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 |
---|---|---|---|---|---|
2008/12/30 | 568 | 598 | 568 | 598 | 3,200 |
2008/12/29 | 560 | 567 | 559 | 567 | 4,200 |
2008/12/26 | 520 | 540 | 520 | 540 | 1,600 |
2008/12/25 | 515 | 520 | 515 | 520 | 600 |
2008/12/24 | 507 | 510 | 497 | 510 | 1,800 |
2008/12/22 | 496 | 510 | 495 | 510 | 1,700 |
2008/12/19 | 545 | 545 | 514 | 514 | 3,200 |
2008/12/18 | 512 | 535 | 512 | 535 | 1,000 |
2008/12/17 | 500 | 540 | 500 | 540 | 3,300 |
2008/12/16 | 484 | 510 | 484 | 510 | 2,000 |
2008/12/12 | 501 | 504 | 481 | 504 | 2,700 |
2008/12/11 | 476 | 500 | 476 | 500 | 3,200 |
2008/12/10 | 475 | 475 | 475 | 475 | 400 |
2008/12/09 | 520 | 520 | 473 | 474 | 2,100 |
2008/12/08 | 525 | 545 | 524 | 545 | 5,900 |
2008/12/05 | 472 | 500 | 472 | 500 | 16,600 |
2008/12/04 | 450 | 465 | 435 | 450 | 2,700 |
2008/12/03 | 430 | 440 | 420 | 440 | 1,700 |
2008/12/02 | 422 | 450 | 422 | 450 | 2,400 |
2008/12/01 | 449 | 449 | 449 | 449 | 100 |
2008/11/28 | 435 | 450 | 435 | 450 | 6,800 |
2008/11/27 | 415 | 415 | 415 | 415 | 300 |
2008/11/26 | 400 | 420 | 400 | 420 | 2,700 |
2008/11/25 | 385 | 400 | 379 | 400 | 27,400 |
2008/11/21 | 397 | 397 | 388 | 390 | 5,100 |
2008/11/20 | 408 | 408 | 385 | 398 | 5,000 |
2008/11/19 | 410 | 414 | 407 | 407 | 800 |
2008/11/18 | 420 | 420 | 420 | 420 | 300 |
2008/11/17 | 430 | 430 | 429 | 429 | 600 |
2008/11/14 | 407 | 430 | 406 | 430 | 13,900 |
2008/11/13 | 414 | 414 | 408 | 409 | 2,400 |
2008/11/12 | 426 | 439 | 420 | 439 | 13,100 |
2008/11/10 | 430 | 450 | 430 | 448 | 6,100 |
2008/11/07 | 415 | 438 | 410 | 438 | 800 |
2008/11/06 | 409 | 450 | 408 | 425 | 3,800 |
2008/11/05 | 405 | 425 | 405 | 425 | 1,200 |
2008/11/04 | 410 | 415 | 402 | 415 | 3,600 |
2008/10/31 | 430 | 430 | 419 | 430 | 4,500 |
2008/10/30 | 375 | 435 | 375 | 435 | 4,800 |
2008/10/29 | 400 | 411 | 370 | 411 | 6,000 |
2008/10/28 | 410 | 410 | 397 | 399 | 2,900 |
2008/10/27 | 377 | 399 | 375 | 399 | 1,900 |
2008/10/24 | 399 | 420 | 377 | 377 | 3,900 |
2008/10/23 | 420 | 430 | 399 | 399 | 6,500 |
2008/10/22 | 461 | 461 | 440 | 440 | 2,100 |
2008/10/21 | 460 | 469 | 460 | 461 | 6,400 |
2008/10/20 | 408 | 439 | 408 | 439 | 1,800 |
2008/10/17 | 360 | 405 | 340 | 405 | 8,800 |
2008/10/16 | 340 | 340 | 310 | 330 | 5,100 |
2008/10/15 | 344 | 385 | 344 | 351 | 15,100 |
2008/10/14 | 361 | 361 | 295 | 354 | 57,100 |
2008/10/10 | 306 | 310 | 296 | 306 | 6,000 |
2008/10/09 | 275 | 321 | 275 | 321 | 18,400 |
2008/10/08 | 370 | 370 | 305 | 305 | 16,200 |
2008/10/07 | 380 | 396 | 380 | 385 | 6,000 |
2008/10/06 | 453 | 453 | 431 | 433 | 5,600 |
2008/10/03 | 498 | 498 | 485 | 498 | 2,800 |
2008/10/02 | 530 | 530 | 530 | 530 | 300 |
