 | 798 | 900 |
2010/10/28 | 783 | 783 | 783 | 783 | 100 |
2010/10/27 | 781 | 781 | 781 | 781 | 300 |
2010/10/26 | 781 | 781 | 781 | 781 | 500 |
2010/10/25 | 780 | 780 | 780 | 780 | 1,000 |
2010/10/22 | 785 | 785 | 780 | 780 | 700 |
2010/10/21 | 0 | 0 | 0 | 785 | 0 |
2010/10/20 | 800 | 800 | 785 | 785 | 500 |
2010/10/19 | 805 | 805 | 805 | 805 | 100 |
2010/10/18 | 0 | 0 | 0 | 807 | 0 |
2010/10/15 | 782 | 808 | 782 | 807 | 500 |
2010/10/14 | 782 | 800 | 781 | 782 | 1,400 |
2010/10/13 | 787 | 787 | 785 | 785 | 600 |
2010/10/12 | 787 | 787 | 787 | 787 | 700 |
2010/10/08 | 801 | 801 | 801 | 801 | 600 |
2010/10/07 | 804 | 804 | 804 | 804 | 500 |
2010/10/06 | 807 | 810 | 805 | 805 | 1,400 |
2010/10/05 | 808 | 808 | 808 | 808 | 100 |
2010/10/04 | 820 | 820 | 820 | 820 | 100 |
2010/10/01 | 820 | 820 | 820 | 820 | 100 |
2010/09/30 | 825 | 825 | 810 | 810 | 500 |
2010/09/29 | 825 | 825 | 825 | 825 | 200 |
2010/09/28 | 825 | 825 | 825 | 825 | 1,400 |
2010/09/27 | 815 | 825 | 806 | 825 | 2,300 |
2010/09/24 | 810 | 815 | 809 | 815 | 500 |
2010/09/22 | 815 | 815 | 815 | 815 | 100 |
2010/09/21 | 806 | 806 | 806 | 806 | 1,800 |
2010/09/17 | 806 | 806 | 806 | 806 | 100 |
2010/09/16 | 806 | 806 | 800 | 806 | 2,500 |
2010/09/15 | 809 | 809 | 805 | 809 | 2,200 |
2010/09/14 | 798 | 799 | 798 | 798 | 1,000 |
2010/09/13 | 800 | 800 | 793 | 800 | 5,500 |
2010/09/10 | 805 | 805 | 800 | 800 | 2,100 |
2010/09/09 | 806 | 806 | 799 | 799 | 2,600 |
2010/09/08 | 818 | 818 | 805 | 805 | 4,000 |
2010/09/07 | 830 | 830 | 818 | 818 | 400 |
2010/09/06 | 820 | 830 | 809 | 809 | 400 |
2010/09/03 | 820 | 835 | 820 | 835 | 1,200 |
2010/09/02 | 820 | 820 | 817 | 817 | 1,400 |
2010/09/01 | 816 | 820 | 810 | 820 | 4,000 |
2010/08/31 | 834 | 834 | 831 | 831 | 1,500 |
2010/08/30 | 850 | 850 | 831 | 835 | 2,700 |
2010/08/27 | 850 | 851 | 850 | 851 | 200 |
2010/08/26 | 850 | 850 | 840 | 840 | 700 |
2010/08/25 | 855 | 855 | 840 | 850 | 3,800 |
2010/08/24 | 885 | 885 | 850 | 850 | 500 |
2010/08/23 | 855 | 860 | 855 | 860 | 600 |
2010/08/20 | 858 | 858 | 858 | 858 | 500 |
2010/08/19 | 870 | 870 | 845 | 855 | 1,500 |
2010/08/18 | 870 | 870 | 870 | 870 | 100 |
2010/08/17 | 866 | 875 | 866 | 875 | 600 |
2010/08/16 | 870 | 870 | 868 | 868 | 500 |
2010/08/13 | 866 | 870 | 866 | 870 | 500 |
2010/08/12 | 0 | 0 | 0 | 895 | 0 |
2010/08/11 | 865 | 895 | 865 | 895 | 200 |
2010/08/10 | 895 | 895 | 870 | 880 | 2,100 |
2010/08/09 | 872 | 925 | 872 | 925 | 1,200 |
2010/08/06 | 0 | 0 | 0 | 885 | 0 |
2010/08/05 | 893 | 893 | 885 | 885 | 400 |
2010/08/04 | 0 | 0 | 0 | 885 | 0 |
2010/08/03 | 870 | 885 | 870 | 885 | 200 |
2010/08/02 | 865 | 865 | 865 | 865 | 1,100 |
2010/07/30 | 907 | 907 | 895 | 895 | 1,000 |
2010/07/29 | 915 | 925 | 915 | 925 | 2,100 |
2010/07/28 | 920 | 930 | 915 | 915 | 5,300 |
2010/07/27 | 910 | 915 | 910 | 910 | 400 |
2010/07/26 | 924 | 924 | 911 | 911 | 1,900 |
2010/07/23 | 924 | 924 | 924 | 924 | 300 |
2010/07/22 | 917 | 918 | 913 | 913 | 3,900 |
