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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,055 | 2,055 | 2,039 | 2,039 | 900 |
| 2014/12/29 | 1,960 | 2,000 | 1,960 | 1,998 | 3,100 |
| 2014/12/26 | 1,960 | 1,960 | 1,957 | 1,960 | 700 |
| 2014/12/25 | 1,935 | 1,960 | 1,935 | 1,960 | 2,200 |
| 2014/12/24 | 1,965 | 1,965 | 1,922 | 1,935 | 1,100 |
| 2014/12/22 | 1,881 | 1,925 | 1,881 | 1,916 | 4,200 |
| 2014/12/19 | 1,880 | 1,883 | 1,853 | 1,882 | 4,000 |
| 2014/12/18 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
| 2014/12/17 | 1,870 | 1,870 | 1,866 | 1,866 | 800 |
| 2014/12/16 | 1,893 | 1,893 | 1,871 | 1,871 | 400 |
| 2014/12/15 | 1,873 | 1,875 | 1,870 | 1,875 | 1,000 |
| 2014/12/12 | 1,866 | 1,866 | 1,864 | 1,866 | 11,000 |
| 2014/12/11 | 1,855 | 1,855 | 1,855 | 1,855 | 500 |
| 2014/12/10 | 1,868 | 1,869 | 1,852 | 1,852 | 2,500 |
| 2014/12/09 | 1,890 | 1,890 | 1,868 | 1,868 | 1,400 |
| 2014/12/08 | 1,900 | 1,901 | 1,892 | 1,892 | 4,000 |
| 2014/12/05 | 1,865 | 1,893 | 1,865 | 1,893 | 14,000 |
| 2014/12/04 | 1,855 | 1,865 | 1,840 | 1,865 | 1,400 |
| 2014/12/03 | 1,844 | 1,870 | 1,840 | 1,858 | 8,400 |
| 2014/12/02 | 1,894 | 1,894 | 1,879 | 1,880 | 2,500 |
| 2014/12/01 | 1,895 | 1,899 | 1,894 | 1,894 | 1,700 |
| 2014/11/28 | 1,889 | 1,900 | 1,889 | 1,889 | 1,300 |
| 2014/11/27 | 1,886 | 1,890 | 1,885 | 1,889 | 1,800 |
| 2014/11/26 | 1,873 | 1,876 | 1,873 | 1,875 | 500 |
| 2014/11/25 | 1,870 | 1,870 | 1,870 | 1,870 | 300 |
| 2014/11/20 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 |
| 2014/11/19 | 1,828 | 1,840 | 1,828 | 1,835 | 800 |
| 2014/11/18 | 1,865 | 1,865 | 1,853 | 1,853 | 1,100 |
| 2014/11/17 | 1,882 | 1,883 | 1,865 | 1,865 | 1,700 |
| 2014/11/14 | 1,886 | 1,886 | 1,880 | 1,882 | 10,200 |
| 2014/11/13 | 1,888 | 1,888 | 1,888 | 1,888 | 200 |
| 2014/11/12 | 1,861 | 1,868 | 1,861 | 1,868 | 1,100 |
| 2014/11/11 | 1,890 | 1,890 | 1,852 | 1,852 | 400 |
| 2014/11/10 | 1,860 | 1,890 | 1,860 | 1,890 | 1,100 |
| 2014/11/07 | 1,900 | 1,900 | 1,860 | 1,860 | 10,200 |
| 2014/11/06 | 1,876 | 1,901 | 1,876 | 1,876 | 3,000 |
| 2014/11/05 | 1,900 | 1,900 | 1,874 | 1,876 | 5,700 |
