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 |
---|---|---|---|---|---|
2017/12/29 | 2,214 | 2,217 | 2,197 | 2,200 | 5,600 |
2017/12/28 | 2,198 | 2,239 | 2,198 | 2,214 | 5,900 |
2017/12/27 | 2,227 | 2,229 | 2,196 | 2,197 | 11,900 |
2017/12/26 | 2,105 | 2,203 | 2,105 | 2,200 | 22,300 |
2017/12/25 | 2,115 | 2,124 | 2,098 | 2,105 | 39,200 |
2017/12/22 | 2,095 | 2,124 | 2,095 | 2,124 | 34,600 |
2017/12/21 | 2,096 | 2,102 | 2,085 | 2,095 | 5,500 |
2017/12/20 | 2,097 | 2,105 | 2,084 | 2,104 | 10,500 |
2017/12/19 | 2,121 | 2,122 | 2,094 | 2,103 | 5,400 |
2017/12/18 | 2,120 | 2,123 | 2,101 | 2,120 | 8,300 |
2017/12/15 | 2,130 | 2,135 | 2,100 | 2,120 | 7,000 |
2017/12/14 | 2,119 | 2,130 | 2,110 | 2,130 | 5,800 |
2017/12/13 | 2,121 | 2,130 | 2,090 | 2,119 | 9,900 |
2017/12/12 | 2,115 | 2,138 | 2,106 | 2,110 | 7,000 |
2017/12/11 | 2,077 | 2,118 | 2,077 | 2,110 | 9,900 |
2017/12/08 | 2,063 | 2,089 | 2,063 | 2,073 | 6,900 |
2017/12/07 | 2,055 | 2,075 | 2,055 | 2,074 | 10,100 |
2017/12/06 | 2,066 | 2,076 | 2,053 | 2,056 | 14,000 |
2017/12/05 | 2,064 | 2,078 | 2,064 | 2,066 | 13,100 |
2017/12/04 | 2,104 | 2,106 | 2,071 | 2,074 | 20,400 |
2017/12/01 | 2,106 | 2,132 | 2,103 | 2,104 | 11,100 |
2017/11/30 | 2,102 | 2,116 | 2,101 | 2,106 | 5,200 |
2017/11/29 | 2,109 | 2,118 | 2,101 | 2,101 | 9,400 |
2017/11/28 | 2,120 | 2,120 | 2,099 | 2,109 | 7,900 |
2017/11/27 | 2,116 | 2,125 | 2,102 | 2,118 | 12,500 |
2017/11/24 | 2,098 | 2,114 | 2,098 | 2,111 | 8,500 |
2017/11/22 | 2,103 | 2,118 | 2,092 | 2,097 | 12,300 |
2017/11/21 | 2,120 | 2,125 | 2,096 | 2,100 | 18,700 |
2017/11/20 | 2,130 | 2,166 | 2,113 | 2,114 | 19,200 |
2017/11/17 | 2,138 | 2,155 | 2,102 | 2,155 | 14,300 |
2017/11/16 | 2,137 | 2,171 | 2,102 | 2,120 | 15,600 |
2017/11/15 | 2,214 | 2,214 | 2,135 | 2,143 | 17,200 |
2017/11/14 | 2,235 | 2,236 | 2,206 | 2,214 | 5,700 |
2017/11/13 | 2,225 | 2,256 | 2,201 | 2,256 | 14,500 |
2017/11/10 | 2,243 | 2,251 | 2,214 | 2,244 | 4,600 |
2017/11/09 | 2,279 | 2,280 | 2,202 | 2,245 | 12,000 |
2017/11/08 | 2,250 | 2,263 | 2,236 | 2,258 | 16,600 |
2017/11/07 | 2,258 | 2,260 | 2,231 | 2,257 | 12,700 |
2017/11/06 | 2,271 | 2,285 | 2,240 | 2,273 | 19,000 |
2017/11/02 | 2,331 | 2,332 | 2,266 | 2,288 | 20,000 |
