東邦システムサイエンス(4333)の株価時系列情報
東邦システムサイエンス(4333)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 |
|---|---|---|---|---|---|
| 2024/04/23 | 1,271 | 1,297 | 1,271 | 1,289 | 23,600 |
| 2024/04/22 | 1,277 | 1,286 | 1,253 | 1,265 | 23,100 |
| 2024/04/19 | 1,296 | 1,298 | 1,245 | 1,261 | 31,100 |
| 2024/04/18 | 1,280 | 1,302 | 1,270 | 1,298 | 19,500 |
| 2024/04/17 | 1,285 | 1,285 | 1,258 | 1,269 | 18,000 |
| 2024/04/16 | 1,310 | 1,313 | 1,274 | 1,284 | 19,700 |
| 2024/04/15 | 1,296 | 1,318 | 1,295 | 1,310 | 16,600 |
| 2024/04/12 | 1,335 | 1,336 | 1,284 | 1,295 | 30,600 |
| 2024/04/11 | 1,310 | 1,334 | 1,300 | 1,326 | 31,300 |
| 2024/04/10 | 1,280 | 1,323 | 1,280 | 1,309 | 28,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,256 | 1,280 | 20,000 |
| 2024/04/08 | 1,227 | 1,270 | 1,224 | 1,270 | 33,300 |
| 2024/04/05 | 1,197 | 1,220 | 1,196 | 1,219 | 26,100 |
| 2024/04/04 | 1,218 | 1,219 | 1,176 | 1,196 | 48,900 |
| 2024/04/03 | 1,210 | 1,229 | 1,205 | 1,219 | 19,900 |
| 2024/04/02 | 1,230 | 1,237 | 1,206 | 1,213 | 25,100 |
| 2024/04/01 | 1,254 | 1,254 | 1,228 | 1,228 | 22,900 |
| 2024/03/29 | 1,251 | 1,253 | 1,226 | 1,233 | 29,200 |
| 2024/03/28 | 1,277 | 1,277 | 1,243 | 1,251 | 28,600 |
| 2024/03/27 | 1,285 | 1,288 | 1,275 | 1,283 | 17,400 |
| 2024/03/26 | 1,266 | 1,286 | 1,265 | 1,276 | 13,400 |
| 2024/03/25 | 1,287 | 1,287 | 1,262 | 1,266 | 23,200 |
| 2024/03/22 | 1,291 | 1,291 | 1,276 | 1,289 | 9,000 |
| 2024/03/21 | 1,261 | 1,282 | 1,253 | 1,281 | 23,800 |
| 2024/03/19 | 1,237 | 1,256 | 1,228 | 1,256 | 18,700 |
| 2024/03/18 | 1,231 | 1,247 | 1,231 | 1,235 | 17,800 |
| 2024/03/15 | 1,225 | 1,236 | 1,218 | 1,228 | 15,200 |
| 2024/03/14 | 1,239 | 1,239 | 1,212 | 1,226 | 12,000 |
| 2024/03/13 | 1,257 | 1,257 | 1,212 | 1,229 | 39,200 |
| 2024/03/12 | 1,245 | 1,245 | 1,217 | 1,242 | 24,500 |
| 2024/03/11 | 1,254 | 1,277 | 1,239 | 1,247 | 43,700 |
| 2024/03/08 | 1,255 | 1,286 | 1,231 | 1,284 | 26,900 |
| 2024/03/07 | 1,309 | 1,309 | 1,259 | 1,285 | 28,800 |
| 2024/03/06 | 1,310 | 1,310 | 1,283 | 1,298 | 19,900 |
| 2024/03/05 | 1,311 | 1,315 | 1,291 | 1,310 | 24,800 |
| 2024/03/04 | 1,335 | 1,339 | 1,311 | 1,311 | 17,700 |
| 2024/03/01 | 1,354 | 1,366 | 1,317 | 1,318 | 16,700 |
| 2024/02/29 | 1,344 | 1,355 | 1,339 | 1,345 | 19,900 |
