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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,650 | 1,670 | 1,646 | 1,660 | 5,900 |
| 2013/12/27 | 1,635 | 1,660 | 1,630 | 1,650 | 2,700 |
| 2013/12/26 | 1,638 | 1,662 | 1,624 | 1,637 | 6,700 |
| 2013/12/25 | 1,608 | 1,640 | 1,580 | 1,615 | 8,800 |
| 2013/12/24 | 1,595 | 1,610 | 1,590 | 1,608 | 6,900 |
| 2013/12/20 | 1,620 | 1,620 | 1,593 | 1,595 | 2,200 |
| 2013/12/19 | 1,629 | 1,629 | 1,600 | 1,601 | 2,700 |
| 2013/12/18 | 1,596 | 1,625 | 1,595 | 1,625 | 6,500 |
| 2013/12/17 | 1,620 | 1,620 | 1,555 | 1,580 | 4,100 |
| 2013/12/16 | 1,632 | 1,660 | 1,632 | 1,632 | 4,200 |
| 2013/12/13 | 1,643 | 1,645 | 1,630 | 1,636 | 900 |
| 2013/12/12 | 1,635 | 1,645 | 1,630 | 1,644 | 1,300 |
| 2013/12/11 | 1,633 | 1,641 | 1,633 | 1,635 | 1,800 |
| 2013/12/10 | 1,630 | 1,701 | 1,630 | 1,661 | 15,000 |
| 2013/12/09 | 1,649 | 1,670 | 1,649 | 1,664 | 6,000 |
| 2013/12/06 | 1,631 | 1,649 | 1,625 | 1,649 | 900 |
| 2013/12/05 | 1,690 | 1,690 | 1,640 | 1,640 | 3,400 |
| 2013/12/04 | 1,665 | 1,670 | 1,650 | 1,660 | 12,600 |
| 2013/12/03 | 1,645 | 1,686 | 1,645 | 1,679 | 11,700 |
| 2013/12/02 | 1,618 | 1,638 | 1,618 | 1,638 | 800 |
| 2013/11/29 | 1,620 | 1,629 | 1,592 | 1,605 | 10,200 |
| 2013/11/28 | 1,630 | 1,630 | 1,605 | 1,610 | 4,100 |
| 2013/11/27 | 1,661 | 1,684 | 1,600 | 1,600 | 19,200 |
| 2013/11/26 | 1,601 | 1,640 | 1,592 | 1,640 | 6,700 |
| 2013/11/25 | 1,569 | 1,600 | 1,569 | 1,588 | 8,300 |
| 2013/11/22 | 1,550 | 1,580 | 1,550 | 1,569 | 5,400 |
| 2013/11/21 | 1,550 | 1,550 | 1,545 | 1,547 | 1,000 |
| 2013/11/20 | 1,535 | 1,560 | 1,524 | 1,550 | 4,400 |
| 2013/11/19 | 1,559 | 1,559 | 1,540 | 1,540 | 600 |
| 2013/11/18 | 1,533 | 1,565 | 1,530 | 1,559 | 9,200 |
| 2013/11/15 | 1,506 | 1,524 | 1,506 | 1,524 | 2,000 |
| 2013/11/14 | 1,506 | 1,530 | 1,495 | 1,506 | 4,000 |
| 2013/11/13 | 1,530 | 1,533 | 1,500 | 1,505 | 2,000 |
| 2013/11/12 | 1,501 | 1,573 | 1,499 | 1,525 | 3,200 |
| 2013/11/11 | 1,520 | 1,530 | 1,461 | 1,484 | 6,100 |
| 2013/11/08 | 1,530 | 1,547 | 1,491 | 1,505 | 11,900 |
| 2013/11/07 | 1,530 | 1,550 | 1,530 | 1,550 | 3,900 |
| 2013/11/06 | 1,530 | 1,560 | 1,530 | 1,550 | 2,600 |
| 2013/11/05 | 1,503 | 1,549 | 1,503 | 1,519 | 3,800 |