2017/11/01 | 2,390 | 2,428 | 2,340 | 2,358 | 23,000 |
2017/10/31 | 2,300 | 2,420 | 2,222 | 2,410 | 35,900 |
2017/10/30 | 2,370 | 2,394 | 2,367 | 2,372 | 29,800 |
2017/10/27 | 2,354 | 2,438 | 2,317 | 2,356 | 49,000 |
2017/10/26 | 2,282 | 2,324 | 2,282 | 2,300 | 7,100 |
2017/10/25 | 2,313 | 2,337 | 2,268 | 2,282 | 14,700 |
2017/10/24 | 2,285 | 2,311 | 2,270 | 2,311 | 11,000 |
2017/10/23 | 2,285 | 2,298 | 2,266 | 2,271 | 7,800 |
2017/10/20 | 2,271 | 2,275 | 2,226 | 2,258 | 11,700 |
2017/10/19 | 2,251 | 2,285 | 2,221 | 2,221 | 17,700 |
2017/10/18 | 2,282 | 2,329 | 2,253 | 2,253 | 15,600 |
2017/10/17 | 2,368 | 2,370 | 2,238 | 2,268 | 58,500 |
2017/10/16 | 2,370 | 2,394 | 2,360 | 2,371 | 24,800 |
2017/10/13 | 2,431 | 2,450 | 2,332 | 2,420 | 139,600 |
2017/10/12 | 2,137 | 2,621 | 2,137 | 2,397 | 481,400 |
2017/10/11 | 2,091 | 2,168 | 2,091 | 2,121 | 12,900 |
2017/10/10 | 2,071 | 2,105 | 2,071 | 2,090 | 6,500 |
2017/10/06 | 2,094 | 2,103 | 2,071 | 2,071 | 9,200 |
2017/10/05 | 2,107 | 2,114 | 2,088 | 2,089 | 8,700 |
2017/10/04 | 2,136 | 2,136 | 2,105 | 2,116 | 10,200 |
2017/10/03 | 2,150 | 2,156 | 2,133 | 2,140 | 6,200 |
2017/10/02 | 2,173 | 2,173 | 2,146 | 2,150 | 6,800 |
2017/09/29 | 2,165 | 2,182 | 2,165 | 2,173 | 5,900 |
2017/09/28 | 2,204 | 2,204 | 2,157 | 2,171 | 11,300 |
2017/09/27 | 2,131 | 2,203 | 2,131 | 2,191 | 88,600 |
2017/09/26 | 2,211 | 2,238 | 2,211 | 2,226 | 94,200 |
2017/09/25 | 2,216 | 2,219 | 2,202 | 2,206 | 18,000 |
2017/09/22 | 2,185 | 2,200 | 2,184 | 2,185 | 9,700 |
2017/09/21 | 2,180 | 2,198 | 2,180 | 2,183 | 8,900 |
2017/09/20 | 2,195 | 2,195 | 2,169 | 2,185 | 9,000 |
2017/09/19 | 2,159 | 2,197 | 2,159 | 2,197 | 12,600 |
2017/09/15 | 2,143 | 2,149 | 2,142 | 2,148 | 4,500 |
2017/09/14 | 2,134 | 2,142 | 2,133 | 2,135 | 3,800 |
2017/09/13 | 2,150 | 2,152 | 2,134 | 2,134 | 4,400 |
2017/09/12 | 2,118 | 2,140 | 2,118 | 2,133 | 5,300 |
2017/09/11 | 2,084 | 2,126 | 2,084 | 2,109 | 5,500 |
2017/09/08 | 2,093 | 2,093 | 2,073 | 2,078 | 5,200 |
2017/09/07 | 2,090 | 2,091 | 2,070 | 2,084 | 5,100 |
2017/09/06 | 2,050 | 2,063 | 2,030 | 2,063 | 6,600 |
2017/09/05 | 2,115 | 2,119 | 2,051 | 2,054 | 11,800 |
2017/09/04 | 2,150 | 2,150 | 2,091 | 2,130 | 10,700 |