| 2014/11/04 | 1,950 | 1,950 | 1,940 | 1,940 | 3,700 |
| 2014/10/31 | 1,850 | 1,941 | 1,842 | 1,941 | 5,800 |
| 2014/10/30 | 1,829 | 1,829 | 1,829 | 1,829 | 900 |
| 2014/10/29 | 1,827 | 1,827 | 1,827 | 1,827 | 200 |
| 2014/10/28 | 1,843 | 1,843 | 1,843 | 1,843 | 1,000 |
| 2014/10/27 | 1,858 | 1,882 | 1,843 | 1,843 | 2,400 |
| 2014/10/24 | 1,830 | 1,848 | 1,822 | 1,831 | 500 |
| 2014/10/23 | 1,810 | 1,810 | 1,810 | 1,810 | 500 |
| 2014/10/22 | 1,830 | 1,830 | 1,805 | 1,805 | 800 |
| 2014/10/21 | 1,803 | 1,856 | 1,803 | 1,810 | 1,700 |
| 2014/10/20 | 1,800 | 1,800 | 1,800 | 1,800 | 400 |
| 2014/10/17 | 1,790 | 1,790 | 1,788 | 1,788 | 700 |
| 2014/10/16 | 1,801 | 1,802 | 1,785 | 1,788 | 12,200 |
| 2014/10/15 | 1,811 | 1,811 | 1,810 | 1,810 | 200 |
| 2014/10/14 | 1,800 | 1,819 | 1,800 | 1,810 | 1,200 |
| 2014/10/10 | 1,845 | 1,845 | 1,825 | 1,825 | 3,700 |
| 2014/10/09 | 1,856 | 1,879 | 1,856 | 1,870 | 1,100 |
| 2014/10/08 | 1,861 | 1,861 | 1,860 | 1,860 | 9,400 |
| 2014/10/07 | 1,861 | 1,861 | 1,861 | 1,861 | 100 |
| 2014/10/06 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2014/10/03 | 1,880 | 1,880 | 1,860 | 1,861 | 1,400 |
| 2014/10/02 | 1,900 | 1,900 | 1,885 | 1,885 | 900 |
| 2014/10/01 | 1,901 | 1,901 | 1,900 | 1,900 | 600 |
| 2014/09/30 | 1,901 | 1,901 | 1,901 | 1,901 | 200 |
| 2014/09/29 | 1,925 | 1,925 | 1,899 | 1,900 | 1,500 |
| 2014/09/26 | 1,880 | 1,899 | 1,880 | 1,899 | 300 |
| 2014/09/25 | 1,940 | 1,941 | 1,899 | 1,899 | 1,100 |
| 2014/09/24 | 1,912 | 1,940 | 1,912 | 1,939 | 600 |
| 2014/09/22 | 1,940 | 1,950 | 1,940 | 1,950 | 10,200 |
| 2014/09/19 | 1,948 | 1,948 | 1,941 | 1,944 | 700 |
| 2014/09/18 | 1,948 | 1,948 | 1,948 | 1,948 | 800 |
| 2014/09/17 | 1,990 | 1,999 | 1,927 | 1,948 | 5,400 |
| 2014/09/16 | 1,880 | 1,918 | 1,880 | 1,918 | 2,800 |
| 2014/09/12 | 1,856 | 1,865 | 1,856 | 1,860 | 1,600 |
| 2014/09/11 | 1,816 | 1,816 | 1,816 | 1,816 | 600 |
| 2014/09/10 | 1,865 | 1,865 | 1,831 | 1,831 | 300 |
| 2014/09/09 | 1,832 | 1,840 | 1,831 | 1,840 | 400 |
| 2014/09/08 | 1,848 | 1,848 | 1,830 | 1,835 | 9,600 |
| 2014/09/05 | 1,850 | 1,851 | 1,850 | 1,850 | 700 |
| 2014/09/04 | 1,842 | 1,842 | 1,842 | 1,842 | 200 |