| 2024/02/28 | 1,329 | 1,344 | 1,328 | 1,344 | 15,800 |
| 2024/02/27 | 1,302 | 1,335 | 1,301 | 1,330 | 21,600 |
| 2024/02/26 | 1,267 | 1,308 | 1,267 | 1,298 | 28,700 |
| 2024/02/22 | 1,287 | 1,287 | 1,265 | 1,266 | 13,800 |
| 2024/02/21 | 1,274 | 1,285 | 1,268 | 1,276 | 12,800 |
| 2024/02/20 | 1,286 | 1,286 | 1,264 | 1,268 | 12,800 |
| 2024/02/19 | 1,268 | 1,284 | 1,260 | 1,278 | 23,100 |
| 2024/02/16 | 1,245 | 1,271 | 1,245 | 1,260 | 18,400 |
| 2024/02/15 | 1,256 | 1,258 | 1,242 | 1,245 | 14,800 |
| 2024/02/14 | 1,251 | 1,265 | 1,240 | 1,244 | 12,000 |
| 2024/02/13 | 1,226 | 1,250 | 1,221 | 1,244 | 26,000 |
| 2024/02/09 | 1,231 | 1,248 | 1,221 | 1,221 | 22,600 |
| 2024/02/08 | 1,242 | 1,256 | 1,218 | 1,244 | 25,400 |
| 2024/02/07 | 1,246 | 1,254 | 1,240 | 1,254 | 13,700 |
| 2024/02/06 | 1,275 | 1,275 | 1,248 | 1,248 | 21,900 |
| 2024/02/05 | 1,250 | 1,277 | 1,240 | 1,276 | 26,200 |
| 2024/02/02 | 1,272 | 1,276 | 1,239 | 1,244 | 33,500 |
| 2024/02/01 | 1,294 | 1,294 | 1,250 | 1,272 | 31,500 |
| 2024/01/31 | 1,318 | 1,318 | 1,286 | 1,294 | 28,800 |
| 2024/01/30 | 1,313 | 1,322 | 1,304 | 1,307 | 74,000 |
| 2024/01/29 | 1,309 | 1,330 | 1,309 | 1,315 | 14,700 |
| 2024/01/26 | 1,319 | 1,330 | 1,304 | 1,309 | 15,700 |
| 2024/01/25 | 1,296 | 1,323 | 1,296 | 1,320 | 12,200 |
| 2024/01/24 | 1,308 | 1,341 | 1,283 | 1,296 | 27,500 |
| 2024/01/23 | 1,312 | 1,318 | 1,296 | 1,296 | 13,000 |
| 2024/01/22 | 1,291 | 1,311 | 1,291 | 1,301 | 19,400 |
| 2024/01/19 | 1,300 | 1,300 | 1,280 | 1,285 | 12,400 |
| 2024/01/18 | 1,272 | 1,299 | 1,268 | 1,293 | 12,000 |
| 2024/01/17 | 1,300 | 1,305 | 1,272 | 1,272 | 18,600 |
| 2024/01/16 | 1,318 | 1,320 | 1,295 | 1,299 | 25,200 |
| 2024/01/15 | 1,313 | 1,328 | 1,305 | 1,318 | 26,900 |
| 2024/01/12 | 1,280 | 1,318 | 1,280 | 1,300 | 51,500 |
| 2024/01/11 | 1,289 | 1,290 | 1,269 | 1,274 | 16,200 |
| 2024/01/10 | 1,289 | 1,289 | 1,271 | 1,282 | 12,700 |
| 2024/01/09 | 1,275 | 1,286 | 1,269 | 1,278 | 11,100 |
| 2024/01/05 | 1,269 | 1,270 | 1,259 | 1,264 | 10,300 |
| 2024/01/04 | 1,246 | 1,260 | 1,215 | 1,260 | 19,100 |
| 2023/12/29 | 1,255 | 1,268 | 1,230 | 1,246 | 17,600 |
| 2023/12/28 | 1,250 | 1,262 | 1,241 | 1,246 | 20,300 |
| 2023/12/27 | 1,246 | 1,249 | 1,235 | 1,249 | 22,200 |
| 2023/12/26 | 1,263 | 1,270 | 1,241 | 1,246 | 18,400 |