2010/07/21 | 0 | 0 | 0 | 917 | 0 |
2010/07/20 | 913 | 917 | 913 | 917 | 2,200 |
2010/07/16 | 920 | 920 | 917 | 917 | 600 |
2010/07/15 | 924 | 925 | 924 | 925 | 400 |
2010/07/14 | 924 | 924 | 924 | 924 | 100 |
2010/07/13 | 920 | 920 | 920 | 920 | 500 |
2010/07/12 | 915 | 920 | 915 | 920 | 200 |
2010/07/09 | 918 | 919 | 918 | 919 | 600 |
2010/07/08 | 0 | 0 | 0 | 918 | 0 |
2010/07/07 | 918 | 918 | 918 | 918 | 100 |
2010/07/06 | 909 | 909 | 909 | 909 | 7,000 |
2010/07/05 | 909 | 909 | 909 | 909 | 5,200 |
2010/07/02 | 909 | 909 | 909 | 909 | 5,800 |
2010/07/01 | 894 | 910 | 894 | 909 | 3,300 |
2010/06/30 | 880 | 894 | 880 | 894 | 1,900 |
2010/06/29 | 880 | 885 | 878 | 878 | 300 |
2010/06/28 | 878 | 890 | 878 | 890 | 1,300 |
2010/06/25 | 878 | 878 | 878 | 878 | 1,300 |
2010/06/24 | 0 | 0 | 0 | 878 | 0 |
2010/06/23 | 878 | 878 | 878 | 878 | 100 |
2010/06/22 | 0 | 0 | 0 | 882 | 0 |
2010/06/21 | 868 | 884 | 868 | 882 | 2,400 |
2010/06/18 | 861 | 861 | 861 | 861 | 400 |
2010/06/17 | 890 | 890 | 875 | 875 | 400 |
2010/06/16 | 875 | 892 | 874 | 890 | 600 |
2010/06/15 | 844 | 890 | 844 | 890 | 1,600 |
2010/06/14 | 874 | 874 | 874 | 874 | 300 |
2010/06/11 | 840 | 842 | 830 | 833 | 1,700 |
2010/06/10 | 840 | 855 | 840 | 855 | 1,200 |
2010/06/09 | 839 | 840 | 839 | 840 | 300 |
2010/06/08 | 860 | 860 | 839 | 840 | 3,500 |
2010/06/07 | 866 | 866 | 857 | 857 | 2,700 |
2010/06/04 | 900 | 900 | 870 | 877 | 4,500 |
2010/06/03 | 900 | 900 | 900 | 900 | 900 |
2010/06/02 | 904 | 904 | 898 | 898 | 800 |
2010/06/01 | 912 | 919 | 886 | 919 | 4,100 |
2010/05/31 | 880 | 912 | 866 | 912 | 3,000 |
2010/05/28 | 895 | 895 | 880 | 880 | 6,700 |
2010/05/27 | 885 | 895 | 885 | 895 | 4,300 |
2010/05/26 | 852 | 885 | 852 | 885 | 3,600 |
2010/05/25 | 872 | 880 | 872 | 875 | 6,200 |
2010/05/24 | 850 | 873 | 850 | 872 | 9,400 |
2010/05/21 | 821 | 840 | 821 | 840 | 1,300 |
2010/05/20 | 830 | 845 | 830 | 845 | 1,600 |
2010/05/19 | 848 | 848 | 820 | 840 | 6,400 |
2010/05/18 | 880 | 880 | 860 | 860 | 2,600 |
2010/05/17 | 886 | 886 | 881 | 881 | 400 |
2010/05/14 | 887 | 895 | 871 | 894 | 3,400 |
2010/05/13 | 879 | 886 | 855 | 886 | 1,600 |
2010/05/12 | 845 | 861 | 831 | 861 | 1,600 |
2010/05/11 | 845 | 845 | 845 | 845 | 1,000 |
2010/05/10 | 854 | 854 | 835 | 838 | 1,200 |
2010/05/07 | 854 | 854 | 834 | 854 | 5,000 |
2010/05/06 | 861 | 884 | 855 | 860 | 3,400 |
2010/04/30 | 861 | 870 | 861 | 861 | 3,200 |
2010/04/28 | 846 | 860 | 843 | 853 | 6,000 |
2010/04/27 | 838 | 839 | 836 | 836 | 3,000 |
2010/04/26 | 834 | 838 | 830 | 838 | 3,200 |
2010/04/23 | 823 | 830 | 820 | 830 | 4,200 |
2010/04/22 | 823 | 825 | 823 | 825 | 200 |
2010/04/21 | 816 | 824 | 815 | 824 | 1,600 |
2010/04/20 | 813 | 829 | 811 | 829 | 2,500 |
2010/04/19 | 815 | 825 | 811 | 811 | 3,800 |
2010/04/16 | 838 | 838 | 808 | 810 | 6,300 |
2010/04/15 | 813 | 836 | 812 | 825 | 1,300 |
2010/04/14 | 811 | 833 | 810 | 833 | 2,100 |
2010/04/13 | 828 | 834 | 820 | 820 | 1,500 |
2010/04/12 | 840 | 840 | 810 | 815 | 900 |