2008/10/01 | 501 | 502 | 500 | 500 | 300 |
2008/09/30 | 511 | 520 | 503 | 520 | 2,100 |
2008/09/29 | 550 | 550 | 521 | 531 | 2,300 |
2008/09/25 | 545 | 545 | 533 | 533 | 200 |
2008/09/24 | 550 | 550 | 540 | 550 | 3,500 |
2008/09/22 | 550 | 550 | 550 | 550 | 3,300 |
2008/09/19 | 520 | 550 | 517 | 550 | 16,100 |
2008/09/18 | 490 | 500 | 490 | 500 | 3,600 |
2008/09/17 | 488 | 520 | 488 | 520 | 5,600 |
2008/09/16 | 448 | 505 | 448 | 505 | 8,400 |
2008/09/12 | 480 | 488 | 480 | 488 | 1,300 |
2008/09/11 | 435 | 500 | 431 | 500 | 59,600 |
2008/09/10 | 470 | 500 | 470 | 485 | 10,200 |
2008/09/09 | 485 | 500 | 485 | 500 | 3,200 |
2008/09/08 | 500 | 512 | 498 | 500 | 8,700 |
2008/09/05 | 499 | 530 | 499 | 520 | 13,400 |
2008/09/04 | 570 | 572 | 558 | 569 | 4,200 |
2008/09/03 | 595 | 595 | 590 | 590 | 600 |
2008/09/02 | 590 | 590 | 590 | 590 | 200 |
2008/09/01 | 590 | 595 | 590 | 595 | 1,000 |
2008/08/29 | 570 | 590 | 570 | 590 | 2,600 |
2008/08/28 | 599 | 599 | 580 | 590 | 2,500 |
2008/08/27 | 581 | 592 | 581 | 592 | 700 |
2008/08/25 | 581 | 582 | 581 | 582 | 1,100 |
2008/08/22 | 590 | 590 | 570 | 581 | 3,600 |
2008/08/21 | 600 | 600 | 600 | 600 | 3,200 |
2008/08/20 | 600 | 605 | 590 | 590 | 2,500 |
2008/08/19 | 600 | 600 | 600 | 600 | 1,100 |
2008/08/18 | 569 | 600 | 569 | 600 | 1,900 |
2008/08/15 | 580 | 580 | 565 | 579 | 4,700 |
2008/08/14 | 591 | 591 | 581 | 590 | 300 |
2008/08/13 | 583 | 595 | 583 | 595 | 3,000 |
2008/08/12 | 590 | 595 | 576 | 595 | 1,500 |
2008/08/11 | 609 | 609 | 609 | 609 | 300 |
2008/08/08 | 590 | 605 | 585 | 604 | 2,400 |
2008/08/07 | 600 | 600 | 591 | 591 | 300 |
2008/08/06 | 595 | 600 | 595 | 600 | 2,400 |
2008/08/05 | 599 | 602 | 590 | 602 | 2,200 |
2008/08/04 | 610 | 610 | 593 | 605 | 1,100 |
2008/08/01 | 620 | 620 | 606 | 620 | 1,000 |
2008/07/30 | 616 | 624 | 605 | 624 | 3,300 |
2008/07/29 | 611 | 631 | 611 | 631 | 1,700 |
2008/07/28 | 645 | 645 | 644 | 644 | 1,700 |
2008/07/25 | 612 | 635 | 612 | 635 | 3,900 |
2008/07/23 | 628 | 630 | 625 | 630 | 1,700 |
2008/07/22 | 630 | 630 | 628 | 628 | 1,000 |
2008/07/18 | 620 | 629 | 620 | 629 | 3,500 |
2008/07/17 | 590 | 610 | 590 | 610 | 4,300 |
2008/07/16 | 581 | 600 | 578 | 600 | 3,200 |
2008/07/15 | 591 | 600 | 591 | 600 | 600 |
2008/07/14 | 582 | 604 | 580 | 604 | 4,000 |
2008/07/11 | 580 | 600 | 580 | 592 | 9,200 |
2008/07/10 | 620 | 620 | 620 | 620 | 500 |
2008/07/08 | 630 | 630 | 613 | 613 | 4,700 |
2008/07/07 | 650 | 650 | 630 | 631 | 6,200 |
2008/07/04 | 625 | 625 | 615 | 620 | 25,100 |
2008/07/03 | 601 | 605 | 595 | 605 | 4,400 |
2008/07/02 | 603 | 605 | 599 | 605 | 6,300 |
2008/07/01 | 605 | 613 | 600 | 613 | 4,200 |