| 2023/12/25 | 1,239 | 1,286 | 1,231 | 1,271 | 37,300 |
| 2023/12/22 | 1,226 | 1,236 | 1,220 | 1,223 | 15,100 |
| 2023/12/21 | 1,228 | 1,234 | 1,195 | 1,213 | 43,200 |
| 2023/12/20 | 1,197 | 1,230 | 1,188 | 1,230 | 30,900 |
| 2023/12/19 | 1,148 | 1,195 | 1,148 | 1,192 | 19,900 |
| 2023/12/18 | 1,144 | 1,149 | 1,121 | 1,143 | 18,600 |
| 2023/12/15 | 1,156 | 1,173 | 1,141 | 1,144 | 13,800 |
| 2023/12/14 | 1,194 | 1,194 | 1,155 | 1,162 | 18,100 |
| 2023/12/13 | 1,215 | 1,223 | 1,196 | 1,197 | 12,200 |
| 2023/12/12 | 1,200 | 1,218 | 1,200 | 1,215 | 17,500 |
| 2023/12/11 | 1,186 | 1,200 | 1,186 | 1,198 | 10,700 |
| 2023/12/08 | 1,224 | 1,235 | 1,179 | 1,181 | 27,200 |
| 2023/12/07 | 1,222 | 1,243 | 1,214 | 1,241 | 28,700 |
| 2023/12/06 | 1,199 | 1,226 | 1,199 | 1,222 | 26,100 |
| 2023/12/05 | 1,219 | 1,221 | 1,180 | 1,188 | 30,100 |
| 2023/12/04 | 1,220 | 1,233 | 1,219 | 1,225 | 16,800 |
| 2023/12/01 | 1,216 | 1,222 | 1,207 | 1,219 | 12,200 |
| 2023/11/30 | 1,219 | 1,227 | 1,201 | 1,216 | 14,500 |
| 2023/11/29 | 1,183 | 1,227 | 1,183 | 1,219 | 22,000 |
| 2023/11/28 | 1,146 | 1,195 | 1,146 | 1,195 | 31,400 |
| 2023/11/27 | 1,154 | 1,162 | 1,148 | 1,153 | 11,500 |
| 2023/11/24 | 1,154 | 1,162 | 1,146 | 1,158 | 13,000 |
| 2023/11/22 | 1,163 | 1,174 | 1,153 | 1,158 | 9,500 |
| 2023/11/21 | 1,174 | 1,178 | 1,148 | 1,163 | 20,400 |
| 2023/11/20 | 1,174 | 1,194 | 1,165 | 1,165 | 17,600 |
| 2023/11/17 | 1,137 | 1,174 | 1,137 | 1,174 | 27,000 |
| 2023/11/16 | 1,138 | 1,138 | 1,119 | 1,132 | 16,200 |
| 2023/11/15 | 1,149 | 1,149 | 1,130 | 1,136 | 17,900 |
| 2023/11/14 | 1,126 | 1,148 | 1,126 | 1,148 | 18,700 |
| 2023/11/13 | 1,124 | 1,139 | 1,124 | 1,132 | 17,200 |
| 2023/11/10 | 1,138 | 1,138 | 1,101 | 1,129 | 33,900 |
| 2023/11/09 | 1,140 | 1,147 | 1,135 | 1,144 | 11,100 |
| 2023/11/08 | 1,150 | 1,162 | 1,131 | 1,150 | 29,300 |
| 2023/11/07 | 1,169 | 1,169 | 1,141 | 1,150 | 21,100 |
| 2023/11/06 | 1,173 | 1,184 | 1,151 | 1,163 | 23,500 |
| 2023/11/02 | 1,126 | 1,178 | 1,120 | 1,177 | 39,200 |
| 2023/11/01 | 1,130 | 1,135 | 1,083 | 1,125 | 35,500 |
| 2023/10/31 | 1,136 | 1,139 | 1,071 | 1,125 | 51,000 |
| 2023/10/30 | 1,246 | 1,246 | 1,141 | 1,148 | 113,900 |
| 2023/10/27 | 1,233 | 1,254 | 1,222 | 1,241 | 32,000 |
