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 |
---|---|---|---|---|---|
2012/12/28 | 1,098 | 1,110 | 1,098 | 1,110 | 2,400 |
2012/12/27 | 1,086 | 1,123 | 1,086 | 1,090 | 3,300 |
2012/12/25 | 1,085 | 1,090 | 1,081 | 1,081 | 1,500 |
2012/12/21 | 1,080 | 1,080 | 1,068 | 1,079 | 1,100 |
2012/12/20 | 1,084 | 1,084 | 1,067 | 1,072 | 800 |
2012/12/19 | 1,060 | 1,086 | 1,060 | 1,086 | 500 |
2012/12/17 | 1,089 | 1,090 | 1,057 | 1,060 | 2,500 |
2012/12/14 | 1,052 | 1,090 | 1,052 | 1,089 | 500 |
2012/12/13 | 1,075 | 1,090 | 1,056 | 1,058 | 3,900 |
2012/12/12 | 1,071 | 1,076 | 1,070 | 1,075 | 1,700 |
2012/12/11 | 1,077 | 1,077 | 1,070 | 1,070 | 900 |
2012/12/10 | 1,058 | 1,058 | 1,058 | 1,058 | 400 |
2012/12/07 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2012/12/06 | 1,040 | 1,047 | 1,040 | 1,047 | 500 |
2012/12/05 | 1,038 | 1,040 | 1,037 | 1,037 | 1,500 |
2012/12/04 | 1,051 | 1,051 | 1,038 | 1,038 | 1,300 |
2012/12/03 | 1,057 | 1,057 | 1,057 | 1,057 | 100 |
2012/11/30 | 1,048 | 1,048 | 1,048 | 1,048 | 200 |
2012/11/29 | 1,051 | 1,051 | 1,048 | 1,048 | 2,800 |
2012/11/28 | 1,049 | 1,049 | 1,048 | 1,048 | 900 |
2012/11/26 | 1,048 | 1,059 | 1,048 | 1,048 | 900 |
2012/11/22 | 1,048 | 1,048 | 1,048 | 1,048 | 100 |
2012/11/21 | 1,026 | 1,026 | 1,026 | 1,026 | 200 |
2012/11/20 | 1,034 | 1,034 | 1,026 | 1,026 | 700 |
2012/11/19 | 1,065 | 1,065 | 1,050 | 1,064 | 500 |
2012/11/16 | 1,049 | 1,052 | 1,049 | 1,050 | 700 |
2012/11/15 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
2012/11/13 | 1,026 | 1,026 | 1,022 | 1,022 | 300 |
2012/11/12 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
2012/11/08 | 1,030 | 1,064 | 1,027 | 1,064 | 1,000 |
2012/11/07 | 1,046 | 1,046 | 1,041 | 1,041 | 300 |
2012/11/05 | 1,068 | 1,068 | 1,046 | 1,046 | 2,200 |
2012/11/02 | 1,057 | 1,068 | 1,057 | 1,068 | 1,500 |
2012/11/01 | 1,070 | 1,070 | 1,065 | 1,065 | 800 |
2012/10/31 | 1,100 | 1,100 | 1,066 | 1,066 | 3,300 |
2012/10/30 | 1,085 | 1,085 | 1,085 | 1,085 | 1,300 |
2012/10/29 | 1,036 | 1,036 | 1,036 | 1,036 | 500 |
2012/10/26 | 1,055 | 1,060 | 1,035 | 1,035 | 2,700 |
2012/10/25 | 1,045 | 1,045 | 1,030 | 1,030 | 500 |
2012/10/24 | 1,033 | 1,035 | 1,020 | 1,020 | 1,100 |
2012/10/19 | 1,006 | 1,006 | 1,006 | 1,006 | 100 |
2012/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | 100 |
2012/10/17 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
2012/10/15 | 1,002 | 1,002 | 1,002 | 1,002 | 300 |
2012/10/12 | 1,020 | 1,025 | 1,020 | 1,025 | 200 |
2012/10/11 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2012/10/10 | 1,018 | 1,018 | 1,018 | 1,018 | 500 |
2012/10/09 | 1,016 | 1,030 | 1,016 | 1,030 | 300 |
2012/10/04 | 1,011 | 1,011 | 1,010 | 1,010 | 400 |
