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 |
|---|---|---|---|---|---|
| 2026/02/13 | 1,175 | 1,179 | 1,155 | 1,155 | 23,000 |
| 2026/02/12 | 1,170 | 1,179 | 1,166 | 1,170 | 17,500 |
| 2026/02/10 | 1,158 | 1,180 | 1,158 | 1,176 | 23,800 |
| 2026/02/09 | 1,152 | 1,160 | 1,146 | 1,157 | 18,700 |
| 2026/02/06 | 1,158 | 1,158 | 1,140 | 1,143 | 32,300 |
| 2026/02/05 | 1,154 | 1,160 | 1,144 | 1,152 | 16,300 |
| 2026/02/04 | 1,148 | 1,148 | 1,141 | 1,143 | 15,200 |
| 2026/02/03 | 1,145 | 1,153 | 1,145 | 1,149 | 21,000 |
| 2026/02/02 | 1,150 | 1,162 | 1,145 | 1,145 | 12,300 |
| 2026/01/30 | 1,143 | 1,149 | 1,140 | 1,149 | 13,500 |
| 2026/01/29 | 1,141 | 1,149 | 1,138 | 1,143 | 23,600 |
| 2026/01/28 | 1,147 | 1,151 | 1,141 | 1,145 | 12,600 |
| 2026/01/27 | 1,143 | 1,151 | 1,141 | 1,147 | 14,000 |
| 2026/01/26 | 1,157 | 1,157 | 1,142 | 1,143 | 26,400 |
| 2026/01/23 | 1,157 | 1,173 | 1,157 | 1,164 | 18,900 |
| 2026/01/22 | 1,145 | 1,168 | 1,145 | 1,160 | 27,300 |
| 2026/01/21 | 1,142 | 1,146 | 1,139 | 1,143 | 33,200 |
| 2026/01/20 | 1,169 | 1,170 | 1,146 | 1,148 | 70,200 |
| 2026/01/19 | 1,188 | 1,190 | 1,176 | 1,176 | 24,200 |
| 2026/01/16 | 1,188 | 1,191 | 1,184 | 1,187 | 10,900 |
| 2026/01/15 | 1,180 | 1,192 | 1,180 | 1,186 | 15,300 |
| 2026/01/14 | 1,178 | 1,192 | 1,178 | 1,187 | 14,300 |
| 2026/01/13 | 1,189 | 1,198 | 1,177 | 1,180 | 29,100 |
| 2026/01/09 | 1,193 | 1,201 | 1,188 | 1,188 | 15,200 |
| 2026/01/08 | 1,194 | 1,201 | 1,190 | 1,193 | 14,800 |
| 2026/01/07 | 1,190 | 1,202 | 1,190 | 1,194 | 16,300 |
| 2026/01/06 | 1,182 | 1,199 | 1,182 | 1,197 | 28,200 |
| 2026/01/05 | 1,171 | 1,179 | 1,167 | 1,179 | 23,900 |
| 2025/12/30 | 1,180 | 1,183 | 1,171 | 1,171 | 40,400 |
| 2025/12/29 | 1,180 | 1,183 | 1,175 | 1,176 | 26,200 |
| 2025/12/26 | 1,176 | 1,180 | 1,169 | 1,174 | 17,400 |
| 2025/12/25 | 1,165 | 1,177 | 1,165 | 1,171 | 20,800 |
| 2025/12/24 | 1,166 | 1,170 | 1,165 | 1,165 | 15,500 |
| 2025/12/23 | 1,155 | 1,170 | 1,155 | 1,166 | 19,700 |
| 2025/12/22 | 1,164 | 1,165 | 1,152 | 1,155 | 19,800 |
| 2025/12/19 | 1,168 | 1,168 | 1,156 | 1,163 | 37,600 |
| 2025/12/18 | 1,159 | 1,168 | 1,157 | 1,166 | 26,500 |
| 2025/12/17 | 1,154 | 1,162 | 1,154 | 1,155 | 11,400 |
| 2025/12/16 | 1,167 | 1,167 | 1,154 | 1,154 | 21,600 |