| 2014/09/03 | 1,865 | 1,878 | 1,865 | 1,878 | 1,800 |
| 2014/09/02 | 1,873 | 1,873 | 1,853 | 1,853 | 400 |
| 2014/09/01 | 1,830 | 1,900 | 1,830 | 1,853 | 800 |
| 2014/08/29 | 1,832 | 1,832 | 1,828 | 1,829 | 500 |
| 2014/08/28 | 1,850 | 1,850 | 1,824 | 1,828 | 1,400 |
| 2014/08/27 | 1,824 | 1,824 | 1,824 | 1,824 | 400 |
| 2014/08/26 | 1,824 | 1,824 | 1,824 | 1,824 | 400 |
| 2014/08/25 | 1,834 | 1,836 | 1,834 | 1,834 | 700 |
| 2014/08/22 | 1,840 | 1,840 | 1,830 | 1,834 | 9,100 |
| 2014/08/18 | 1,815 | 1,840 | 1,815 | 1,840 | 600 |
| 2014/08/15 | 1,891 | 1,891 | 1,891 | 1,891 | 1,000 |
| 2014/08/13 | 1,778 | 1,780 | 1,778 | 1,780 | 200 |
| 2014/08/11 | 1,798 | 1,798 | 1,750 | 1,778 | 2,500 |
| 2014/08/08 | 1,805 | 1,805 | 1,798 | 1,799 | 9,500 |
| 2014/08/07 | 1,805 | 1,805 | 1,805 | 1,805 | 100 |
| 2014/08/06 | 1,827 | 1,830 | 1,801 | 1,801 | 3,600 |
| 2014/08/05 | 1,847 | 1,850 | 1,825 | 1,850 | 1,900 |
| 2014/08/04 | 1,822 | 1,826 | 1,822 | 1,826 | 900 |
| 2014/08/01 | 1,852 | 1,852 | 1,850 | 1,850 | 2,000 |
| 2014/07/31 | 1,900 | 1,935 | 1,871 | 1,880 | 16,100 |
| 2014/07/30 | 1,860 | 1,870 | 1,842 | 1,870 | 1,700 |
| 2014/07/29 | 1,810 | 1,870 | 1,810 | 1,870 | 3,000 |
| 2014/07/28 | 1,837 | 1,850 | 1,802 | 1,810 | 2,100 |
| 2014/07/25 | 1,830 | 1,837 | 1,825 | 1,837 | 2,800 |
| 2014/07/24 | 1,825 | 1,830 | 1,820 | 1,830 | 1,300 |
| 2014/07/23 | 1,795 | 1,830 | 1,795 | 1,829 | 9,700 |
| 2014/07/22 | 1,752 | 1,781 | 1,750 | 1,781 | 1,900 |
| 2014/07/18 | 1,760 | 1,770 | 1,750 | 1,750 | 600 |
| 2014/07/17 | 1,770 | 1,770 | 1,760 | 1,760 | 800 |
| 2014/07/16 | 1,760 | 1,760 | 1,751 | 1,751 | 300 |
| 2014/07/15 | 1,759 | 1,765 | 1,739 | 1,739 | 3,200 |
| 2014/07/14 | 1,743 | 1,743 | 1,741 | 1,743 | 800 |
| 2014/07/11 | 1,765 | 1,765 | 1,743 | 1,744 | 1,500 |
| 2014/07/10 | 1,762 | 1,765 | 1,762 | 1,765 | 400 |
| 2014/07/09 | 1,757 | 1,757 | 1,755 | 1,755 | 14,300 |
| 2014/07/08 | 1,755 | 1,800 | 1,755 | 1,790 | 1,300 |
| 2014/07/07 | 1,800 | 1,800 | 1,760 | 1,760 | 1,000 |
| 2014/07/04 | 1,800 | 1,805 | 1,774 | 1,780 | 1,700 |
| 2014/07/03 | 1,780 | 1,780 | 1,772 | 1,772 | 200 |
| 2014/07/02 | 1,835 | 1,835 | 1,780 | 1,780 | 10,300 |