2012/10/03 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
2012/10/02 | 1,000 | 1,017 | 1,000 | 1,017 | 800 |
2012/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2012/09/28 | 997 | 997 | 997 | 997 | 1,500 |
2012/09/27 | 981 | 997 | 981 | 997 | 1,500 |
2012/09/26 | 973 | 999 | 973 | 990 | 2,700 |
2012/09/25 | 1,040 | 1,045 | 1,040 | 1,045 | 1,700 |
2012/09/24 | 991 | 1,055 | 990 | 1,040 | 2,200 |
2012/09/21 | 992 | 992 | 992 | 992 | 100 |
2012/09/20 | 1,000 | 1,000 | 986 | 986 | 400 |
2012/09/19 | 985 | 985 | 985 | 985 | 200 |
2012/09/18 | 975 | 985 | 971 | 985 | 600 |
2012/09/14 | 966 | 966 | 961 | 963 | 500 |
2012/09/13 | 966 | 966 | 966 | 966 | 100 |
2012/09/12 | 963 | 963 | 963 | 963 | 100 |
2012/09/11 | 965 | 966 | 965 | 966 | 1,300 |
2012/09/10 | 964 | 965 | 964 | 965 | 500 |
2012/09/05 | 967 | 978 | 967 | 967 | 300 |
2012/08/31 | 967 | 979 | 963 | 979 | 700 |
2012/08/30 | 970 | 970 | 963 | 970 | 1,100 |
2012/08/29 | 969 | 969 | 969 | 969 | 1,700 |
2012/08/28 | 961 | 972 | 961 | 969 | 1,100 |
2012/08/27 | 959 | 961 | 959 | 960 | 900 |
2012/08/24 | 965 | 965 | 950 | 950 | 2,800 |
2012/08/23 | 965 | 965 | 965 | 965 | 100 |
2012/08/22 | 953 | 953 | 953 | 953 | 1,000 |
2012/08/21 | 980 | 980 | 950 | 950 | 5,600 |
2012/08/17 | 973 | 973 | 972 | 972 | 400 |
2012/08/16 | 975 | 985 | 975 | 985 | 500 |
2012/08/15 | 985 | 985 | 985 | 985 | 100 |
2012/08/13 | 953 | 953 | 953 | 953 | 200 |
2012/08/10 | 960 | 960 | 960 | 960 | 200 |
2012/08/09 | 954 | 954 | 954 | 954 | 300 |
2012/08/08 | 975 | 975 | 945 | 945 | 1,100 |
2012/08/07 | 990 | 990 | 950 | 968 | 2,900 |
2012/08/06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2012/08/03 | 972 | 972 | 971 | 971 | 500 |
2012/08/02 | 1,000 | 1,000 | 981 | 981 | 900 |
2012/07/31 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2012/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
2012/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2012/07/25 | 1,010 | 1,010 | 990 | 990 | 1,200 |
2012/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2012/07/23 | 1,011 | 1,011 | 1,010 | 1,010 | 400 |
2012/07/17 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
2012/07/12 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
2012/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 2,400 |
2012/07/10 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
2012/07/09 | 1,031 | 1,031 | 1,029 | 1,029 | 200 |
2012/07/06 | 1,031 | 1,032 | 1,031 | 1,031 | 600 |
2012/07/05 | 1,074 | 1,074 | 1,074 | 1,074 | 9,500 |
2012/07/04 | 1,061 | 1,074 | 1,060 | 1,074 | 1,900 |
2012/07/03 | 1,051 | 1,075 | 1,051 | 1,060 | 2,000 |
2012/07/02 | 1,040 | 1,050 | 1,040 | 1,050 | 1,400 |
2012/06/29 | 1,020 | 1,030 | 1,020 | 1,030 | 1,600 |