| 2025/12/15 | 1,145 | 1,164 | 1,144 | 1,164 | 35,500 |
| 2025/12/12 | 1,135 | 1,144 | 1,135 | 1,142 | 21,300 |
| 2025/12/11 | 1,142 | 1,142 | 1,128 | 1,128 | 16,900 |
| 2025/12/10 | 1,133 | 1,142 | 1,133 | 1,139 | 19,600 |
| 2025/12/09 | 1,134 | 1,141 | 1,124 | 1,128 | 16,800 |
| 2025/12/08 | 1,130 | 1,139 | 1,129 | 1,134 | 12,500 |
| 2025/12/05 | 1,133 | 1,139 | 1,130 | 1,132 | 22,400 |
| 2025/12/04 | 1,116 | 1,131 | 1,115 | 1,129 | 22,800 |
| 2025/12/03 | 1,119 | 1,119 | 1,111 | 1,112 | 19,200 |
| 2025/12/02 | 1,123 | 1,123 | 1,115 | 1,115 | 12,300 |
| 2025/12/01 | 1,135 | 1,135 | 1,122 | 1,122 | 18,400 |
| 2025/11/28 | 1,124 | 1,134 | 1,123 | 1,130 | 22,600 |
| 2025/11/27 | 1,124 | 1,126 | 1,120 | 1,123 | 16,900 |
| 2025/11/26 | 1,119 | 1,129 | 1,119 | 1,129 | 12,600 |
| 2025/11/25 | 1,128 | 1,132 | 1,119 | 1,119 | 15,700 |
| 2025/11/21 | 1,100 | 1,125 | 1,100 | 1,125 | 20,800 |
| 2025/11/20 | 1,100 | 1,105 | 1,097 | 1,100 | 29,000 |
| 2025/11/19 | 1,105 | 1,108 | 1,097 | 1,097 | 36,000 |
| 2025/11/18 | 1,106 | 1,113 | 1,105 | 1,106 | 44,800 |
| 2025/11/17 | 1,126 | 1,127 | 1,110 | 1,110 | 41,800 |
| 2025/11/14 | 1,123 | 1,132 | 1,120 | 1,126 | 66,200 |
| 2025/11/13 | 1,157 | 1,157 | 1,133 | 1,153 | 61,900 |
| 2025/11/12 | 1,122 | 1,149 | 1,122 | 1,149 | 36,600 |
| 2025/11/11 | 1,125 | 1,125 | 1,115 | 1,121 | 14,600 |
| 2025/11/10 | 1,113 | 1,123 | 1,113 | 1,122 | 21,800 |
| 2025/11/07 | 1,111 | 1,117 | 1,111 | 1,112 | 16,200 |
| 2025/11/06 | 1,116 | 1,119 | 1,111 | 1,111 | 19,100 |
| 2025/11/05 | 1,124 | 1,124 | 1,110 | 1,114 | 31,600 |
| 2025/11/04 | 1,125 | 1,131 | 1,121 | 1,125 | 20,500 |
| 2025/10/31 | 1,119 | 1,129 | 1,119 | 1,126 | 17,500 |
| 2025/10/30 | 1,115 | 1,128 | 1,114 | 1,119 | 32,400 |
| 2025/10/29 | 1,132 | 1,132 | 1,114 | 1,114 | 35,200 |
| 2025/10/28 | 1,155 | 1,155 | 1,127 | 1,132 | 40,300 |
| 2025/10/27 | 1,151 | 1,160 | 1,151 | 1,160 | 19,900 |
| 2025/10/24 | 1,151 | 1,158 | 1,148 | 1,149 | 15,600 |
| 2025/10/23 | 1,149 | 1,157 | 1,143 | 1,153 | 21,500 |
| 2025/10/22 | 1,150 | 1,161 | 1,147 | 1,151 | 33,300 |
| 2025/10/21 | 1,154 | 1,156 | 1,146 | 1,148 | 25,200 |
| 2025/10/20 | 1,147 | 1,153 | 1,139 | 1,151 | 23,900 |
| 2025/10/17 | 1,143 | 1,143 | 1,129 | 1,129 | 15,300 |