2017/09/01 | 2,090 | 2,104 | 2,086 | 2,104 | 10,300 |
2017/08/31 | 2,078 | 2,091 | 2,065 | 2,085 | 7,700 |
2017/08/30 | 2,075 | 2,078 | 2,049 | 2,069 | 6,700 |
2017/08/29 | 2,031 | 2,060 | 2,031 | 2,060 | 7,600 |
2017/08/28 | 2,022 | 2,042 | 2,022 | 2,031 | 5,400 |
2017/08/25 | 2,027 | 2,030 | 2,013 | 2,017 | 3,600 |
2017/08/24 | 2,017 | 2,028 | 2,000 | 2,021 | 4,600 |
2017/08/23 | 2,019 | 2,025 | 2,000 | 2,017 | 5,100 |
2017/08/22 | 2,003 | 2,025 | 2,000 | 2,003 | 6,200 |
2017/08/21 | 2,008 | 2,031 | 2,000 | 2,020 | 9,100 |
2017/08/18 | 2,037 | 2,040 | 2,011 | 2,011 | 10,300 |
2017/08/17 | 2,045 | 2,054 | 2,025 | 2,037 | 6,300 |
2017/08/16 | 2,080 | 2,080 | 2,021 | 2,057 | 6,000 |
2017/08/15 | 2,055 | 2,078 | 2,020 | 2,073 | 33,700 |
2017/08/14 | 2,061 | 2,071 | 2,030 | 2,030 | 7,800 |
2017/08/10 | 2,058 | 2,083 | 2,058 | 2,069 | 4,500 |
2017/08/09 | 2,100 | 2,100 | 2,056 | 2,058 | 8,700 |
2017/08/08 | 2,080 | 2,090 | 2,080 | 2,090 | 2,500 |
2017/08/07 | 2,070 | 2,092 | 2,063 | 2,079 | 12,600 |
2017/08/04 | 2,068 | 2,086 | 2,068 | 2,082 | 7,900 |
2017/08/03 | 2,078 | 2,099 | 2,068 | 2,068 | 11,200 |
2017/08/02 | 2,121 | 2,125 | 2,066 | 2,068 | 17,800 |
2017/08/01 | 2,100 | 2,129 | 2,086 | 2,116 | 22,200 |
2017/07/31 | 2,001 | 2,099 | 1,982 | 2,066 | 58,000 |
2017/07/28 | 2,305 | 2,313 | 2,279 | 2,279 | 7,300 |
2017/07/27 | 2,280 | 2,308 | 2,276 | 2,304 | 5,100 |
2017/07/26 | 2,318 | 2,318 | 2,267 | 2,281 | 5,500 |
2017/07/25 | 2,265 | 2,304 | 2,265 | 2,291 | 8,400 |
2017/07/24 | 2,216 | 2,265 | 2,214 | 2,265 | 4,800 |
2017/07/21 | 2,198 | 2,212 | 2,190 | 2,210 | 5,400 |
2017/07/20 | 2,190 | 2,196 | 2,185 | 2,186 | 3,900 |
2017/07/19 | 2,189 | 2,193 | 2,176 | 2,178 | 4,500 |
2017/07/18 | 2,165 | 2,180 | 2,162 | 2,168 | 5,500 |
2017/07/14 | 2,150 | 2,173 | 2,150 | 2,169 | 3,600 |
2017/07/13 | 2,176 | 2,194 | 2,174 | 2,174 | 4,600 |
2017/07/12 | 2,191 | 2,197 | 2,171 | 2,194 | 5,200 |
2017/07/11 | 2,191 | 2,218 | 2,185 | 2,185 | 9,000 |
2017/07/10 | 2,231 | 2,231 | 2,191 | 2,191 | 3,200 |
2017/07/07 | 2,208 | 2,225 | 2,193 | 2,193 | 10,100 |
2017/07/06 | 2,216 | 2,245 | 2,210 | 2,225 | 6,500 |
2017/07/05 | 2,258 | 2,259 | 2,236 | 2,243 | 10,000 |
2017/07/04 | 2,270 | 2,277 | 2,256 | 2,256 | 5,500 |