2012/06/28 | 1,020 | 1,030 | 1,020 | 1,020 | 1,000 |
2012/06/27 | 990 | 1,000 | 990 | 1,000 | 1,300 |
2012/06/26 | 989 | 989 | 989 | 989 | 100 |
2012/06/25 | 975 | 989 | 975 | 989 | 300 |
2012/06/22 | 980 | 980 | 972 | 972 | 800 |
2012/06/21 | 980 | 980 | 980 | 980 | 200 |
2012/06/19 | 996 | 996 | 996 | 996 | 100 |
2012/06/18 | 950 | 1,000 | 950 | 1,000 | 1,500 |
2012/06/15 | 920 | 930 | 920 | 930 | 300 |
2012/06/14 | 910 | 910 | 910 | 910 | 1,600 |
2012/06/12 | 925 | 925 | 925 | 925 | 100 |
2012/06/11 | 937 | 937 | 912 | 925 | 1,900 |
2012/06/08 | 920 | 935 | 920 | 935 | 500 |
2012/06/07 | 935 | 935 | 935 | 935 | 100 |
2012/06/06 | 938 | 938 | 938 | 938 | 100 |
2012/06/05 | 933 | 933 | 933 | 933 | 100 |
2012/06/04 | 925 | 925 | 897 | 897 | 1,400 |
2012/06/01 | 945 | 945 | 930 | 930 | 1,000 |
2012/05/30 | 951 | 951 | 940 | 940 | 1,700 |
2012/05/28 | 940 | 940 | 940 | 940 | 1,800 |
2012/05/25 | 936 | 940 | 936 | 940 | 300 |
2012/05/24 | 943 | 943 | 925 | 935 | 1,000 |
2012/05/23 | 958 | 958 | 958 | 958 | 100 |
2012/05/22 | 950 | 955 | 950 | 955 | 200 |
2012/05/21 | 924 | 924 | 924 | 924 | 200 |
2012/05/17 | 932 | 945 | 932 | 945 | 500 |
2012/05/16 | 940 | 940 | 930 | 930 | 800 |
2012/05/15 | 940 | 940 | 921 | 940 | 500 |
2012/05/14 | 1,000 | 1,010 | 987 | 987 | 1,800 |
2012/05/11 | 986 | 1,000 | 986 | 1,000 | 500 |
2012/05/10 | 986 | 986 | 986 | 986 | 1,200 |
2012/05/09 | 991 | 991 | 991 | 991 | 500 |
2012/05/08 | 990 | 990 | 990 | 990 | 100 |
2012/05/07 | 1,000 | 1,000 | 992 | 992 | 400 |
2012/05/02 | 1,017 | 1,017 | 1,017 | 1,017 | 800 |
2012/05/01 | 1,017 | 1,017 | 1,017 | 1,017 | 100 |
2012/04/26 | 1,001 | 1,001 | 991 | 991 | 1,600 |
2012/04/25 | 1,003 | 1,003 | 1,001 | 1,001 | 300 |
2012/04/24 | 1,002 | 1,002 | 1,001 | 1,001 | 300 |
2012/04/23 | 1,001 | 1,001 | 1,001 | 1,001 | 400 |
2012/04/20 | 999 | 999 | 999 | 999 | 800 |
2012/04/19 | 1,018 | 1,018 | 1,001 | 1,001 | 300 |
2012/04/18 | 1,010 | 1,010 | 985 | 991 | 500 |
2012/04/16 | 990 | 990 | 990 | 990 | 200 |
2012/04/12 | 1,027 | 1,027 | 1,001 | 1,001 | 500 |
2012/04/11 | 997 | 997 | 997 | 997 | 1,500 |
2012/04/10 | 1,000 | 1,015 | 1,000 | 1,015 | 600 |
2012/04/09 | 995 | 1,000 | 995 | 1,000 | 300 |
2012/04/06 | 1,010 | 1,020 | 995 | 995 | 400 |
2012/04/05 | 988 | 1,005 | 988 | 1,005 | 1,900 |
2012/04/04 | 1,000 | 1,000 | 970 | 973 | 2,200 |
2012/04/03 | 1,025 | 1,025 | 1,000 | 1,005 | 2,800 |
2012/04/02 | 1,027 | 1,028 | 1,023 | 1,027 | 3,000 |
2012/03/30 | 1,079 | 1,079 | 1,047 | 1,047 | 1,700 |
2012/03/29 | 1,066 | 1,085 | 1,055 | 1,085 | 1,200 |
2012/03/28 | 1,110 | 1,110 | 1,065 | 1,080 | 4,900 |
2012/03/27 | 1,170 | 1,170 | 1,140 | 1,160 | 1,200 |
