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 |
---|---|---|---|---|---|
2011/12/30 | 924 | 930 | 924 | 930 | 400 |
2011/12/29 | 924 | 924 | 924 | 924 | 100 |
2011/12/28 | 912 | 915 | 912 | 915 | 600 |
2011/12/27 | 912 | 912 | 912 | 912 | 1,400 |
2011/12/26 | 905 | 912 | 905 | 912 | 1,400 |
2011/12/22 | 910 | 910 | 900 | 902 | 900 |
2011/12/21 | 900 | 900 | 900 | 900 | 100 |
2011/12/20 | 912 | 917 | 895 | 898 | 1,500 |
2011/12/19 | 910 | 910 | 900 | 910 | 1,700 |
2011/12/16 | 902 | 902 | 902 | 902 | 200 |
2011/12/15 | 901 | 901 | 901 | 901 | 100 |
2011/12/14 | 902 | 902 | 902 | 902 | 200 |
2011/12/13 | 910 | 913 | 910 | 910 | 1,800 |
2011/12/12 | 900 | 900 | 900 | 900 | 900 |
2011/12/09 | 890 | 890 | 888 | 888 | 2,900 |
2011/12/08 | 890 | 890 | 890 | 890 | 200 |
2011/12/07 | 889 | 889 | 889 | 889 | 100 |
2011/12/06 | 888 | 895 | 887 | 887 | 2,200 |
2011/12/05 | 874 | 887 | 871 | 887 | 1,200 |
2011/12/02 | 880 | 880 | 871 | 871 | 400 |
2011/12/01 | 885 | 888 | 885 | 888 | 200 |
2011/11/30 | 877 | 877 | 877 | 877 | 100 |
2011/11/29 | 880 | 880 | 866 | 866 | 1,700 |
2011/11/28 | 865 | 880 | 865 | 880 | 400 |
2011/11/25 | 861 | 862 | 861 | 862 | 500 |
2011/11/24 | 861 | 861 | 861 | 861 | 100 |
2011/11/22 | 860 | 860 | 860 | 860 | 100 |
2011/11/21 | 0 | 0 | 0 | 860 | 0 |
2011/11/18 | 856 | 860 | 855 | 860 | 1,300 |
2011/11/17 | 860 | 878 | 860 | 878 | 3,100 |
2011/11/16 | 890 | 890 | 890 | 890 | 500 |
2011/11/15 | 888 | 898 | 888 | 898 | 300 |
2011/11/14 | 895 | 895 | 895 | 895 | 200 |
2011/11/11 | 880 | 885 | 880 | 885 | 600 |
2011/11/10 | 890 | 900 | 851 | 865 | 1,700 |
2011/11/09 | 890 | 890 | 890 | 890 | 2,400 |
2011/11/08 | 891 | 891 | 890 | 890 | 300 |
2011/11/07 | 893 | 893 | 890 | 890 | 500 |
2011/11/04 | 890 | 890 | 890 | 890 | 900 |
2011/11/02 | 0 | 0 | 0 | 900 | 0 |
2011/11/01 | 0 | 0 | 0 | 900 | 0 |
2011/10/31 | 0 | 0 | 0 | 900 | 0 |
2011/10/28 | 890 | 900 | 890 | 900 | 1,700 |
2011/10/27 | 0 | 0 | 0 | 890 | 0 |
2011/10/26 | 0 | 0 | 0 | 890 | 0 |
2011/10/25 | 895 | 895 | 890 | 890 | 1,500 |
2011/10/24 | 885 | 890 | 885 | 890 | 300 |
2011/10/21 | 0 | 0 | 0 | 885 | 0 |
2011/10/20 | 0 | 0 | 0 | 885 | 0 |
2011/10/19 | 885 | 900 | 862 | 885 | 900 |
2011/10/18 | 889 | 889 | 877 | 885 | 600 |
2011/10/17 | 881 | 890 | 881 | 890 | 300 |
2011/10/14 | 871 | 871 | 870 | 870 | 200 |
2011/10/13 | 860 | 860 | 860 | 860 | 100 |
2011/10/12 | 0 | 0 | 0 | 854 | 0 |
2011/10/11 | 0 | 0 | 0 | 854 | 0 |
2011/10/07 | 854 | 854 | 854 | 854 | 500 |
2011/10/06 | 0 | 0 | 0 | 868 | 0 |
2011/10/05 | 868 | 868 | 868 | 868 | 100 |
2011/10/04 | 0 | 0 | 0 | 868 | 0 |
2011/10/03 | 0 | 0 | 0 | 868 | 0 |
2011/09/30 | 0 | 0 | 0 | 868 | 0 |
