日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