| 2014/07/01 | 1,800 | 1,838 | 1,800 | 1,835 | 1,300 |
| 2014/06/30 | 1,762 | 1,788 | 1,762 | 1,788 | 900 |
| 2014/06/27 | 1,813 | 1,813 | 1,752 | 1,762 | 2,500 |
| 2014/06/26 | 1,850 | 1,850 | 1,818 | 1,818 | 500 |
| 2014/06/25 | 1,850 | 1,850 | 1,850 | 1,850 | 600 |
| 2014/06/24 | 1,801 | 1,870 | 1,801 | 1,851 | 4,600 |
| 2014/06/23 | 1,891 | 1,891 | 1,801 | 1,801 | 2,600 |
| 2014/06/20 | 1,950 | 1,950 | 1,850 | 1,851 | 5,500 |
| 2014/06/19 | 1,780 | 1,978 | 1,760 | 1,960 | 29,800 |
| 2014/06/18 | 1,745 | 1,759 | 1,745 | 1,745 | 1,100 |
| 2014/06/17 | 1,700 | 1,760 | 1,700 | 1,715 | 3,200 |
| 2014/06/16 | 1,692 | 1,746 | 1,692 | 1,708 | 7,300 |
| 2014/06/13 | 1,645 | 1,669 | 1,645 | 1,669 | 3,200 |
| 2014/06/12 | 1,659 | 1,659 | 1,659 | 1,659 | 400 |
| 2014/06/11 | 1,620 | 1,634 | 1,620 | 1,634 | 900 |
| 2014/06/10 | 1,650 | 1,650 | 1,631 | 1,635 | 2,300 |
| 2014/06/09 | 1,627 | 1,660 | 1,626 | 1,659 | 2,600 |
| 2014/06/06 | 1,626 | 1,626 | 1,626 | 1,626 | 100 |
| 2014/06/05 | 1,620 | 1,628 | 1,620 | 1,626 | 900 |
| 2014/06/04 | 1,620 | 1,622 | 1,610 | 1,620 | 1,500 |
| 2014/06/03 | 1,620 | 1,620 | 1,619 | 1,619 | 500 |
| 2014/06/02 | 1,600 | 1,620 | 1,600 | 1,605 | 2,500 |
| 2014/05/30 | 1,609 | 1,625 | 1,575 | 1,600 | 2,000 |
| 2014/05/29 | 1,605 | 1,605 | 1,604 | 1,604 | 1,500 |
| 2014/05/28 | 1,613 | 1,613 | 1,613 | 1,613 | 500 |
| 2014/05/27 | 1,613 | 1,613 | 1,599 | 1,613 | 1,200 |
| 2014/05/26 | 1,579 | 1,615 | 1,579 | 1,615 | 2,400 |
| 2014/05/23 | 1,575 | 1,579 | 1,575 | 1,579 | 1,300 |
| 2014/05/22 | 1,579 | 1,579 | 1,570 | 1,575 | 13,900 |
| 2014/05/21 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2014/05/20 | 1,560 | 1,560 | 1,560 | 1,560 | 400 |
| 2014/05/19 | 1,560 | 1,562 | 1,550 | 1,560 | 6,400 |
| 2014/05/16 | 1,571 | 1,571 | 1,560 | 1,560 | 1,600 |
| 2014/05/15 | 1,621 | 1,621 | 1,575 | 1,599 | 4,300 |
| 2014/05/14 | 1,664 | 1,664 | 1,625 | 1,625 | 500 |
| 2014/05/13 | 1,632 | 1,636 | 1,626 | 1,627 | 900 |
| 2014/05/12 | 1,643 | 1,643 | 1,626 | 1,626 | 2,100 |
| 2014/05/09 | 1,620 | 1,626 | 1,619 | 1,625 | 2,200 |
| 2014/05/08 | 1,602 | 1,620 | 1,602 | 1,602 | 700 |
