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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/18 | 1,172 | 1,211 | 1,167 | 1,211 | 6,500 |
| 2025/04/17 | 1,151 | 1,172 | 1,151 | 1,166 | 3,400 |
| 2025/04/16 | 1,150 | 1,167 | 1,150 | 1,150 | 4,100 |
| 2025/04/15 | 1,154 | 1,168 | 1,149 | 1,149 | 3,800 |
| 2025/04/14 | 1,140 | 1,170 | 1,130 | 1,156 | 7,800 |
| 2025/04/11 | 1,127 | 1,134 | 1,080 | 1,124 | 11,800 |
| 2025/04/10 | 1,106 | 1,128 | 1,087 | 1,128 | 9,500 |
| 2025/04/09 | 1,100 | 1,100 | 1,055 | 1,058 | 17,200 |
| 2025/04/08 | 1,041 | 1,120 | 1,041 | 1,114 | 18,900 |
| 2025/04/07 | 1,050 | 1,058 | 1,022 | 1,025 | 23,800 |
| 2025/04/04 | 1,170 | 1,176 | 1,110 | 1,110 | 20,200 |
| 2025/04/03 | 1,201 | 1,201 | 1,182 | 1,183 | 18,400 |
| 2025/04/02 | 1,213 | 1,213 | 1,203 | 1,203 | 8,300 |
| 2025/04/01 | 1,238 | 1,241 | 1,210 | 1,210 | 10,700 |
| 2025/03/31 | 1,271 | 1,271 | 1,235 | 1,236 | 14,000 |
| 2025/03/28 | 1,275 | 1,288 | 1,275 | 1,277 | 10,500 |
| 2025/03/27 | 1,277 | 1,291 | 1,276 | 1,291 | 12,500 |
| 2025/03/26 | 1,290 | 1,290 | 1,270 | 1,287 | 15,900 |
| 2025/03/25 | 1,273 | 1,290 | 1,270 | 1,290 | 6,800 |
| 2025/03/24 | 1,294 | 1,294 | 1,266 | 1,273 | 9,900 |
| 2025/03/21 | 1,280 | 1,294 | 1,276 | 1,294 | 7,500 |
| 2025/03/19 | 1,287 | 1,289 | 1,280 | 1,280 | 5,000 |
| 2025/03/18 | 1,282 | 1,286 | 1,265 | 1,286 | 7,000 |
| 2025/03/17 | 1,246 | 1,289 | 1,242 | 1,282 | 13,300 |
| 2025/03/14 | 1,237 | 1,246 | 1,227 | 1,246 | 13,100 |
| 2025/03/13 | 1,223 | 1,237 | 1,223 | 1,237 | 5,900 |
| 2025/03/12 | 1,222 | 1,229 | 1,222 | 1,223 | 6,600 |
| 2025/03/11 | 1,226 | 1,227 | 1,218 | 1,220 | 8,200 |
| 2025/03/10 | 1,230 | 1,237 | 1,226 | 1,226 | 5,900 |
| 2025/03/07 | 1,234 | 1,234 | 1,224 | 1,227 | 7,400 |
| 2025/03/06 | 1,239 | 1,241 | 1,234 | 1,241 | 4,400 |
| 2025/03/05 | 1,233 | 1,233 | 1,220 | 1,229 | 5,100 |
| 2025/03/04 | 1,235 | 1,235 | 1,221 | 1,223 | 4,900 |
| 2025/03/03 | 1,220 | 1,235 | 1,214 | 1,235 | 5,400 |
| 2025/02/28 | 1,208 | 1,210 | 1,200 | 1,204 | 6,300 |
| 2025/02/27 | 1,200 | 1,207 | 1,197 | 1,207 | 7,200 |
| 2025/02/26 | 1,205 | 1,210 | 1,195 | 1,200 | 6,400 |
| 2025/02/25 | 1,200 | 1,213 | 1,190 | 1,203 | 12,100 |
| 2025/02/21 | 1,207 | 1,209 | 1,200 | 1,200 | 11,400 |
| 2025/02/20 | 1,222 | 1,224 | 1,207 | 1,207 | 12,900 |