| 2025/10/16 | 1,148 | 1,152 | 1,136 | 1,140 | 16,100 |
| 2025/10/15 | 1,117 | 1,147 | 1,117 | 1,146 | 22,300 |
| 2025/10/14 | 1,114 | 1,127 | 1,102 | 1,115 | 37,700 |
| 2025/10/10 | 1,151 | 1,151 | 1,127 | 1,127 | 46,500 |
| 2025/10/09 | 1,152 | 1,157 | 1,149 | 1,154 | 28,100 |
| 2025/10/08 | 1,156 | 1,160 | 1,151 | 1,151 | 24,000 |
| 2025/10/07 | 1,165 | 1,165 | 1,151 | 1,152 | 29,900 |
| 2025/10/06 | 1,171 | 1,171 | 1,152 | 1,165 | 41,100 |
| 2025/10/03 | 1,146 | 1,154 | 1,146 | 1,150 | 19,100 |
| 2025/10/02 | 1,150 | 1,155 | 1,141 | 1,146 | 36,400 |
| 2025/10/01 | 1,195 | 1,196 | 1,147 | 1,151 | 76,400 |
| 2025/09/30 | 1,210 | 1,210 | 1,180 | 1,190 | 75,300 |
| 2025/09/29 | 1,214 | 1,217 | 1,210 | 1,210 | 190,500 |
| 2025/09/26 | 1,263 | 1,270 | 1,262 | 1,264 | 147,900 |
| 2025/09/25 | 1,265 | 1,265 | 1,261 | 1,262 | 44,500 |
| 2025/09/24 | 1,264 | 1,266 | 1,260 | 1,261 | 62,200 |
| 2025/09/22 | 1,260 | 1,267 | 1,256 | 1,264 | 41,300 |
| 2025/09/19 | 1,264 | 1,264 | 1,250 | 1,252 | 42,300 |
| 2025/09/18 | 1,260 | 1,262 | 1,253 | 1,256 | 32,000 |
| 2025/09/17 | 1,265 | 1,265 | 1,252 | 1,256 | 27,900 |
| 2025/09/16 | 1,256 | 1,262 | 1,250 | 1,260 | 58,200 |
| 2025/09/12 | 1,252 | 1,252 | 1,243 | 1,250 | 32,900 |
| 2025/09/11 | 1,253 | 1,253 | 1,240 | 1,242 | 50,600 |
| 2025/09/10 | 1,251 | 1,255 | 1,239 | 1,241 | 73,000 |
| 2025/09/09 | 1,245 | 1,248 | 1,233 | 1,245 | 56,800 |
| 2025/09/08 | 1,243 | 1,246 | 1,237 | 1,243 | 69,600 |
| 2025/09/05 | 1,220 | 1,237 | 1,220 | 1,237 | 42,600 |
| 2025/09/04 | 1,218 | 1,222 | 1,215 | 1,220 | 70,600 |
| 2025/09/03 | 1,227 | 1,231 | 1,218 | 1,219 | 67,000 |
| 2025/09/02 | 1,226 | 1,230 | 1,224 | 1,226 | 37,800 |
| 2025/09/01 | 1,224 | 1,229 | 1,222 | 1,222 | 44,900 |
| 2025/08/29 | 1,226 | 1,230 | 1,222 | 1,224 | 53,300 |
| 2025/08/28 | 1,225 | 1,235 | 1,224 | 1,226 | 105,100 |
| 2025/08/27 | 1,240 | 1,243 | 1,233 | 1,237 | 58,400 |
| 2025/08/26 | 1,254 | 1,255 | 1,244 | 1,245 | 42,400 |
| 2025/08/25 | 1,256 | 1,261 | 1,253 | 1,259 | 41,300 |
| 2025/08/22 | 1,255 | 1,262 | 1,251 | 1,259 | 43,200 |
| 2025/08/21 | 1,261 | 1,267 | 1,258 | 1,258 | 27,000 |
| 2025/08/20 | 1,263 | 1,268 | 1,263 | 1,266 | 19,700 |
| 2025/08/19 | 1,267 | 1,272 | 1,262 | 1,270 | 36,400 |