| 2013/11/01 | 1,585 | 1,609 | 1,501 | 1,565 | 11,600 |
| 2013/10/31 | 1,649 | 1,680 | 1,610 | 1,610 | 5,800 |
| 2013/10/30 | 1,700 | 1,700 | 1,600 | 1,609 | 13,500 |
| 2013/10/29 | 1,690 | 1,740 | 1,660 | 1,720 | 15,400 |
| 2013/10/28 | 1,585 | 1,720 | 1,585 | 1,715 | 21,300 |
| 2013/10/25 | 1,583 | 1,583 | 1,580 | 1,580 | 1,700 |
| 2013/10/24 | 1,570 | 1,600 | 1,570 | 1,583 | 700 |
| 2013/10/23 | 1,600 | 1,610 | 1,563 | 1,563 | 10,700 |
| 2013/10/22 | 1,625 | 1,631 | 1,620 | 1,620 | 3,200 |
| 2013/10/21 | 1,586 | 1,632 | 1,586 | 1,630 | 8,800 |
| 2013/10/18 | 1,561 | 1,615 | 1,561 | 1,576 | 5,600 |
| 2013/10/17 | 1,590 | 1,600 | 1,550 | 1,561 | 3,200 |
| 2013/10/16 | 1,575 | 1,590 | 1,564 | 1,564 | 1,700 |
| 2013/10/15 | 1,560 | 1,615 | 1,560 | 1,590 | 6,100 |
| 2013/10/11 | 1,520 | 1,550 | 1,520 | 1,540 | 7,600 |
| 2013/10/10 | 1,479 | 1,520 | 1,479 | 1,500 | 2,400 |
| 2013/10/09 | 1,451 | 1,456 | 1,451 | 1,455 | 1,200 |
| 2013/10/08 | 1,450 | 1,452 | 1,450 | 1,452 | 700 |
| 2013/10/07 | 1,505 | 1,511 | 1,450 | 1,450 | 3,700 |
| 2013/10/03 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2013/10/02 | 1,543 | 1,545 | 1,530 | 1,540 | 2,900 |
| 2013/10/01 | 1,578 | 1,578 | 1,551 | 1,552 | 1,000 |
| 2013/09/30 | 1,576 | 1,595 | 1,576 | 1,578 | 4,300 |
| 2013/09/27 | 1,576 | 1,576 | 1,576 | 1,576 | 100 |
| 2013/09/26 | 1,571 | 1,571 | 1,571 | 1,571 | 400 |
| 2013/09/25 | 1,571 | 1,572 | 1,571 | 1,571 | 600 |
| 2013/09/24 | 1,635 | 1,635 | 1,551 | 1,551 | 2,300 |
| 2013/09/20 | 1,599 | 1,599 | 1,590 | 1,590 | 6,200 |
| 2013/09/19 | 1,596 | 1,610 | 1,573 | 1,599 | 7,100 |
| 2013/09/18 | 1,570 | 1,595 | 1,570 | 1,594 | 5,000 |
| 2013/09/17 | 1,500 | 1,550 | 1,500 | 1,550 | 2,700 |
| 2013/09/13 | 1,448 | 1,490 | 1,448 | 1,490 | 800 |
| 2013/09/12 | 1,430 | 1,430 | 1,425 | 1,425 | 900 |
| 2013/09/11 | 1,451 | 1,451 | 1,423 | 1,423 | 500 |
| 2013/09/10 | 1,410 | 1,421 | 1,410 | 1,421 | 300 |
| 2013/09/09 | 1,430 | 1,430 | 1,402 | 1,402 | 1,600 |
| 2013/09/06 | 1,430 | 1,430 | 1,420 | 1,430 | 400 |
| 2013/09/05 | 1,479 | 1,500 | 1,434 | 1,434 | 1,800 |
| 2013/09/04 | 1,469 | 1,470 | 1,451 | 1,451 | 1,400 |
| 2013/09/03 | 1,451 | 1,451 | 1,451 | 1,451 | 200 |
| 2013/09/02 | 1,462 | 1,463 | 1,462 | 1,463 | 400 |