| 2025/02/19 | 1,226 | 1,227 | 1,221 | 1,222 | 5,600 |
| 2025/02/18 | 1,224 | 1,228 | 1,220 | 1,225 | 5,700 |
| 2025/02/17 | 1,228 | 1,236 | 1,222 | 1,224 | 6,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,225 | 1,228 | 12,500 |
| 2025/02/13 | 1,240 | 1,248 | 1,235 | 1,248 | 8,400 |
| 2025/02/12 | 1,246 | 1,250 | 1,235 | 1,235 | 7,900 |
| 2025/02/10 | 1,265 | 1,265 | 1,250 | 1,252 | 13,200 |
| 2025/02/07 | 1,272 | 1,282 | 1,265 | 1,265 | 7,200 |
| 2025/02/06 | 1,268 | 1,277 | 1,267 | 1,273 | 5,100 |
| 2025/02/05 | 1,262 | 1,278 | 1,262 | 1,271 | 11,500 |
| 2025/02/04 | 1,282 | 1,282 | 1,260 | 1,265 | 26,800 |
| 2025/02/03 | 1,352 | 1,352 | 1,312 | 1,312 | 23,400 |
| 2025/01/31 | 1,386 | 1,403 | 1,351 | 1,386 | 32,200 |
| 2025/01/30 | 1,349 | 1,377 | 1,345 | 1,370 | 10,900 |
| 2025/01/29 | 1,352 | 1,352 | 1,332 | 1,332 | 2,600 |
| 2025/01/28 | 1,329 | 1,350 | 1,326 | 1,350 | 11,100 |
| 2025/01/27 | 1,315 | 1,321 | 1,309 | 1,319 | 6,300 |
| 2025/01/24 | 1,317 | 1,320 | 1,300 | 1,301 | 4,700 |
| 2025/01/23 | 1,314 | 1,314 | 1,301 | 1,308 | 4,800 |
| 2025/01/22 | 1,299 | 1,319 | 1,291 | 1,314 | 6,500 |
| 2025/01/21 | 1,305 | 1,305 | 1,286 | 1,299 | 5,200 |
| 2025/01/20 | 1,273 | 1,300 | 1,273 | 1,300 | 7,600 |
| 2025/01/17 | 1,273 | 1,284 | 1,263 | 1,277 | 8,300 |
| 2025/01/16 | 1,290 | 1,297 | 1,273 | 1,273 | 11,200 |
| 2025/01/15 | 1,290 | 1,299 | 1,288 | 1,290 | 8,700 |
| 2025/01/14 | 1,300 | 1,317 | 1,291 | 1,291 | 12,800 |
| 2025/01/10 | 1,304 | 1,323 | 1,304 | 1,312 | 4,200 |
| 2025/01/09 | 1,330 | 1,333 | 1,303 | 1,305 | 13,000 |
| 2025/01/08 | 1,347 | 1,348 | 1,335 | 1,337 | 10,900 |
| 2025/01/07 | 1,358 | 1,358 | 1,345 | 1,350 | 10,800 |
| 2025/01/06 | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 |
| 2024/12/30 | 1,390 | 1,390 | 1,371 | 1,386 | 9,100 |
| 2024/12/27 | 1,399 | 1,407 | 1,387 | 1,390 | 21,600 |
| 2024/12/26 | 1,391 | 1,402 | 1,390 | 1,400 | 13,300 |
| 2024/12/25 | 1,392 | 1,400 | 1,388 | 1,399 | 5,600 |
| 2024/12/24 | 1,418 | 1,418 | 1,393 | 1,402 | 5,500 |
| 2024/12/23 | 1,430 | 1,430 | 1,404 | 1,416 | 5,700 |
| 2024/12/20 | 1,439 | 1,439 | 1,404 | 1,410 | 27,800 |
| 2024/12/19 | 1,379 | 1,422 | 1,379 | 1,422 | 20,600 |
| 2024/12/18 | 1,379 | 1,387 | 1,373 | 1,387 | 7,200 |
| 2024/12/17 | 1,385 | 1,388 | 1,377 | 1,383 | 9,000 |