2011/09/29 | 868 | 868 | 868 | 868 | 300 |
2011/09/28 | 871 | 871 | 868 | 868 | 1,100 |
2011/09/27 | 871 | 871 | 871 | 871 | 200 |
2011/09/26 | 871 | 871 | 871 | 871 | 1,300 |
2011/09/22 | 871 | 871 | 871 | 871 | 100 |
2011/09/21 | 873 | 873 | 871 | 871 | 1,900 |
2011/09/20 | 872 | 873 | 872 | 873 | 200 |
2011/09/16 | 863 | 870 | 863 | 870 | 900 |
2011/09/15 | 866 | 866 | 866 | 866 | 500 |
2011/09/14 | 0 | 0 | 0 | 872 | 0 |
2011/09/13 | 0 | 0 | 0 | 872 | 0 |
2011/09/12 | 887 | 889 | 865 | 872 | 900 |
2011/09/09 | 887 | 889 | 887 | 887 | 800 |
2011/09/08 | 882 | 882 | 882 | 882 | 500 |
2011/09/07 | 897 | 897 | 897 | 897 | 200 |
2011/09/06 | 900 | 900 | 900 | 900 | 300 |
2011/09/05 | 910 | 910 | 910 | 910 | 100 |
2011/09/02 | 910 | 910 | 910 | 910 | 100 |
2011/09/01 | 930 | 930 | 930 | 930 | 600 |
2011/08/31 | 916 | 920 | 916 | 920 | 2,200 |
2011/08/30 | 905 | 916 | 905 | 916 | 300 |
2011/08/29 | 890 | 900 | 890 | 900 | 600 |
2011/08/26 | 886 | 886 | 886 | 886 | 200 |
2011/08/25 | 873 | 885 | 873 | 885 | 200 |
2011/08/24 | 0 | 0 | 0 | 865 | 0 |
2011/08/23 | 860 | 865 | 860 | 865 | 1,000 |
2011/08/22 | 891 | 891 | 891 | 891 | 300 |
2011/08/19 | 930 | 930 | 930 | 930 | 500 |
2011/08/18 | 0 | 0 | 0 | 900 | 0 |
2011/08/17 | 0 | 0 | 0 | 900 | 0 |
2011/08/16 | 900 | 900 | 900 | 900 | 500 |
2011/08/15 | 930 | 930 | 930 | 930 | 300 |
2011/08/12 | 915 | 915 | 915 | 915 | 200 |
2011/08/11 | 911 | 920 | 911 | 915 | 400 |
2011/08/10 | 945 | 945 | 945 | 945 | 100 |
2011/08/09 | 900 | 900 | 900 | 900 | 5,000 |
2011/08/08 | 901 | 902 | 888 | 900 | 1,000 |
2011/08/05 | 937 | 937 | 900 | 900 | 2,500 |
2011/08/04 | 949 | 949 | 949 | 949 | 100 |
2011/08/03 | 939 | 939 | 936 | 936 | 700 |
2011/08/02 | 942 | 942 | 939 | 939 | 1,000 |
2011/08/01 | 937 | 985 | 937 | 985 | 1,000 |
2011/07/29 | 942 | 942 | 935 | 935 | 600 |
2011/07/28 | 967 | 967 | 943 | 943 | 1,100 |
2011/07/27 | 976 | 976 | 967 | 967 | 500 |
2011/07/26 | 990 | 990 | 990 | 990 | 7,600 |
2011/07/25 | 979 | 990 | 979 | 990 | 1,400 |
2011/07/22 | 940 | 979 | 940 | 979 | 1,100 |
2011/07/21 | 930 | 930 | 930 | 930 | 1,000 |
2011/07/20 | 955 | 955 | 950 | 950 | 600 |
2011/07/19 | 931 | 950 | 931 | 950 | 1,300 |
2011/07/15 | 975 | 975 | 940 | 940 | 700 |
2011/07/14 | 940 | 940 | 940 | 940 | 700 |
2011/07/13 | 940 | 975 | 940 | 975 | 700 |
2011/07/12 | 970 | 970 | 960 | 960 | 500 |
2011/07/11 | 960 | 990 | 949 | 990 | 1,900 |
2011/07/08 | 968 | 990 | 960 | 960 | 1,900 |
2011/07/07 | 965 | 965 | 960 | 960 | 2,400 |
2011/07/06 | 945 | 965 | 945 | 955 | 2,000 |
2011/07/05 | 930 | 945 | 930 | 945 | 3,000 |
2011/07/04 | 923 | 930 | 923 | 930 | 2,100 |