2017/07/03 | 2,249 | 2,264 | 2,249 | 2,256 | 3,600 |
2017/06/30 | 2,204 | 2,236 | 2,204 | 2,234 | 3,600 |
2017/06/29 | 2,242 | 2,251 | 2,200 | 2,237 | 5,900 |
2017/06/28 | 2,285 | 2,285 | 2,233 | 2,236 | 5,500 |
2017/06/27 | 2,285 | 2,290 | 2,263 | 2,285 | 3,700 |
2017/06/26 | 2,273 | 2,299 | 2,273 | 2,285 | 3,400 |
2017/06/23 | 2,322 | 2,339 | 2,272 | 2,273 | 5,600 |
2017/06/22 | 2,300 | 2,350 | 2,300 | 2,317 | 6,200 |
2017/06/21 | 2,307 | 2,339 | 2,299 | 2,302 | 5,100 |
2017/06/20 | 2,286 | 2,310 | 2,286 | 2,297 | 4,400 |
2017/06/19 | 2,293 | 2,308 | 2,280 | 2,281 | 4,500 |
2017/06/16 | 2,317 | 2,317 | 2,278 | 2,285 | 3,200 |
2017/06/15 | 2,311 | 2,336 | 2,279 | 2,279 | 3,400 |
2017/06/14 | 2,325 | 2,330 | 2,294 | 2,308 | 6,100 |
2017/06/13 | 2,253 | 2,299 | 2,249 | 2,292 | 6,400 |
2017/06/12 | 2,252 | 2,281 | 2,251 | 2,272 | 7,900 |
2017/06/09 | 2,280 | 2,329 | 2,270 | 2,270 | 8,800 |
2017/06/08 | 2,320 | 2,334 | 2,297 | 2,297 | 8,400 |
2017/06/07 | 2,288 | 2,303 | 2,170 | 2,291 | 14,000 |
2017/06/06 | 2,315 | 2,335 | 2,277 | 2,316 | 13,700 |
2017/06/05 | 2,321 | 2,342 | 2,295 | 2,342 | 9,300 |
2017/06/02 | 2,322 | 2,341 | 2,320 | 2,321 | 6,800 |
2017/06/01 | 2,323 | 2,346 | 2,315 | 2,335 | 5,200 |
2017/05/31 | 2,364 | 2,364 | 2,323 | 2,323 | 5,600 |
2017/05/30 | 2,375 | 2,392 | 2,337 | 2,365 | 6,400 |
2017/05/29 | 2,327 | 2,382 | 2,295 | 2,375 | 10,000 |
2017/05/26 | 2,338 | 2,344 | 2,283 | 2,327 | 10,400 |
2017/05/25 | 2,339 | 2,366 | 2,320 | 2,339 | 7,600 |
2017/05/24 | 2,390 | 2,390 | 2,337 | 2,337 | 6,100 |
2017/05/23 | 2,349 | 2,439 | 2,340 | 2,349 | 23,000 |
2017/05/22 | 2,240 | 2,347 | 2,240 | 2,333 | 30,000 |
2017/05/19 | 2,231 | 2,245 | 2,221 | 2,245 | 12,000 |
2017/05/18 | 2,180 | 2,230 | 2,172 | 2,220 | 26,500 |
2017/05/17 | 2,175 | 2,183 | 2,130 | 2,182 | 8,400 |
2017/05/16 | 2,191 | 2,198 | 2,182 | 2,184 | 11,600 |
2017/05/15 | 2,215 | 2,216 | 2,180 | 2,202 | 12,600 |
2017/05/12 | 2,155 | 2,209 | 2,148 | 2,205 | 23,700 |
2017/05/11 | 2,231 | 2,245 | 2,149 | 2,185 | 33,700 |
2017/05/10 | 2,065 | 2,091 | 2,052 | 2,088 | 9,500 |
2017/05/09 | 2,049 | 2,065 | 2,044 | 2,049 | 5,000 |
2017/05/08 | 2,011 | 2,061 | 2,011 | 2,042 | 7,100 |