| 2024/12/16 | 1,399 | 1,399 | 1,384 | 1,384 | 2,600 |
| 2024/12/13 | 1,372 | 1,398 | 1,372 | 1,395 | 13,000 |
| 2024/12/12 | 1,374 | 1,385 | 1,369 | 1,385 | 11,300 |
| 2024/12/11 | 1,377 | 1,383 | 1,370 | 1,371 | 7,000 |
| 2024/12/10 | 1,381 | 1,382 | 1,361 | 1,378 | 15,300 |
| 2024/12/09 | 1,401 | 1,405 | 1,381 | 1,381 | 12,800 |
| 2024/12/06 | 1,414 | 1,421 | 1,402 | 1,402 | 6,800 |
| 2024/12/05 | 1,428 | 1,428 | 1,411 | 1,421 | 9,600 |
| 2024/12/04 | 1,421 | 1,424 | 1,409 | 1,412 | 6,700 |
| 2024/12/03 | 1,432 | 1,443 | 1,421 | 1,421 | 18,000 |
| 2024/12/02 | 1,430 | 1,440 | 1,421 | 1,434 | 4,100 |
| 2024/11/29 | 1,444 | 1,444 | 1,428 | 1,430 | 3,400 |
| 2024/11/28 | 1,439 | 1,447 | 1,423 | 1,444 | 6,900 |
| 2024/11/27 | 1,435 | 1,440 | 1,423 | 1,435 | 4,400 |
| 2024/11/26 | 1,441 | 1,445 | 1,431 | 1,437 | 4,300 |
| 2024/11/25 | 1,449 | 1,451 | 1,443 | 1,445 | 7,100 |
| 2024/11/22 | 1,448 | 1,459 | 1,435 | 1,448 | 9,300 |
| 2024/11/21 | 1,433 | 1,444 | 1,420 | 1,423 | 13,500 |
| 2024/11/20 | 1,415 | 1,427 | 1,412 | 1,415 | 5,800 |
| 2024/11/19 | 1,420 | 1,427 | 1,407 | 1,419 | 4,900 |
| 2024/11/18 | 1,425 | 1,432 | 1,412 | 1,419 | 14,900 |
| 2024/11/15 | 1,446 | 1,446 | 1,414 | 1,414 | 10,800 |
| 2024/11/14 | 1,467 | 1,467 | 1,429 | 1,429 | 7,100 |
| 2024/11/13 | 1,469 | 1,480 | 1,452 | 1,455 | 12,200 |
| 2024/11/12 | 1,462 | 1,489 | 1,459 | 1,465 | 26,000 |
| 2024/11/11 | 1,464 | 1,469 | 1,456 | 1,462 | 5,100 |
| 2024/11/08 | 1,469 | 1,469 | 1,452 | 1,464 | 4,000 |
| 2024/11/07 | 1,457 | 1,469 | 1,450 | 1,455 | 12,100 |
| 2024/11/06 | 1,455 | 1,463 | 1,437 | 1,454 | 11,400 |
| 2024/11/05 | 1,446 | 1,450 | 1,420 | 1,450 | 4,700 |
| 2024/11/01 | 1,459 | 1,459 | 1,436 | 1,443 | 6,200 |
| 2024/10/31 | 1,452 | 1,483 | 1,445 | 1,459 | 13,600 |
| 2024/10/30 | 1,445 | 1,470 | 1,435 | 1,464 | 28,300 |
| 2024/10/29 | 1,443 | 1,445 | 1,432 | 1,445 | 5,400 |
| 2024/10/28 | 1,447 | 1,450 | 1,430 | 1,442 | 15,100 |
| 2024/10/25 | 1,448 | 1,448 | 1,411 | 1,417 | 5,900 |
| 2024/10/24 | 1,445 | 1,459 | 1,427 | 1,448 | 20,100 |
| 2024/10/23 | 1,470 | 1,484 | 1,445 | 1,445 | 17,000 |
| 2024/10/22 | 1,460 | 1,467 | 1,451 | 1,463 | 6,600 |
| 2024/10/21 | 1,464 | 1,470 | 1,454 | 1,466 | 11,500 |
| 2024/10/18 | 1,455 | 1,463 | 1,451 | 1,459 | 6,400 |