2011/07/01 | 915 | 925 | 910 | 910 | 3,800 |
2011/06/30 | 906 | 910 | 905 | 910 | 4,000 |
2011/06/29 | 893 | 905 | 893 | 905 | 1,600 |
2011/06/28 | 900 | 900 | 893 | 893 | 1,100 |
2011/06/27 | 880 | 890 | 880 | 890 | 200 |
2011/06/24 | 885 | 898 | 861 | 867 | 4,200 |
2011/06/23 | 0 | 0 | 0 | 896 | 0 |
2011/06/22 | 890 | 896 | 890 | 896 | 900 |
2011/06/21 | 870 | 880 | 870 | 880 | 1,900 |
2011/06/20 | 870 | 870 | 865 | 870 | 1,000 |
2011/06/17 | 861 | 870 | 861 | 870 | 1,500 |
2011/06/16 | 882 | 885 | 860 | 860 | 2,300 |
2011/06/15 | 882 | 899 | 882 | 890 | 1,000 |
2011/06/14 | 881 | 887 | 881 | 882 | 1,400 |
2011/06/13 | 890 | 899 | 880 | 880 | 7,800 |
2011/06/10 | 830 | 860 | 830 | 860 | 1,100 |
2011/06/09 | 830 | 834 | 830 | 834 | 600 |
2011/06/08 | 819 | 819 | 819 | 819 | 100 |
2011/06/07 | 824 | 830 | 824 | 830 | 1,400 |
2011/06/06 | 825 | 825 | 816 | 816 | 300 |
2011/06/03 | 816 | 824 | 816 | 824 | 1,700 |
2011/06/02 | 0 | 0 | 0 | 840 | 0 |
2011/06/01 | 840 | 840 | 840 | 840 | 1,400 |
2011/05/31 | 840 | 840 | 840 | 840 | 500 |
2011/05/30 | 829 | 831 | 829 | 831 | 400 |
2011/05/27 | 827 | 827 | 827 | 827 | 100 |
2011/05/26 | 820 | 820 | 818 | 818 | 300 |
2011/05/25 | 807 | 807 | 807 | 807 | 3,100 |
2011/05/24 | 792 | 807 | 792 | 807 | 1,300 |
2011/05/23 | 830 | 830 | 815 | 815 | 400 |
2011/05/20 | 0 | 0 | 0 | 830 | 0 |
2011/05/19 | 830 | 830 | 830 | 830 | 300 |
2011/05/18 | 0 | 0 | 0 | 820 | 0 |
2011/05/17 | 820 | 820 | 820 | 820 | 100 |
2011/05/16 | 810 | 830 | 810 | 830 | 1,400 |
2011/05/13 | 0 | 0 | 0 | 800 | 0 |
2011/05/12 | 810 | 810 | 800 | 800 | 400 |
2011/05/11 | 807 | 807 | 807 | 807 | 100 |
2011/05/10 | 804 | 807 | 801 | 807 | 1,300 |
2011/05/09 | 810 | 810 | 804 | 804 | 700 |
2011/05/06 | 810 | 810 | 803 | 804 | 1,300 |
2011/05/02 | 803 | 803 | 803 | 803 | 200 |
2011/04/28 | 818 | 818 | 803 | 803 | 1,700 |
2011/04/27 | 818 | 818 | 818 | 818 | 1,300 |
2011/04/26 | 818 | 818 | 818 | 818 | 300 |
2011/04/25 | 802 | 803 | 802 | 803 | 300 |
2011/04/22 | 792 | 792 | 792 | 792 | 400 |
2011/04/21 | 792 | 792 | 792 | 792 | 600 |
2011/04/20 | 791 | 791 | 791 | 791 | 500 |
2011/04/19 | 801 | 801 | 800 | 800 | 1,000 |
2011/04/18 | 801 | 801 | 801 | 801 | 800 |
2011/04/15 | 805 | 805 | 805 | 805 | 100 |
2011/04/14 | 820 | 820 | 820 | 820 | 100 |
2011/04/13 | 790 | 790 | 790 | 790 | 500 |
2011/04/12 | 790 | 790 | 788 | 788 | 600 |
2011/04/11 | 785 | 794 | 782 | 794 | 1,100 |
2011/04/08 | 780 | 789 | 770 | 789 | 700 |
2011/04/07 | 795 | 795 | 795 | 795 | 200 |
2011/04/06 | 810 | 810 | 810 | 810 | 400 |
2011/04/05 | 819 | 820 | 810 | 820 | 1,700 |
2011/04/04 | 817 | 847 | 816 | 816 | 800 |
2011/04/01 | 818 | 818 | 818 | 818 | 200 |
