日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 768 768 740 754 3,200
2007/12/27 763 769 760 765 3,700
2007/12/26 774 774 760 773 3,300
2007/12/25 771 776 770 776 11,300
2007/12/21 780 780 761 777 13,200
2007/12/20 766 780 765 780 3,900
2007/12/19 768 785 767 785 1,500
2007/12/18 769 787 768 785 2,300
2007/12/17 773 789 773 789 1,000
2007/12/14 775 800 775 789 4,900
2007/12/13 780 780 768 778 1,100
2007/12/12 790 790 780 790 300
2007/12/11 798 804 790 799 1,600
2007/12/10 799 800 795 798 800
2007/12/07 795 799 795 799 1,000
2007/12/06 800 800 795 795 1,200
2007/12/05 804 804 800 802 5,000
2007/12/04 803 803 803 803 100
2007/12/03 789 797 777 797 2,700
2007/11/30 795 795 782 794 6,300
2007/11/29 804 804 804 804 200
2007/11/28 805 805 780 804 2,300
2007/11/27 744 795 744 795 19,600
2007/11/26 777 794 771 794 1,800
2007/11/22 780 797 780 797 25,200
2007/11/21 826 826 800 800 2,700
2007/11/20 788 788 785 787 7,900
2007/11/19 804 819 804 819 10,700
2007/11/16 800 824 800 824 7,200
2007/11/15 826 830 821 821 3,900
2007/11/14 830 835 825 830 7,500
2007/11/13 800 830 780 830 21,900
2007/11/12 816 819 790 809 2,600
2007/11/09 815 830 812 830 6,100
2007/11/08 810 840 810 835 2,900
2007/11/07 845 845 840 840 500
2007/11/06 841 850 831 848 3,400
2007/11/05 850 861 845 861 4,800
2007/11/02 854 860 850 860 1,400
2007/11/01 860 860 840 854 5,600
2007/10/31 840 855 835 855 3,900
2007/10/30 850 850 840 850 3,200
2007/10/29 850 850 830 848 2,100
2007/10/26 836 836 830 830 2,300
2007/10/25 830 836 830 836 800
2007/10/24 830 832 830 832 2,300
2007/10/23 825 825 820 820 400
2007/10/22 820 830 790 829 4,500
2007/10/19 875 875 845 855 3,300
2007/10/18 855 865 851 865 3,200
2007/10/17 886 886 865 865 1,400
2007/10/16 863 888 860 888 3,600
2007/10/15 888 888 865 888 5,300
2007/10/12 885 888 875 888 13,600
2007/10/11 883 890 883 890 1,300
2007/10/10 870 895 870 893 17,700
2007/10/09 855 865 846 865 7,000
2007/10/05 854 865 845 865 6,600
2007/10/04 850 855 830 852 11,500
2007/10/03 840 855 830 850 12,000
2007/10/02 824 838 816 838 12,000
2007/10/01 809 824 788 824 6,900
2007/09/28 814 814 804 814 5,600
2007/09/27 800 810 800 808 6,600
2007/09/26 784 800 776 800 19,700
2007/09/25 792 799 790 791 8,300
2007/09/21 797 807 795 806 5,900
2007/09/20 813 813 806 810 3,000
2007/09/19 805 831 805 820 3,600
2007/09/18 808 809 800 809 3,000
2007/09/14 796 809 796 809 2,600
2007/09/13 805 806 790 806 14,000
2007/09/12 828 828 815 825 3,200
2007/09/11 829 829 821 825 900
2007/09/10 815 830 801 830 2,600
2007/09/07 835 835 821 835 1,700
2007/09/06 829 840 822 840 1,800
2007/09/05 830 831 821 831 3,600
2007/09/04 833 833 825 833 2,900
2007/09/03 843 843 838 838 1,000
2007/08/31 850 850 827 843 15,600
2007/08/30 850 853 832 849 8,700
2007/08/29 843 855 843 855 14,400
2007/08/28 869 869 857 865 2,500
2007/08/27 857 870 857 870 2,600
2007/08/24 870 870 861 861 600
2007/08/23 862 872 860 872 7,800
2007/08/22 862 862 852 862 9,200
2007/08/21 849 862 843 862 12,600
2007/08/20 858 858 842 850 3,300
2007/08/17 871 879 860 860 5,900
2007/08/16 889 889 865 885 2,700
2007/08/15 879 899 875 896 1,900
2007/08/14 881 886 871 886 36,700
2007/08/13 882 890 881 887 3,900
2007/08/10 885 900 879 900 10,900
2007/08/09 900 908 881 908 3,100
2007/08/08 912 924 905 910 9,000
2007/08/07 918 929 910 920 11,800
2007/08/06 890 909 885 898 6,800