| 2024/10/17 | 1,439 | 1,454 | 1,435 | 1,454 | 9,900 |
| 2024/10/16 | 1,422 | 1,461 | 1,422 | 1,439 | 14,900 |
| 2024/10/15 | 1,460 | 1,460 | 1,440 | 1,452 | 15,200 |
| 2024/10/11 | 1,424 | 1,453 | 1,417 | 1,452 | 11,700 |
| 2024/10/10 | 1,426 | 1,436 | 1,416 | 1,420 | 13,700 |
| 2024/10/09 | 1,430 | 1,453 | 1,428 | 1,432 | 16,600 |
| 2024/10/08 | 1,423 | 1,442 | 1,416 | 1,421 | 9,500 |
| 2024/10/07 | 1,449 | 1,450 | 1,420 | 1,434 | 17,700 |
| 2024/10/04 | 1,420 | 1,454 | 1,420 | 1,437 | 23,100 |
| 2024/10/03 | 1,462 | 1,462 | 1,411 | 1,417 | 19,900 |
| 2024/10/02 | 1,416 | 1,470 | 1,416 | 1,432 | 43,500 |
| 2024/10/01 | 1,416 | 1,425 | 1,401 | 1,410 | 22,200 |
| 2024/09/30 | 1,450 | 1,470 | 1,404 | 1,404 | 39,900 |
| 2024/09/27 | 1,519 | 1,520 | 1,475 | 1,487 | 228,700 |
| 2024/09/26 | 1,550 | 1,567 | 1,546 | 1,556 | 138,300 |
| 2024/09/25 | 1,551 | 1,552 | 1,533 | 1,546 | 38,000 |
| 2024/09/24 | 1,580 | 1,580 | 1,552 | 1,554 | 23,900 |
| 2024/09/20 | 1,564 | 1,569 | 1,546 | 1,569 | 25,900 |
| 2024/09/19 | 1,521 | 1,559 | 1,515 | 1,548 | 29,300 |
| 2024/09/18 | 1,493 | 1,522 | 1,484 | 1,522 | 21,400 |
| 2024/09/17 | 1,480 | 1,488 | 1,454 | 1,488 | 16,300 |
| 2024/09/13 | 1,474 | 1,484 | 1,468 | 1,475 | 15,700 |
| 2024/09/12 | 1,467 | 1,487 | 1,458 | 1,487 | 24,800 |
| 2024/09/11 | 1,450 | 1,458 | 1,430 | 1,433 | 21,600 |
| 2024/09/10 | 1,467 | 1,468 | 1,448 | 1,454 | 30,000 |
| 2024/09/09 | 1,420 | 1,470 | 1,414 | 1,462 | 54,600 |
| 2024/09/06 | 1,476 | 1,495 | 1,436 | 1,450 | 69,900 |
| 2024/09/05 | 1,491 | 1,515 | 1,470 | 1,472 | 174,800 |
| 2024/09/04 | 1,551 | 1,580 | 1,530 | 1,531 | 165,200 |
| 2024/09/03 | 1,600 | 1,624 | 1,594 | 1,606 | 30,900 |
| 2024/09/02 | 1,580 | 1,604 | 1,572 | 1,600 | 21,000 |
| 2024/08/30 | 1,546 | 1,569 | 1,543 | 1,560 | 14,400 |
| 2024/08/29 | 1,545 | 1,562 | 1,529 | 1,546 | 18,000 |
| 2024/08/28 | 1,543 | 1,549 | 1,512 | 1,545 | 18,600 |
| 2024/08/27 | 1,553 | 1,557 | 1,521 | 1,541 | 31,900 |
| 2024/08/26 | 1,570 | 1,579 | 1,548 | 1,550 | 41,900 |
| 2024/08/23 | 1,601 | 1,609 | 1,571 | 1,571 | 14,500 |
| 2024/08/22 | 1,635 | 1,635 | 1,601 | 1,601 | 49,500 |
| 2024/08/21 | 1,633 | 1,640 | 1,602 | 1,640 | 64,600 |
| 2024/08/20 | 1,628 | 1,640 | 1,597 | 1,634 | 31,700 |
| 2024/08/19 | 1,662 | 1,666 | 1,609 | 1,626 | 38,700 |