2011/03/31 | 0 | 0 | 0 | 850 | 0 |
2011/03/30 | 822 | 850 | 822 | 850 | 1,100 |
2011/03/29 | 811 | 830 | 804 | 816 | 1,500 |
2011/03/28 | 910 | 910 | 886 | 900 | 2,800 |
2011/03/25 | 910 | 910 | 880 | 910 | 2,000 |
2011/03/24 | 879 | 910 | 879 | 910 | 2,100 |
2011/03/23 | 880 | 885 | 873 | 885 | 1,600 |
2011/03/22 | 885 | 890 | 851 | 873 | 2,800 |
2011/03/18 | 805 | 859 | 805 | 850 | 1,600 |
2011/03/17 | 780 | 829 | 780 | 829 | 2,900 |
2011/03/16 | 775 | 820 | 775 | 810 | 1,600 |
2011/03/15 | 850 | 850 | 749 | 805 | 3,800 |
2011/03/14 | 860 | 860 | 835 | 850 | 4,700 |
2011/03/11 | 930 | 930 | 928 | 928 | 800 |
2011/03/10 | 938 | 938 | 933 | 933 | 1,000 |
2011/03/09 | 951 | 953 | 947 | 947 | 3,100 |
2011/03/08 | 935 | 950 | 930 | 950 | 1,300 |
2011/03/07 | 934 | 941 | 934 | 941 | 1,200 |
2011/03/04 | 929 | 938 | 929 | 938 | 600 |
2011/03/03 | 921 | 929 | 921 | 929 | 300 |
2011/03/02 | 927 | 935 | 920 | 921 | 4,500 |
2011/03/01 | 920 | 928 | 920 | 927 | 1,000 |
2011/02/28 | 919 | 920 | 919 | 920 | 1,700 |
2011/02/25 | 915 | 919 | 915 | 919 | 200 |
2011/02/24 | 0 | 0 | 0 | 910 | 0 |
2011/02/23 | 910 | 910 | 910 | 910 | 300 |
2011/02/22 | 933 | 933 | 915 | 915 | 1,600 |
2011/02/21 | 927 | 930 | 927 | 930 | 3,200 |
2011/02/18 | 925 | 925 | 921 | 925 | 700 |
2011/02/17 | 930 | 930 | 930 | 930 | 1,100 |
2011/02/16 | 920 | 920 | 920 | 920 | 100 |
2011/02/15 | 930 | 930 | 911 | 911 | 700 |
2011/02/14 | 917 | 932 | 914 | 920 | 3,100 |
2011/02/10 | 900 | 915 | 900 | 915 | 1,200 |
2011/02/09 | 899 | 899 | 869 | 888 | 1,000 |
2011/02/08 | 915 | 915 | 884 | 884 | 1,300 |
2011/02/07 | 905 | 915 | 900 | 915 | 2,400 |
2011/02/04 | 907 | 908 | 905 | 905 | 1,800 |
2011/02/03 | 0 | 0 | 0 | 924 | 0 |
2011/02/02 | 927 | 927 | 909 | 924 | 1,300 |
2011/02/01 | 903 | 924 | 903 | 924 | 1,200 |
2011/01/31 | 930 | 930 | 878 | 930 | 5,400 |
2011/01/28 | 922 | 935 | 921 | 935 | 800 |
2011/01/27 | 916 | 937 | 916 | 921 | 2,300 |
2011/01/26 | 915 | 919 | 915 | 915 | 1,700 |
2011/01/25 | 905 | 915 | 905 | 915 | 400 |
2011/01/24 | 905 | 905 | 905 | 905 | 300 |
2011/01/21 | 913 | 928 | 910 | 910 | 2,200 |
2011/01/20 | 910 | 924 | 910 | 924 | 1,400 |
2011/01/19 | 924 | 934 | 915 | 919 | 1,400 |
2011/01/18 | 933 | 933 | 924 | 924 | 900 |
2011/01/17 | 923 | 924 | 915 | 924 | 1,400 |
2011/01/14 | 910 | 924 | 910 | 924 | 1,300 |
2011/01/13 | 900 | 915 | 900 | 915 | 1,500 |
2011/01/12 | 897 | 906 | 897 | 906 | 1,600 |
2011/01/11 | 905 | 905 | 895 | 900 | 1,300 |
2011/01/07 | 895 | 895 | 895 | 895 | 800 |
2011/01/06 | 900 | 900 | 895 | 895 | 1,500 |
2011/01/05 | 907 | 925 | 894 | 925 | 900 |
2011/01/04 | 888 | 905 | 888 | 905 | 500 |