| 2013/08/30 | 1,459 | 1,459 | 1,459 | 1,459 | 100 |
| 2013/08/29 | 1,440 | 1,464 | 1,400 | 1,464 | 2,700 |
| 2013/08/28 | 1,440 | 1,440 | 1,400 | 1,410 | 2,400 |
| 2013/08/27 | 1,420 | 1,444 | 1,420 | 1,444 | 1,600 |
| 2013/08/26 | 1,415 | 1,420 | 1,400 | 1,420 | 1,400 |
| 2013/08/23 | 1,477 | 1,477 | 1,400 | 1,400 | 1,400 |
| 2013/08/22 | 1,441 | 1,441 | 1,400 | 1,417 | 3,100 |
| 2013/08/21 | 1,470 | 1,470 | 1,425 | 1,441 | 5,400 |
| 2013/08/20 | 1,500 | 1,500 | 1,480 | 1,480 | 800 |
| 2013/08/19 | 1,500 | 1,500 | 1,480 | 1,500 | 1,400 |
| 2013/08/16 | 1,510 | 1,510 | 1,500 | 1,500 | 400 |
| 2013/08/15 | 1,505 | 1,510 | 1,500 | 1,510 | 1,900 |
| 2013/08/14 | 1,510 | 1,510 | 1,510 | 1,510 | 300 |
| 2013/08/13 | 1,505 | 1,515 | 1,505 | 1,505 | 700 |
| 2013/08/12 | 1,520 | 1,520 | 1,485 | 1,485 | 600 |
| 2013/08/09 | 1,518 | 1,530 | 1,518 | 1,520 | 700 |
| 2013/08/08 | 1,565 | 1,565 | 1,530 | 1,545 | 900 |
| 2013/08/07 | 1,500 | 1,515 | 1,492 | 1,510 | 5,700 |
| 2013/08/06 | 1,530 | 1,530 | 1,530 | 1,530 | 100 |
| 2013/08/05 | 1,515 | 1,540 | 1,515 | 1,530 | 400 |
| 2013/08/02 | 1,540 | 1,540 | 1,500 | 1,504 | 1,000 |
| 2013/08/01 | 1,440 | 1,500 | 1,440 | 1,500 | 2,100 |
| 2013/07/31 | 1,556 | 1,560 | 1,430 | 1,490 | 4,800 |
| 2013/07/30 | 1,610 | 1,615 | 1,605 | 1,610 | 1,200 |
| 2013/07/29 | 1,632 | 1,632 | 1,612 | 1,612 | 2,700 |
| 2013/07/26 | 1,639 | 1,639 | 1,626 | 1,626 | 5,600 |
| 2013/07/25 | 1,630 | 1,640 | 1,617 | 1,626 | 2,300 |
| 2013/07/24 | 1,630 | 1,630 | 1,611 | 1,611 | 700 |
| 2013/07/23 | 1,612 | 1,612 | 1,611 | 1,611 | 1,300 |
| 2013/07/22 | 1,640 | 1,640 | 1,609 | 1,609 | 2,300 |
| 2013/07/19 | 1,686 | 1,686 | 1,610 | 1,612 | 3,000 |
| 2013/07/18 | 1,685 | 1,685 | 1,651 | 1,685 | 7,100 |
| 2013/07/17 | 1,683 | 1,683 | 1,669 | 1,683 | 1,900 |
| 2013/07/16 | 1,642 | 1,686 | 1,627 | 1,681 | 1,800 |
| 2013/07/12 | 1,656 | 1,656 | 1,641 | 1,642 | 500 |
| 2013/07/11 | 1,641 | 1,641 | 1,626 | 1,626 | 700 |
| 2013/07/10 | 1,685 | 1,685 | 1,641 | 1,641 | 1,200 |
| 2013/07/09 | 1,670 | 1,688 | 1,620 | 1,686 | 11,200 |
| 2013/07/08 | 1,620 | 1,685 | 1,620 | 1,650 | 13,200 |
| 2013/07/05 | 1,576 | 1,610 | 1,576 | 1,600 | 4,600 |
| 2013/07/04 | 1,558 | 1,568 | 1,549 | 1,568 | 1,400 |
| 2013/07/03 | 1,576 | 1,576 | 1,558 | 1,558 | 3,700 |