2007/08/03 898 905 888 904 9,000
2007/08/02 892 892 876 890 9,100
2007/08/01 891 891 860 882 7,300
2007/07/31 878 890 875 885 4,700
2007/07/30 871 880 870 878 4,800
2007/07/27 871 882 870 877 5,400
2007/07/26 900 900 883 883 9,900
2007/07/25 904 913 900 900 8,400
2007/07/24 908 922 906 914 7,100
2007/07/23 910 918 906 918 9,200
2007/07/20 944 944 922 928 3,300
2007/07/19 925 935 911 934 9,600
2007/07/18 940 947 933 933 9,500
2007/07/17 946 946 930 939 2,100
2007/07/13 940 947 940 947 3,600
2007/07/12 932 940 932 940 6,500
2007/07/11 936 947 930 946 15,600
2007/07/10 960 960 933 942 10,400
2007/07/09 977 980 960 960 13,100
2007/07/06 933 965 933 960 10,600
2007/07/05 941 950 931 950 30,200
2007/07/04 922 930 922 922 11,500
2007/07/03 922 928 920 920 3,400
2007/07/02 916 938 916 927 21,400
2007/06/29 912 917 911 916 22,500
2007/06/28 914 914 901 910 3,500
2007/06/27 904 912 900 900 2,000
2007/06/26 905 920 904 914 7,000
2007/06/25 892 902 885 902 11,100
2007/06/22 905 906 891 902 4,100
2007/06/21 904 905 888 903 10,200
2007/06/20 879 900 879 900 10,900
2007/06/19 884 884 871 882 4,200
2007/06/18 870 883 870 880 7,000
2007/06/15 864 868 864 867 4,200
2007/06/14 867 871 862 863 7,900
2007/06/13 861 862 860 862 11,300
2007/06/12 865 870 860 861 34,400
2007/06/11 860 872 860 866 3,900
2007/06/08 866 870 862 870 1,900
2007/06/07 864 876 864 873 6,000
2007/06/06 880 880 871 878 2,300
2007/06/05 874 885 870 885 5,500
2007/06/04 894 894 875 888 5,300
2007/06/01 890 894 883 894 17,700
2007/05/31 890 900 890 900 3,300
2007/05/30 900 900 880 898 16,000
2007/05/29 898 900 894 895 2,300
2007/05/28 890 900 880 896 11,000
2007/05/25 899 905 890 900 7,200
2007/05/24 901 909 891 905 14,300
2007/05/23 910 910 900 905 2,100
2007/05/22 918 918 905 918 900
2007/05/21 905 920 900 920 9,500
2007/05/18 886 895 862 875 22,600
2007/05/17 870 889 870 886 11,700
2007/05/16 897 897 852 880 19,900
2007/05/15 905 911 892 903 36,100
2007/05/14 911 930 909 930 14,400
2007/05/11 910 918 908 911 6,000
2007/05/10 922 925 915 921 4,700
2007/05/09 910 918 907 913 9,500
2007/05/08 912 913 907 910 11,500
2007/05/07 912 912 902 912 19,800
2007/05/02 911 920 911 912 2,900
2007/05/01 918 921 908 921 7,400
2007/04/27 916 916 905 907 10,500
2007/04/26 907 920 905 906 8,800
2007/04/25 907 910 906 910 3,300
2007/04/24 903 917 900 917 12,400
2007/04/23 915 916 910 913 7,000
2007/04/20 930 930 920 921 13,700
2007/04/19 917 917 910 914 8,900
2007/04/18 925 930 920 920 1,600
2007/04/17 915 932 910 932 6,600
2007/04/16 907 925 907 924 8,900
2007/04/13 930 930 917 917 2,800
2007/04/12 924 939 922 928 2,300
2007/04/11 922 932 922 932 3,200
2007/04/10 925 930 919 930 3,300
2007/04/09 911 932 911 932 6,000
2007/04/06 929 930 921 929 1,800
2007/04/05 930 940 914 939 9,200
2007/04/04 925 944 920 931 10,700
2007/04/03 921 925 911 925 6,700
2007/04/02 921 925 918 923 5,000
2007/03/30 920 928 917 920 5,200
2007/03/29 932 933 917 924 5,800
2007/03/28 954 954 932 940 6,300
2007/03/27 963 963 940 949 17,800
2007/03/26 972 975 958 968 17,800
2007/03/23 979 980 972 975 6,700
2007/03/22 978 980 972 980 5,700
2007/03/20 982 982 972 972 6,000
2007/03/19 975 978 969 972 7,500
2007/03/16 978 983 969 975 9,900
2007/03/15 984 996 964 970 17,200
2007/03/14 971 976 965 972 3,700
2007/03/13 999 999 984 990 800
2007/03/12 988 990 988 990 400

このページの先頭へ