| 2014/05/07 | 1,601 | 1,602 | 1,601 | 1,602 | 300 |
| 2014/05/02 | 1,602 | 1,602 | 1,602 | 1,602 | 300 |
| 2014/05/01 | 1,605 | 1,605 | 1,605 | 1,605 | 400 |
| 2014/04/30 | 1,608 | 1,608 | 1,606 | 1,607 | 600 |
| 2014/04/28 | 1,623 | 1,624 | 1,608 | 1,608 | 1,900 |
| 2014/04/25 | 1,610 | 1,649 | 1,610 | 1,623 | 11,800 |
| 2014/04/24 | 1,606 | 1,610 | 1,606 | 1,610 | 400 |
| 2014/04/22 | 1,612 | 1,612 | 1,608 | 1,608 | 1,800 |
| 2014/04/21 | 1,620 | 1,620 | 1,603 | 1,620 | 1,300 |
| 2014/04/18 | 1,650 | 1,650 | 1,620 | 1,620 | 300 |
| 2014/04/17 | 1,650 | 1,660 | 1,610 | 1,610 | 700 |
| 2014/04/16 | 1,655 | 1,655 | 1,604 | 1,650 | 1,000 |
| 2014/04/15 | 1,627 | 1,629 | 1,615 | 1,615 | 600 |
| 2014/04/14 | 1,616 | 1,640 | 1,616 | 1,624 | 1,700 |
| 2014/04/11 | 1,620 | 1,630 | 1,610 | 1,630 | 800 |
| 2014/04/10 | 1,661 | 1,700 | 1,661 | 1,663 | 1,300 |
| 2014/04/09 | 1,699 | 1,699 | 1,647 | 1,650 | 1,500 |
| 2014/04/08 | 1,715 | 1,715 | 1,715 | 1,715 | 300 |
| 2014/04/03 | 1,740 | 1,740 | 1,720 | 1,720 | 300 |
| 2014/04/02 | 1,710 | 1,745 | 1,710 | 1,745 | 1,100 |
| 2014/04/01 | 1,681 | 1,704 | 1,681 | 1,704 | 2,500 |
| 2014/03/31 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
| 2014/03/28 | 1,696 | 1,720 | 1,670 | 1,681 | 14,500 |
| 2014/03/27 | 1,661 | 1,671 | 1,601 | 1,670 | 4,400 |
| 2014/03/26 | 1,751 | 1,752 | 1,751 | 1,751 | 1,200 |
| 2014/03/25 | 1,725 | 1,770 | 1,725 | 1,751 | 1,500 |
| 2014/03/24 | 1,691 | 1,714 | 1,691 | 1,714 | 800 |
| 2014/03/20 | 1,731 | 1,731 | 1,691 | 1,691 | 1,200 |
| 2014/03/19 | 1,733 | 1,733 | 1,731 | 1,731 | 200 |
| 2014/03/18 | 1,794 | 1,794 | 1,724 | 1,730 | 1,100 |
| 2014/03/17 | 1,691 | 1,748 | 1,660 | 1,714 | 3,800 |
| 2014/03/14 | 1,730 | 1,730 | 1,662 | 1,691 | 2,600 |
| 2014/03/13 | 1,740 | 1,740 | 1,738 | 1,738 | 400 |
| 2014/03/12 | 1,738 | 1,738 | 1,738 | 1,738 | 200 |
| 2014/03/11 | 1,769 | 1,769 | 1,738 | 1,738 | 200 |
| 2014/03/10 | 1,734 | 1,740 | 1,734 | 1,735 | 900 |
| 2014/03/07 | 1,770 | 1,770 | 1,740 | 1,740 | 200 |
| 2014/03/06 | 1,737 | 1,756 | 1,737 | 1,755 | 1,800 |
| 2014/03/05 | 1,760 | 1,760 | 1,754 | 1,755 | 300 |
| 2014/03/04 | 1,770 | 1,799 | 1,719 | 1,730 | 1,200 |