| 2013/07/02 | 1,556 | 1,580 | 1,556 | 1,565 | 3,000 |
| 2013/07/01 | 1,475 | 1,550 | 1,475 | 1,550 | 4,500 |
| 2013/06/28 | 1,435 | 1,475 | 1,435 | 1,475 | 7,100 |
| 2013/06/27 | 1,470 | 1,470 | 1,400 | 1,410 | 5,900 |
| 2013/06/26 | 1,510 | 1,530 | 1,470 | 1,470 | 1,900 |
| 2013/06/25 | 1,512 | 1,519 | 1,498 | 1,519 | 3,500 |
| 2013/06/24 | 1,565 | 1,565 | 1,511 | 1,511 | 6,000 |
| 2013/06/21 | 1,565 | 1,578 | 1,540 | 1,575 | 4,700 |
| 2013/06/20 | 1,579 | 1,599 | 1,570 | 1,599 | 800 |
| 2013/06/19 | 1,619 | 1,619 | 1,580 | 1,580 | 5,700 |
| 2013/06/18 | 1,585 | 1,630 | 1,580 | 1,582 | 6,400 |
| 2013/06/17 | 1,500 | 1,565 | 1,500 | 1,551 | 2,900 |
| 2013/06/14 | 1,500 | 1,500 | 1,465 | 1,485 | 2,500 |
| 2013/06/13 | 1,406 | 1,460 | 1,400 | 1,460 | 2,300 |
| 2013/06/12 | 1,395 | 1,465 | 1,395 | 1,425 | 1,800 |
| 2013/06/11 | 1,520 | 1,520 | 1,420 | 1,433 | 6,600 |
| 2013/06/10 | 1,496 | 1,500 | 1,450 | 1,485 | 6,300 |
| 2013/06/07 | 1,481 | 1,481 | 1,350 | 1,392 | 10,000 |
| 2013/06/06 | 1,591 | 1,597 | 1,570 | 1,570 | 5,600 |
| 2013/06/05 | 1,639 | 1,639 | 1,581 | 1,583 | 1,200 |
| 2013/06/04 | 1,610 | 1,640 | 1,540 | 1,640 | 12,500 |
| 2013/06/03 | 1,502 | 1,669 | 1,502 | 1,669 | 22,300 |
| 2013/05/31 | 1,503 | 1,515 | 1,495 | 1,501 | 4,200 |
| 2013/05/30 | 1,527 | 1,530 | 1,500 | 1,500 | 2,800 |
| 2013/05/29 | 1,525 | 1,550 | 1,510 | 1,527 | 3,800 |
| 2013/05/28 | 1,491 | 1,520 | 1,491 | 1,518 | 2,100 |
| 2013/05/27 | 1,550 | 1,550 | 1,431 | 1,491 | 5,000 |
| 2013/05/24 | 1,505 | 1,531 | 1,505 | 1,531 | 5,500 |
| 2013/05/23 | 1,632 | 1,632 | 1,531 | 1,531 | 10,100 |
| 2013/05/22 | 1,640 | 1,640 | 1,620 | 1,620 | 2,800 |
| 2013/05/21 | 1,640 | 1,644 | 1,630 | 1,633 | 5,800 |
| 2013/05/20 | 1,595 | 1,645 | 1,594 | 1,640 | 13,800 |
| 2013/05/17 | 1,530 | 1,595 | 1,530 | 1,571 | 3,000 |
| 2013/05/16 | 1,515 | 1,560 | 1,505 | 1,530 | 11,700 |
| 2013/05/15 | 1,645 | 1,650 | 1,502 | 1,549 | 21,000 |
| 2013/05/14 | 1,630 | 1,650 | 1,601 | 1,607 | 28,300 |
| 2013/05/13 | 1,640 | 1,700 | 1,550 | 1,700 | 54,900 |
| 2013/05/10 | 1,379 | 1,420 | 1,375 | 1,400 | 8,800 |
| 2013/05/09 | 1,350 | 1,420 | 1,325 | 1,350 | 17,000 |
| 2013/05/08 | 1,305 | 1,322 | 1,303 | 1,315 | 9,500 |