| 2023/10/26 | 1,240 | 1,243 | 1,213 | 1,216 | 20,500 |
| 2023/10/25 | 1,240 | 1,252 | 1,223 | 1,228 | 20,100 |
| 2023/10/24 | 1,210 | 1,233 | 1,199 | 1,222 | 26,800 |
| 2023/10/23 | 1,238 | 1,238 | 1,209 | 1,209 | 26,700 |
| 2023/10/20 | 1,257 | 1,263 | 1,237 | 1,258 | 17,900 |
| 2023/10/19 | 1,240 | 1,269 | 1,240 | 1,249 | 17,500 |
| 2023/10/18 | 1,246 | 1,258 | 1,228 | 1,258 | 19,500 |
| 2023/10/17 | 1,239 | 1,245 | 1,223 | 1,240 | 24,700 |
| 2023/10/16 | 1,220 | 1,221 | 1,200 | 1,217 | 20,600 |
| 2023/10/13 | 1,238 | 1,251 | 1,228 | 1,233 | 15,900 |
| 2023/10/12 | 1,259 | 1,263 | 1,219 | 1,241 | 26,600 |
| 2023/10/11 | 1,260 | 1,283 | 1,251 | 1,266 | 32,300 |
| 2023/10/10 | 1,224 | 1,258 | 1,223 | 1,258 | 28,400 |
| 2023/10/06 | 1,201 | 1,225 | 1,200 | 1,211 | 22,700 |
| 2023/10/05 | 1,183 | 1,218 | 1,176 | 1,207 | 40,400 |
| 2023/10/04 | 1,200 | 1,224 | 1,178 | 1,191 | 48,600 |
| 2023/10/03 | 1,248 | 1,262 | 1,224 | 1,243 | 40,200 |
| 2023/10/02 | 1,267 | 1,302 | 1,255 | 1,268 | 52,300 |
| 2023/09/29 | 1,280 | 1,291 | 1,250 | 1,278 | 57,700 |
| 2023/09/28 | 1,273 | 1,296 | 1,255 | 1,269 | 113,300 |
| 2023/09/27 | 1,288 | 1,327 | 1,272 | 1,290 | 165,200 |
| 2023/09/26 | 1,279 | 1,311 | 1,265 | 1,297 | 87,800 |
| 2023/09/25 | 1,326 | 1,340 | 1,283 | 1,288 | 101,100 |
| 2023/09/22 | 1,327 | 1,362 | 1,320 | 1,354 | 34,100 |
| 2023/09/21 | 1,349 | 1,357 | 1,330 | 1,333 | 41,700 |
| 2023/09/20 | 1,380 | 1,390 | 1,350 | 1,351 | 50,700 |
| 2023/09/19 | 1,380 | 1,414 | 1,372 | 1,388 | 44,900 |
| 2023/09/15 | 1,367 | 1,383 | 1,366 | 1,380 | 20,200 |
| 2023/09/14 | 1,363 | 1,384 | 1,359 | 1,372 | 19,600 |
| 2023/09/13 | 1,337 | 1,384 | 1,332 | 1,374 | 60,600 |
| 2023/09/12 | 1,390 | 1,390 | 1,342 | 1,358 | 48,100 |
| 2023/09/11 | 1,414 | 1,416 | 1,375 | 1,395 | 38,800 |
| 2023/09/08 | 1,400 | 1,440 | 1,400 | 1,414 | 42,600 |
| 2023/09/07 | 1,378 | 1,421 | 1,375 | 1,418 | 45,900 |
| 2023/09/06 | 1,400 | 1,405 | 1,365 | 1,383 | 72,700 |
| 2023/09/05 | 1,360 | 1,405 | 1,341 | 1,405 | 57,200 |
| 2023/09/04 | 1,323 | 1,379 | 1,311 | 1,357 | 70,800 |
| 2023/09/01 | 1,310 | 1,335 | 1,281 | 1,297 | 52,900 |
| 2023/08/31 | 1,281 | 1,326 | 1,275 | 1,300 | 48,900 |
| 2023/08/30 | 1,260 | 1,294 | 1,233 | 1,278 | 57,100 |
| 2023/08/30 | 1 -> 1.50 分割 | ||||