2017/05/02 | 1,980 | 2,006 | 1,980 | 2,000 | 15,100 |
2017/05/01 | 1,960 | 1,976 | 1,960 | 1,972 | 4,500 |
2017/04/28 | 1,952 | 1,965 | 1,952 | 1,958 | 4,000 |
2017/04/27 | 1,948 | 1,960 | 1,941 | 1,941 | 8,800 |
2017/04/26 | 1,932 | 1,940 | 1,921 | 1,934 | 4,200 |
2017/04/25 | 1,908 | 1,919 | 1,908 | 1,910 | 3,800 |
2017/04/24 | 1,929 | 1,931 | 1,908 | 1,908 | 5,800 |
2017/04/21 | 1,931 | 1,931 | 1,896 | 1,897 | 4,300 |
2017/04/20 | 1,900 | 1,920 | 1,898 | 1,900 | 3,600 |
2017/04/19 | 1,899 | 1,915 | 1,896 | 1,896 | 4,200 |
2017/04/18 | 1,885 | 1,914 | 1,885 | 1,889 | 8,900 |
2017/04/17 | 1,846 | 1,872 | 1,821 | 1,864 | 7,800 |
2017/04/14 | 1,846 | 1,856 | 1,845 | 1,847 | 3,500 |
2017/04/13 | 1,836 | 1,871 | 1,833 | 1,867 | 5,300 |
2017/04/12 | 1,896 | 1,897 | 1,861 | 1,866 | 9,200 |
2017/04/11 | 1,913 | 1,922 | 1,895 | 1,907 | 7,100 |
2017/04/10 | 1,904 | 1,945 | 1,904 | 1,928 | 9,100 |
2017/04/07 | 1,934 | 1,958 | 1,902 | 1,907 | 16,600 |
2017/04/06 | 1,980 | 1,988 | 1,867 | 1,934 | 19,400 |
2017/04/05 | 2,000 | 2,011 | 1,975 | 1,994 | 20,800 |
2017/04/04 | 2,030 | 2,049 | 2,001 | 2,004 | 11,000 |
2017/04/03 | 2,060 | 2,073 | 2,048 | 2,065 | 7,100 |
2017/03/31 | 2,113 | 2,115 | 2,070 | 2,072 | 5,300 |
2017/03/30 | 2,093 | 2,113 | 2,085 | 2,113 | 5,400 |
2017/03/29 | 2,126 | 2,126 | 2,084 | 2,115 | 29,500 |
2017/03/28 | 2,092 | 2,127 | 2,092 | 2,127 | 7,500 |
2017/03/27 | 2,085 | 2,098 | 2,060 | 2,092 | 8,200 |
2017/03/24 | 2,073 | 2,088 | 2,073 | 2,081 | 3,400 |
2017/03/23 | 2,080 | 2,086 | 2,060 | 2,068 | 8,000 |
2017/03/22 | 2,102 | 2,119 | 2,080 | 2,093 | 7,600 |
2017/03/21 | 2,128 | 2,138 | 2,115 | 2,124 | 18,000 |
2017/03/17 | 2,104 | 2,130 | 2,104 | 2,128 | 6,000 |
2017/03/16 | 2,120 | 2,143 | 2,113 | 2,143 | 3,400 |
2017/03/15 | 2,152 | 2,158 | 2,114 | 2,123 | 15,500 |
2017/03/14 | 2,161 | 2,168 | 2,153 | 2,155 | 8,800 |
2017/03/13 | 2,188 | 2,190 | 2,168 | 2,180 | 4,200 |
2017/03/10 | 2,170 | 2,183 | 2,161 | 2,175 | 7,300 |
2017/03/09 | 2,169 | 2,178 | 2,152 | 2,157 | 6,700 |
2017/03/08 | 2,170 | 2,170 | 2,130 | 2,150 | 5,100 |
2017/03/07 | 2,141 | 2,149 | 2,131 | 2,136 | 5,500 |
2017/03/06 | 2,158 | 2,177 | 2,149 | 2,154 | 3,600 |
2017/03/03 | 2,185 | 2,186 | 2,155 | 2,170 | 6,200 |