| 2013/05/07 | 1,295 | 1,305 | 1,293 | 1,298 | 5,800 |
| 2013/05/02 | 1,280 | 1,300 | 1,280 | 1,290 | 1,500 |
| 2013/05/01 | 1,293 | 1,299 | 1,270 | 1,295 | 7,100 |
| 2013/04/30 | 1,282 | 1,293 | 1,282 | 1,285 | 6,900 |
| 2013/04/26 | 1,293 | 1,293 | 1,282 | 1,282 | 4,700 |
| 2013/04/25 | 1,275 | 1,282 | 1,266 | 1,266 | 1,600 |
| 2013/04/24 | 1,285 | 1,285 | 1,266 | 1,266 | 2,700 |
| 2013/04/23 | 1,268 | 1,275 | 1,265 | 1,265 | 2,300 |
| 2013/04/22 | 1,299 | 1,300 | 1,257 | 1,263 | 7,400 |
| 2013/04/19 | 1,228 | 1,265 | 1,225 | 1,265 | 1,500 |
| 2013/04/18 | 1,228 | 1,228 | 1,204 | 1,228 | 2,900 |
| 2013/04/17 | 1,218 | 1,225 | 1,202 | 1,225 | 2,200 |
| 2013/04/16 | 1,182 | 1,205 | 1,175 | 1,200 | 4,000 |
| 2013/04/15 | 1,200 | 1,219 | 1,200 | 1,214 | 4,300 |
| 2013/04/12 | 1,223 | 1,230 | 1,212 | 1,223 | 3,200 |
| 2013/04/11 | 1,230 | 1,230 | 1,211 | 1,225 | 3,000 |
| 2013/04/10 | 1,210 | 1,250 | 1,210 | 1,235 | 2,200 |
| 2013/04/09 | 1,235 | 1,235 | 1,143 | 1,200 | 3,500 |
| 2013/04/08 | 1,235 | 1,235 | 1,220 | 1,235 | 2,100 |
| 2013/04/05 | 1,268 | 1,268 | 1,242 | 1,242 | 3,700 |
| 2013/04/04 | 1,200 | 1,234 | 1,188 | 1,234 | 2,800 |
| 2013/04/03 | 1,196 | 1,200 | 1,171 | 1,188 | 2,800 |
| 2013/04/02 | 1,147 | 1,190 | 1,134 | 1,166 | 5,600 |
| 2013/04/01 | 1,238 | 1,250 | 1,150 | 1,171 | 6,200 |
| 2013/03/29 | 1,275 | 1,275 | 1,236 | 1,236 | 3,000 |
| 2013/03/28 | 1,282 | 1,290 | 1,280 | 1,280 | 2,600 |
| 2013/03/27 | 1,250 | 1,300 | 1,250 | 1,282 | 5,600 |
| 2013/03/26 | 1,345 | 1,365 | 1,341 | 1,341 | 3,500 |
| 2013/03/25 | 1,335 | 1,375 | 1,335 | 1,345 | 2,300 |
| 2013/03/22 | 1,350 | 1,350 | 1,323 | 1,330 | 3,400 |
| 2013/03/21 | 1,323 | 1,350 | 1,323 | 1,350 | 6,200 |
| 2013/03/19 | 1,334 | 1,350 | 1,321 | 1,325 | 3,800 |
| 2013/03/18 | 1,328 | 1,328 | 1,320 | 1,327 | 3,300 |
| 2013/03/15 | 1,320 | 1,330 | 1,320 | 1,324 | 900 |
| 2013/03/14 | 1,330 | 1,330 | 1,313 | 1,320 | 2,000 |
| 2013/03/13 | 1,309 | 1,325 | 1,303 | 1,310 | 1,800 |
| 2013/03/12 | 1,329 | 1,334 | 1,320 | 1,330 | 1,300 |
| 2013/03/11 | 1,313 | 1,339 | 1,313 | 1,313 | 5,200 |
| 2013/03/08 | 1,351 | 1,351 | 1,295 | 1,313 | 17,300 |
| 2013/03/07 | 1,358 | 1,358 | 1,350 | 1,351 | 1,400 |
| 2013/03/06 | 1,360 | 1,360 | 1,321 | 1,358 | 3,600 |