| 2014/03/03 | 1,740 | 1,740 | 1,711 | 1,731 | 1,100 |
| 2014/02/28 | 1,771 | 1,771 | 1,750 | 1,770 | 2,300 |
| 2014/02/27 | 1,784 | 1,784 | 1,770 | 1,771 | 4,100 |
| 2014/02/26 | 1,773 | 1,800 | 1,773 | 1,784 | 1,900 |
| 2014/02/25 | 1,772 | 1,774 | 1,772 | 1,773 | 400 |
| 2014/02/24 | 1,750 | 1,760 | 1,735 | 1,750 | 800 |
| 2014/02/21 | 1,745 | 1,745 | 1,710 | 1,729 | 1,700 |
| 2014/02/20 | 1,757 | 1,757 | 1,745 | 1,745 | 400 |
| 2014/02/19 | 1,780 | 1,780 | 1,750 | 1,750 | 1,200 |
| 2014/02/18 | 1,720 | 1,745 | 1,706 | 1,745 | 700 |
| 2014/02/17 | 1,765 | 1,765 | 1,721 | 1,725 | 700 |
| 2014/02/14 | 1,750 | 1,788 | 1,705 | 1,729 | 5,800 |
| 2014/02/13 | 1,820 | 1,820 | 1,750 | 1,750 | 3,900 |
| 2014/02/12 | 1,800 | 1,819 | 1,776 | 1,819 | 1,900 |
| 2014/02/10 | 1,790 | 1,798 | 1,770 | 1,774 | 2,200 |
| 2014/02/07 | 1,734 | 1,780 | 1,695 | 1,750 | 4,500 |
| 2014/02/06 | 1,658 | 1,694 | 1,650 | 1,694 | 2,700 |
| 2014/02/05 | 1,690 | 1,690 | 1,605 | 1,645 | 4,000 |
| 2014/02/04 | 1,700 | 1,700 | 1,599 | 1,649 | 12,000 |
| 2014/02/03 | 1,852 | 1,852 | 1,750 | 1,752 | 3,600 |
| 2014/01/31 | 1,894 | 1,910 | 1,853 | 1,853 | 2,800 |
| 2014/01/30 | 1,920 | 1,923 | 1,898 | 1,898 | 900 |
| 2014/01/29 | 1,999 | 2,010 | 1,975 | 1,979 | 3,800 |
| 2014/01/28 | 1,910 | 1,970 | 1,910 | 1,965 | 1,900 |
| 2014/01/27 | 1,905 | 1,910 | 1,880 | 1,910 | 5,400 |
| 2014/01/24 | 1,948 | 2,000 | 1,946 | 1,980 | 3,700 |
| 2014/01/23 | 2,098 | 2,099 | 2,038 | 2,038 | 3,200 |
| 2014/01/22 | 2,102 | 2,159 | 2,061 | 2,148 | 8,700 |
| 2014/01/21 | 2,197 | 2,197 | 2,101 | 2,190 | 7,800 |
| 2014/01/20 | 2,228 | 2,300 | 2,151 | 2,190 | 15,000 |
| 2014/01/17 | 2,180 | 2,180 | 2,055 | 2,118 | 5,100 |
| 2014/01/16 | 1,910 | 2,180 | 1,910 | 2,180 | 20,800 |
| 2014/01/15 | 1,995 | 2,000 | 1,920 | 1,920 | 7,400 |
| 2014/01/14 | 1,850 | 1,950 | 1,850 | 1,950 | 19,300 |
| 2014/01/10 | 1,791 | 1,858 | 1,780 | 1,858 | 3,600 |
| 2014/01/09 | 1,845 | 1,870 | 1,820 | 1,829 | 3,700 |
| 2014/01/08 | 1,849 | 1,885 | 1,822 | 1,849 | 4,600 |
| 2014/01/07 | 1,820 | 1,820 | 1,765 | 1,815 | 7,400 |
| 2014/01/06 | 1,670 | 1,820 | 1,665 | 1,820 | 19,900 |