2010/04/09 | 810 | 810 | 810 | 810 | 1,000 |
2010/04/08 | 804 | 804 | 803 | 803 | 1,600 |
2010/04/07 | 820 | 820 | 805 | 805 | 500 |
2010/04/06 | 800 | 820 | 800 | 820 | 1,200 |
2010/04/05 | 819 | 819 | 800 | 810 | 2,800 |
2010/04/02 | 809 | 819 | 803 | 819 | 700 |
2010/04/01 | 795 | 810 | 791 | 805 | 1,500 |
2010/03/31 | 810 | 810 | 786 | 795 | 2,400 |
2010/03/30 | 818 | 818 | 803 | 803 | 4,900 |
2010/03/29 | 851 | 851 | 804 | 811 | 3,400 |
2010/03/26 | 885 | 886 | 871 | 886 | 6,500 |
2010/03/25 | 880 | 888 | 875 | 880 | 3,600 |
2010/03/24 | 888 | 888 | 875 | 880 | 4,300 |
2010/03/23 | 847 | 875 | 847 | 875 | 4,800 |
2010/03/19 | 840 | 858 | 840 | 845 | 3,400 |
2010/03/18 | 837 | 855 | 837 | 845 | 4,100 |
2010/03/17 | 836 | 840 | 835 | 840 | 3,600 |
2010/03/16 | 830 | 840 | 830 | 836 | 1,900 |
2010/03/15 | 818 | 839 | 818 | 835 | 3,700 |
2010/03/12 | 818 | 819 | 817 | 817 | 1,500 |
2010/03/11 | 815 | 818 | 815 | 818 | 600 |
2010/03/10 | 812 | 812 | 810 | 812 | 1,400 |
2010/03/09 | 800 | 815 | 800 | 810 | 4,300 |
2010/03/08 | 800 | 805 | 800 | 805 | 4,100 |
2010/03/05 | 787 | 800 | 787 | 800 | 600 |
2010/03/04 | 800 | 800 | 785 | 785 | 1,900 |
2010/03/03 | 816 | 816 | 790 | 805 | 5,000 |
2010/03/02 | 845 | 845 | 807 | 807 | 1,800 |
2010/03/01 | 835 | 836 | 820 | 834 | 1,400 |
2010/02/26 | 800 | 820 | 800 | 820 | 800 |
2010/02/25 | 788 | 790 | 783 | 790 | 1,800 |
2010/02/24 | 780 | 788 | 775 | 788 | 1,000 |
2010/02/23 | 770 | 770 | 770 | 770 | 900 |
2010/02/22 | 761 | 763 | 761 | 761 | 900 |
2010/02/19 | 782 | 782 | 761 | 761 | 2,800 |
2010/02/18 | 786 | 790 | 784 | 790 | 900 |
2010/02/17 | 785 | 790 | 784 | 790 | 1,700 |
2010/02/16 | 790 | 790 | 786 | 786 | 300 |
2010/02/15 | 790 | 790 | 790 | 790 | 300 |
2010/02/12 | 790 | 795 | 790 | 790 | 800 |
2010/02/10 | 790 | 795 | 790 | 795 | 300 |
2010/02/09 | 790 | 790 | 790 | 790 | 100 |
2010/02/08 | 800 | 802 | 800 | 802 | 3,000 |
2010/02/05 | 800 | 800 | 796 | 800 | 3,600 |
2010/02/04 | 810 | 810 | 802 | 802 | 2,300 |
2010/02/03 | 802 | 810 | 802 | 805 | 2,200 |
2010/02/02 | 815 | 815 | 803 | 810 | 1,900 |
2010/02/01 | 815 | 820 | 810 | 810 | 4,100 |
2010/01/29 | 835 | 835 | 776 | 810 | 11,300 |
2010/01/28 | 810 | 812 | 810 | 810 | 31,400 |
2010/01/27 | 965 | 965 | 960 | 960 | 200 |
2010/01/26 | 960 | 960 | 960 | 960 | 900 |
2010/01/25 | 960 | 960 | 960 | 960 | 1,400 |
2010/01/22 | 960 | 960 | 960 | 960 | 200 |
2010/01/21 | 975 | 980 | 975 | 980 | 900 |
2010/01/20 | 955 | 970 | 955 | 970 | 1,500 |
2010/01/19 | 960 | 960 | 960 | 960 | 500 |
2010/01/18 | 958 | 958 | 950 | 955 | 1,100 |
2010/01/15 | 945 | 990 | 940 | 946 | 5,000 |
2010/01/14 | 945 | 945 | 940 | 945 | 700 |
2010/01/13 | 940 | 940 | 940 | 940 | 800 |
2010/01/12 | 941 | 941 | 940 | 940 | 700 |
2010/01/08 | 945 | 945 | 940 | 940 | 300 |
2010/01/07 | 945 | 950 | 945 | 950 | 200 |
2010/01/06 | 949 | 949 | 949 | 949 | 200 |
2010/01/05 | 940 | 950 | 936 | 940 | 1,300 |
2010/01/04 | 942 | 942 | 925 | 935 | 1,300 |