| 2013/03/05 | 1,365 | 1,370 | 1,365 | 1,365 | 1,300 |
| 2013/03/04 | 1,343 | 1,360 | 1,342 | 1,360 | 3,800 |
| 2013/03/01 | 1,330 | 1,339 | 1,305 | 1,331 | 4,700 |
| 2013/02/28 | 1,315 | 1,344 | 1,315 | 1,334 | 6,400 |
| 2013/02/27 | 1,340 | 1,348 | 1,315 | 1,315 | 2,200 |
| 2013/02/26 | 1,318 | 1,318 | 1,290 | 1,318 | 3,200 |
| 2013/02/25 | 1,300 | 1,318 | 1,282 | 1,318 | 3,700 |
| 2013/02/22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,600 |
| 2013/02/21 | 1,270 | 1,320 | 1,270 | 1,299 | 3,700 |
| 2013/02/20 | 1,275 | 1,290 | 1,255 | 1,289 | 2,200 |
| 2013/02/19 | 1,274 | 1,275 | 1,237 | 1,265 | 2,300 |
| 2013/02/18 | 1,250 | 1,270 | 1,250 | 1,270 | 3,700 |
| 2013/02/15 | 1,263 | 1,263 | 1,250 | 1,250 | 2,600 |
| 2013/02/14 | 1,270 | 1,270 | 1,270 | 1,270 | 500 |
| 2013/02/13 | 1,271 | 1,271 | 1,260 | 1,270 | 3,000 |
| 2013/02/12 | 1,293 | 1,320 | 1,292 | 1,301 | 1,200 |
| 2013/02/08 | 1,320 | 1,329 | 1,300 | 1,300 | 3,900 |
| 2013/02/07 | 1,350 | 1,350 | 1,306 | 1,340 | 4,500 |
| 2013/02/06 | 1,310 | 1,360 | 1,300 | 1,360 | 3,400 |
| 2013/02/05 | 1,310 | 1,310 | 1,299 | 1,299 | 600 |
| 2013/02/04 | 1,300 | 1,338 | 1,286 | 1,320 | 3,300 |
| 2013/02/01 | 1,290 | 1,330 | 1,274 | 1,290 | 2,500 |
| 2013/01/31 | 1,305 | 1,305 | 1,258 | 1,300 | 7,300 |
| 2013/01/30 | 1,347 | 1,347 | 1,293 | 1,302 | 3,900 |
| 2013/01/29 | 1,250 | 1,365 | 1,250 | 1,290 | 6,000 |
| 2013/01/28 | 1,210 | 1,239 | 1,210 | 1,239 | 2,200 |
| 2013/01/25 | 1,181 | 1,200 | 1,181 | 1,200 | 2,100 |
| 2013/01/24 | 1,178 | 1,179 | 1,178 | 1,179 | 500 |
| 2013/01/23 | 1,176 | 1,179 | 1,176 | 1,179 | 300 |
| 2013/01/22 | 1,175 | 1,179 | 1,175 | 1,175 | 1,700 |
| 2013/01/21 | 1,166 | 1,178 | 1,166 | 1,178 | 3,400 |
| 2013/01/18 | 1,179 | 1,179 | 1,171 | 1,178 | 2,100 |
| 2013/01/17 | 1,170 | 1,180 | 1,154 | 1,157 | 18,100 |
| 2013/01/16 | 1,165 | 1,174 | 1,165 | 1,171 | 600 |
| 2013/01/15 | 1,162 | 1,165 | 1,155 | 1,165 | 3,400 |
| 2013/01/11 | 1,178 | 1,178 | 1,160 | 1,161 | 1,100 |
| 2013/01/10 | 1,160 | 1,169 | 1,160 | 1,169 | 1,700 |
| 2013/01/09 | 1,148 | 1,160 | 1,140 | 1,160 | 1,300 |
| 2013/01/08 | 1,155 | 1,156 | 1,150 | 1,155 | 4,900 |
| 2013/01/07 | 1,160 | 1,180 | 1,130 | 1,178 | 4,100 |
| 2013/01/04 | 1,120 | 1,150 | 1,120 | 1,125 | 1,800 |