2012/03/26 | 1,170 | 1,174 | 1,167 | 1,174 | 4,400 |
2012/03/23 | 1,180 | 1,180 | 1,151 | 1,175 | 3,600 |
2012/03/22 | 1,170 | 1,200 | 1,170 | 1,190 | 5,100 |
2012/03/21 | 1,160 | 1,185 | 1,160 | 1,180 | 4,200 |
2012/03/19 | 1,131 | 1,170 | 1,131 | 1,170 | 3,900 |
2012/03/16 | 1,139 | 1,140 | 1,106 | 1,140 | 5,600 |
2012/03/15 | 1,125 | 1,127 | 1,120 | 1,121 | 2,000 |
2012/03/14 | 1,120 | 1,120 | 1,100 | 1,120 | 1,700 |
2012/03/13 | 1,111 | 1,120 | 1,101 | 1,101 | 3,700 |
2012/03/12 | 1,077 | 1,086 | 1,077 | 1,079 | 1,700 |
2012/03/09 | 1,099 | 1,100 | 1,065 | 1,071 | 3,700 |
2012/03/08 | 1,045 | 1,050 | 1,045 | 1,050 | 300 |
2012/03/07 | 1,032 | 1,047 | 1,015 | 1,047 | 2,600 |
2012/03/06 | 1,080 | 1,100 | 1,062 | 1,062 | 4,400 |
2012/03/05 | 1,086 | 1,086 | 1,050 | 1,050 | 3,500 |
2012/03/02 | 1,090 | 1,090 | 1,086 | 1,086 | 2,100 |
2012/03/01 | 1,086 | 1,086 | 1,086 | 1,086 | 800 |
2012/02/29 | 1,070 | 1,083 | 1,070 | 1,070 | 2,900 |
2012/02/28 | 1,059 | 1,085 | 1,059 | 1,065 | 1,500 |
2012/02/27 | 1,059 | 1,059 | 1,056 | 1,059 | 3,000 |
2012/02/24 | 1,086 | 1,086 | 1,041 | 1,050 | 2,200 |
2012/02/23 | 1,060 | 1,080 | 1,050 | 1,080 | 3,500 |
2012/02/22 | 1,015 | 1,020 | 1,015 | 1,020 | 200 |
2012/02/21 | 1,045 | 1,050 | 1,040 | 1,040 | 700 |
2012/02/20 | 1,000 | 1,035 | 998 | 1,035 | 5,000 |
2012/02/17 | 995 | 1,000 | 995 | 1,000 | 1,100 |
2012/02/16 | 988 | 988 | 985 | 985 | 1,600 |
2012/02/15 | 989 | 997 | 988 | 988 | 2,700 |
2012/02/14 | 990 | 990 | 990 | 990 | 200 |
2012/02/13 | 980 | 980 | 980 | 980 | 800 |
2012/02/10 | 973 | 988 | 973 | 980 | 1,200 |
2012/02/09 | 980 | 985 | 973 | 973 | 2,100 |
2012/02/08 | 960 | 966 | 960 | 966 | 600 |
2012/02/07 | 957 | 958 | 957 | 958 | 300 |
2012/02/06 | 952 | 956 | 950 | 953 | 700 |
2012/02/03 | 943 | 950 | 943 | 950 | 400 |
2012/02/02 | 940 | 942 | 940 | 942 | 1,400 |
2012/02/01 | 952 | 960 | 950 | 950 | 2,200 |
2012/01/31 | 951 | 970 | 951 | 970 | 1,300 |
2012/01/30 | 960 | 960 | 950 | 950 | 3,000 |
2012/01/27 | 940 | 955 | 940 | 955 | 500 |
2012/01/26 | 960 | 960 | 959 | 959 | 3,500 |
2012/01/25 | 951 | 959 | 951 | 959 | 500 |
2012/01/24 | 955 | 955 | 950 | 950 | 500 |
2012/01/23 | 950 | 950 | 950 | 950 | 200 |
2012/01/20 | 935 | 940 | 935 | 940 | 600 |
2012/01/19 | 935 | 935 | 935 | 935 | 1,600 |
2012/01/18 | 930 | 935 | 930 | 935 | 1,800 |
2012/01/17 | 925 | 925 | 925 | 925 | 900 |
2012/01/16 | 921 | 970 | 921 | 925 | 5,400 |
2012/01/13 | 930 | 930 | 930 | 930 | 600 |
2012/01/12 | 920 | 930 | 920 | 930 | 500 |
2012/01/11 | 930 | 930 | 930 | 930 | 500 |
2012/01/10 | 940 | 940 | 930 | 930 | 300 |
2012/01/06 | 925 | 925 | 925 | 925 | 100 |
2012/01/05 | 913 | 935 | 913 | 935 | 800 |
2012/01/04 | 950 | 950 | 919 | 919 | 2,900 |