| 2023/08/29 | 1,916 | 1,916 | 1,875 | 1,879 | 42,000 |
| 2023/08/28 | 1,879 | 1,957 | 1,875 | 1,918 | 38,500 |
| 2023/08/25 | 1,816 | 1,879 | 1,806 | 1,879 | 26,700 |
| 2023/08/24 | 1,835 | 1,861 | 1,808 | 1,827 | 24,800 |
| 2023/08/23 | 1,837 | 1,875 | 1,805 | 1,825 | 32,500 |
| 2023/08/22 | 1,765 | 1,832 | 1,745 | 1,827 | 27,800 |
| 2023/08/21 | 1,730 | 1,778 | 1,730 | 1,741 | 19,100 |
| 2023/08/18 | 1,708 | 1,760 | 1,707 | 1,736 | 18,400 |
| 2023/08/17 | 1,734 | 1,745 | 1,708 | 1,732 | 18,400 |
| 2023/08/16 | 1,723 | 1,759 | 1,715 | 1,744 | 18,600 |
| 2023/08/15 | 1,716 | 1,743 | 1,703 | 1,734 | 20,900 |
| 2023/08/14 | 1,713 | 1,717 | 1,681 | 1,704 | 16,600 |
| 2023/08/10 | 1,690 | 1,716 | 1,667 | 1,707 | 14,600 |
| 2023/08/09 | 1,687 | 1,717 | 1,654 | 1,688 | 33,700 |
| 2023/08/08 | 1,730 | 1,767 | 1,672 | 1,696 | 30,800 |
| 2023/08/07 | 1,685 | 1,774 | 1,656 | 1,727 | 37,700 |
| 2023/08/04 | 1,591 | 1,694 | 1,590 | 1,692 | 59,300 |
| 2023/08/03 | 1,619 | 1,715 | 1,600 | 1,602 | 105,100 |
| 2023/08/02 | 1,600 | 1,610 | 1,551 | 1,594 | 131,900 |
| 2023/08/01 | 1,494 | 1,548 | 1,440 | 1,537 | 172,900 |
| 2023/07/31 | 1,227 | 1,427 | 1,190 | 1,404 | 126,500 |
| 2023/07/28 | 1,211 | 1,218 | 1,182 | 1,202 | 55,500 |
| 2023/07/27 | 1,221 | 1,221 | 1,207 | 1,219 | 5,100 |
| 2023/07/26 | 1,229 | 1,229 | 1,210 | 1,221 | 4,500 |
| 2023/07/25 | 1,228 | 1,235 | 1,214 | 1,226 | 7,200 |
| 2023/07/24 | 1,224 | 1,224 | 1,200 | 1,206 | 6,400 |
| 2023/07/21 | 1,205 | 1,220 | 1,191 | 1,194 | 7,000 |
| 2023/07/20 | 1,180 | 1,212 | 1,180 | 1,206 | 4,700 |
| 2023/07/19 | 1,180 | 1,190 | 1,174 | 1,179 | 5,800 |
| 2023/07/18 | 1,171 | 1,182 | 1,171 | 1,175 | 7,700 |
| 2023/07/14 | 1,185 | 1,185 | 1,163 | 1,171 | 6,000 |
| 2023/07/13 | 1,168 | 1,183 | 1,155 | 1,177 | 6,600 |
| 2023/07/12 | 1,184 | 1,184 | 1,167 | 1,168 | 6,800 |
| 2023/07/11 | 1,201 | 1,201 | 1,159 | 1,184 | 13,400 |
| 2023/07/10 | 1,209 | 1,213 | 1,189 | 1,208 | 10,700 |
| 2023/07/07 | 1,244 | 1,244 | 1,202 | 1,209 | 10,500 |
| 2023/07/06 | 1,241 | 1,247 | 1,225 | 1,225 | 8,300 |
| 2023/07/05 | 1,264 | 1,264 | 1,233 | 1,244 | 24,600 |
| 2023/07/04 | 1,234 | 1,275 | 1,230 | 1,266 | 19,000 |
| 2023/07/03 | 1,223 | 1,230 | 1,212 | 1,227 | 10,300 |
| 2023/06/30 | 1,195 | 1,220 | 1,192 | 1,220 | 8,000 |