2017/03/02 | 2,168 | 2,185 | 2,164 | 2,183 | 6,400 |
2017/03/01 | 2,180 | 2,180 | 2,146 | 2,156 | 6,100 |
2017/02/28 | 2,192 | 2,192 | 2,141 | 2,141 | 11,100 |
2017/02/27 | 2,140 | 2,202 | 2,129 | 2,171 | 11,900 |
2017/02/24 | 2,198 | 2,200 | 2,123 | 2,140 | 15,000 |
2017/02/23 | 2,192 | 2,249 | 2,185 | 2,191 | 18,500 |
2017/02/22 | 2,175 | 2,194 | 2,160 | 2,182 | 9,700 |
2017/02/21 | 2,169 | 2,188 | 2,160 | 2,168 | 5,100 |
2017/02/20 | 2,198 | 2,198 | 2,154 | 2,169 | 9,200 |
2017/02/17 | 2,149 | 2,162 | 2,111 | 2,157 | 9,500 |
2017/02/16 | 2,169 | 2,188 | 2,134 | 2,149 | 11,600 |
2017/02/15 | 2,160 | 2,174 | 2,118 | 2,169 | 15,300 |
2017/02/14 | 2,185 | 2,191 | 2,087 | 2,110 | 17,800 |
2017/02/13 | 2,050 | 2,230 | 2,050 | 2,172 | 62,700 |
2017/02/10 | 2,040 | 2,064 | 2,022 | 2,028 | 11,300 |
2017/02/09 | 2,025 | 2,066 | 2,025 | 2,033 | 7,200 |
2017/02/08 | 2,003 | 2,040 | 2,003 | 2,035 | 9,000 |
2017/02/07 | 2,065 | 2,065 | 2,018 | 2,020 | 16,300 |
2017/02/06 | 2,089 | 2,109 | 2,053 | 2,073 | 15,900 |
2017/02/03 | 2,116 | 2,130 | 2,061 | 2,061 | 17,100 |
2017/02/02 | 2,141 | 2,180 | 2,120 | 2,129 | 20,800 |
2017/02/01 | 2,169 | 2,220 | 2,138 | 2,161 | 55,700 |
2017/01/31 | 1,997 | 2,188 | 1,991 | 2,188 | 88,300 |
2017/01/30 | 2,091 | 2,101 | 2,021 | 2,046 | 176,000 |
2017/01/27 | 2,078 | 2,157 | 2,070 | 2,101 | 40,700 |
2017/01/26 | 2,100 | 2,121 | 2,061 | 2,078 | 37,100 |
2017/01/25 | 2,143 | 2,172 | 2,116 | 2,118 | 31,200 |
2017/01/24 | 2,200 | 2,248 | 2,120 | 2,135 | 43,400 |
2017/01/23 | 2,212 | 2,240 | 2,210 | 2,230 | 10,900 |
2017/01/20 | 2,228 | 2,235 | 2,215 | 2,219 | 11,700 |
2017/01/19 | 2,226 | 2,261 | 2,220 | 2,225 | 12,200 |
2017/01/18 | 2,300 | 2,300 | 2,171 | 2,213 | 44,700 |
2017/01/17 | 2,401 | 2,401 | 2,310 | 2,332 | 17,100 |
2017/01/16 | 2,451 | 2,484 | 2,377 | 2,401 | 26,400 |
2017/01/13 | 2,510 | 2,519 | 2,449 | 2,488 | 24,300 |
2017/01/12 | 2,401 | 2,590 | 2,371 | 2,529 | 95,200 |
2017/01/11 | 2,240 | 2,370 | 2,236 | 2,351 | 20,700 |
2017/01/10 | 2,295 | 2,295 | 2,210 | 2,270 | 27,800 |
2017/01/06 | 2,365 | 2,367 | 2,328 | 2,350 | 28,900 |
2017/01/05 | 2,289 | 2,356 | 2,231 | 2,355 | 39,200 |
2017/01/04 | 2,235 | 2,280 | 2,185 | 2,256 | 23,600 |