| 2025/08/18 | 1,263 | 1,274 | 1,258 | 1,269 | 46,200 |
| 2025/08/15 | 1,265 | 1,271 | 1,264 | 1,267 | 12,900 |
| 2025/08/14 | 1,269 | 1,275 | 1,261 | 1,263 | 18,200 |
| 2025/08/13 | 1,265 | 1,273 | 1,265 | 1,273 | 13,500 |
| 2025/08/12 | 1,257 | 1,268 | 1,256 | 1,265 | 35,100 |
| 2025/08/08 | 1,247 | 1,270 | 1,247 | 1,262 | 57,600 |
| 2025/08/07 | 1,271 | 1,277 | 1,256 | 1,266 | 28,100 |
| 2025/08/06 | 1,260 | 1,297 | 1,260 | 1,275 | 47,000 |
| 2025/08/05 | 1,250 | 1,260 | 1,250 | 1,259 | 13,600 |
| 2025/08/04 | 1,240 | 1,254 | 1,235 | 1,249 | 30,900 |
| 2025/08/01 | 1,235 | 1,252 | 1,230 | 1,252 | 13,100 |
| 2025/07/31 | 1,225 | 1,244 | 1,225 | 1,244 | 30,600 |
| 2025/07/30 | 1,237 | 1,248 | 1,235 | 1,235 | 12,700 |
| 2025/07/29 | 1,231 | 1,247 | 1,231 | 1,237 | 23,900 |
| 2025/07/28 | 1,240 | 1,252 | 1,240 | 1,240 | 11,400 |
| 2025/07/25 | 1,237 | 1,259 | 1,237 | 1,240 | 15,300 |
| 2025/07/24 | 1,240 | 1,259 | 1,232 | 1,251 | 10,100 |
| 2025/07/23 | 1,241 | 1,241 | 1,227 | 1,240 | 10,600 |
| 2025/07/22 | 1,231 | 1,237 | 1,225 | 1,225 | 9,400 |
| 2025/07/18 | 1,243 | 1,243 | 1,231 | 1,231 | 9,200 |
| 2025/07/17 | 1,236 | 1,244 | 1,236 | 1,239 | 3,100 |
| 2025/07/16 | 1,246 | 1,246 | 1,236 | 1,236 | 4,800 |
| 2025/07/15 | 1,247 | 1,251 | 1,241 | 1,241 | 3,800 |
| 2025/07/14 | 1,237 | 1,248 | 1,237 | 1,239 | 7,400 |
| 2025/07/11 | 1,246 | 1,246 | 1,238 | 1,239 | 4,000 |
| 2025/07/10 | 1,250 | 1,250 | 1,236 | 1,236 | 13,500 |
| 2025/07/09 | 1,256 | 1,259 | 1,250 | 1,250 | 5,400 |
| 2025/07/08 | 1,247 | 1,257 | 1,241 | 1,245 | 9,700 |
| 2025/07/07 | 1,262 | 1,262 | 1,238 | 1,238 | 5,200 |
| 2025/07/04 | 1,262 | 1,262 | 1,244 | 1,244 | 31,300 |
| 2025/07/03 | 1,265 | 1,270 | 1,253 | 1,255 | 20,400 |
| 2025/07/02 | 1,248 | 1,268 | 1,247 | 1,258 | 16,100 |
| 2025/07/01 | 1,237 | 1,241 | 1,226 | 1,235 | 9,000 |
| 2025/06/30 | 1,258 | 1,264 | 1,219 | 1,219 | 14,700 |
| 2025/06/27 | 1,251 | 1,251 | 1,242 | 1,251 | 8,000 |
| 2025/06/26 | 1,248 | 1,251 | 1,235 | 1,251 | 8,700 |
| 2025/06/25 | 1,227 | 1,255 | 1,227 | 1,248 | 13,100 |
| 2025/06/24 | 1,233 | 1,236 | 1,226 | 1,227 | 3,400 |
| 2025/06/23 | 1,230 | 1,230 | 1,217 | 1,222 | 4,000 |
| 2025/06/20 | 1,233 | 1,233 | 1,217 | 1,217 | 6,500 |
| 2025/06/19 | 1,221 | 1,230 | 1,221 | 1,230 | 4,300 |
| 2025/06/18 | 1,218 | 1,225 | 1,217 | 1,218 | 4,100 |
| 2025/06/17 | 1,220 | 1,221 | 1,217 | 1,217 | 2,300 |
| 2025/06/16 | 1,212 | 1,220 | 1,212 | 1,220 | 4,300 |
| 2025/06/13 | 1,215 | 1,221 | 1,212 | 1,212 | 8,200 |
| 2025/06/12 | 1,220 | 1,225 | 1,218 | 1,218 | 7,700 |
| 2025/06/11 | 1,223 | 1,223 | 1,215 | 1,218 | 6,400 |
| 2025/06/10 | 1,223 | 1,225 | 1,215 | 1,223 | 6,700 |
| 2025/06/09 | 1,222 | 1,222 | 1,213 | 1,222 | 7,200 |
| 2025/06/06 | 1,222 | 1,222 | 1,212 | 1,212 | 4,000 |
| 2025/06/05 | 1,220 | 1,227 | 1,216 | 1,216 | 4,900 |
| 2025/06/04 | 1,227 | 1,228 | 1,220 | 1,220 | 5,000 |
| 2025/06/03 | 1,221 | 1,228 | 1,220 | 1,220 | 6,200 |
| 2025/06/02 | 1,221 | 1,223 | 1,215 | 1,222 | 4,900 |
| 2025/05/30 | 1,215 | 1,221 | 1,212 | 1,219 | 7,500 |
| 2025/05/29 | 1,206 | 1,218 | 1,206 | 1,216 | 7,200 |
| 2025/05/28 | 1,208 | 1,215 | 1,205 | 1,205 | 8,300 |
| 2025/05/27 | 1,218 | 1,218 | 1,205 | 1,205 | 5,300 |
| 2025/05/26 | 1,216 | 1,218 | 1,205 | 1,218 | 6,700 |
| 2025/05/23 | 1,206 | 1,215 | 1,206 | 1,215 | 3,600 |
| 2025/05/22 | 1,214 | 1,217 | 1,206 | 1,206 | 6,200 |
| 2025/05/21 | 1,219 | 1,219 | 1,211 | 1,211 | 8,300 |
| 2025/05/20 | 1,222 | 1,228 | 1,213 | 1,213 | 8,300 |
| 2025/05/19 | 1,211 | 1,239 | 1,210 | 1,222 | 8,900 |
| 2025/05/16 | 1,212 | 1,222 | 1,211 | 1,211 | 5,100 |
| 2025/05/15 | 1,216 | 1,220 | 1,211 | 1,213 | 5,300 |
| 2025/05/14 | 1,248 | 1,248 | 1,210 | 1,216 | 9,800 |
| 2025/05/13 | 1,225 | 1,250 | 1,215 | 1,229 | 13,100 |
| 2025/05/12 | 1,204 | 1,217 | 1,202 | 1,217 | 4,200 |
| 2025/05/09 | 1,191 | 1,206 | 1,191 | 1,206 | 7,200 |
| 2025/05/08 | 1,195 | 1,199 | 1,181 | 1,188 | 8,900 |
| 2025/05/07 | 1,193 | 1,208 | 1,193 | 1,193 | 8,900 |
| 2025/05/02 | 1,194 | 1,222 | 1,193 | 1,193 | 6,400 |
| 2025/05/01 | 1,215 | 1,250 | 1,185 | 1,193 | 37,400 |
| 2025/04/30 | 1,229 | 1,229 | 1,210 | 1,215 | 5,200 |
| 2025/04/28 | 1,200 | 1,231 | 1,194 | 1,231 | 7,500 |
| 2025/04/25 | 1,187 | 1,204 | 1,182 | 1,200 | 3,500 |
| 2025/04/24 | 1,191 | 1,205 | 1,185 | 1,187 | 5,300 |
| 2025/04/23 | 1,199 | 1,203 | 1,184 | 1,191 | 5,600 |
| 2025/04/22 | 1,160 | 1,195 | 1,159 | 1,180 | 9,200 |
| 2025/04/21 | 1,211 | 1,304 | 1,153 | 1,157 | 105,300 |