2008/06/30 | 625 | 625 | 605 | 605 | 2,400 |
2008/06/27 | 609 | 615 | 609 | 615 | 1,200 |
2008/06/26 | 607 | 615 | 607 | 615 | 400 |
2008/06/25 | 608 | 619 | 601 | 619 | 3,200 |
2008/06/24 | 620 | 620 | 615 | 615 | 600 |
2008/06/23 | 613 | 620 | 613 | 620 | 1,600 |
2008/06/20 | 626 | 626 | 601 | 613 | 4,600 |
2008/06/19 | 612 | 612 | 606 | 606 | 600 |
2008/06/18 | 614 | 614 | 606 | 612 | 2,000 |
2008/06/17 | 610 | 613 | 606 | 613 | 700 |
2008/06/13 | 625 | 625 | 615 | 616 | 3,700 |
2008/06/12 | 624 | 624 | 624 | 624 | 100 |
2008/06/11 | 625 | 625 | 621 | 624 | 300 |
2008/06/10 | 625 | 625 | 621 | 625 | 1,300 |
2008/06/09 | 630 | 630 | 617 | 625 | 1,300 |
2008/06/06 | 639 | 650 | 635 | 650 | 5,800 |
2008/06/05 | 629 | 629 | 629 | 629 | 700 |
2008/06/04 | 629 | 630 | 619 | 629 | 10,600 |
2008/06/03 | 620 | 630 | 620 | 630 | 4,200 |
2008/06/02 | 616 | 620 | 612 | 620 | 1,700 |
2008/05/30 | 609 | 615 | 609 | 615 | 500 |
2008/05/29 | 605 | 615 | 603 | 615 | 3,600 |
2008/05/28 | 623 | 623 | 600 | 609 | 4,400 |
2008/05/27 | 610 | 614 | 601 | 613 | 5,700 |
2008/05/26 | 619 | 619 | 610 | 610 | 4,600 |
2008/05/23 | 613 | 620 | 613 | 620 | 5,500 |
2008/05/22 | 617 | 617 | 612 | 613 | 1,800 |
2008/05/21 | 630 | 630 | 615 | 617 | 4,000 |
2008/05/20 | 615 | 622 | 614 | 614 | 2,500 |
2008/05/19 | 621 | 621 | 610 | 613 | 1,900 |
2008/05/16 | 628 | 630 | 605 | 613 | 9,200 |
2008/05/15 | 623 | 629 | 620 | 629 | 13,400 |
2008/05/14 | 577 | 593 | 577 | 593 | 5,100 |
2008/05/13 | 575 | 577 | 565 | 573 | 18,700 |
2008/05/12 | 581 | 582 | 570 | 578 | 14,100 |
2008/05/09 | 571 | 582 | 570 | 578 | 15,600 |
2008/05/08 | 585 | 593 | 580 | 584 | 7,800 |
2008/05/07 | 590 | 595 | 572 | 595 | 14,800 |
2008/05/02 | 580 | 590 | 580 | 580 | 9,400 |
2008/05/01 | 590 | 593 | 575 | 590 | 9,900 |
2008/04/30 | 599 | 604 | 587 | 591 | 7,200 |
2008/04/28 | 608 | 608 | 590 | 606 | 8,400 |
2008/04/25 | 600 | 609 | 600 | 608 | 8,100 |
2008/04/24 | 602 | 606 | 600 | 606 | 2,700 |
2008/04/23 | 607 | 608 | 602 | 607 | 1,400 |
2008/04/22 | 602 | 610 | 602 | 610 | 3,400 |
2008/04/21 | 600 | 600 | 591 | 600 | 4,300 |
2008/04/18 | 577 | 599 | 577 | 598 | 6,700 |
2008/04/17 | 595 | 598 | 589 | 597 | 7,300 |
2008/04/16 | 600 | 603 | 595 | 599 | 4,400 |
2008/04/15 | 610 | 610 | 598 | 600 | 2,200 |
2008/04/14 | 600 | 600 | 600 | 600 | 100 |
2008/04/11 | 616 | 616 | 616 | 616 | 100 |
2008/04/10 | 610 | 617 | 610 | 610 | 4,000 |
2008/04/09 | 609 | 612 | 592 | 610 | 2,500 |
2008/04/08 | 601 | 617 | 601 | 615 | 4,000 |
2008/04/07 | 600 | 608 | 587 | 604 | 3,100 |
2008/04/04 | 590 | 610 | 585 | 610 | 7,200 |
2008/04/03 | 600 | 600 | 594 | 600 | 500 |
2008/04/02 | 601 | 606 | 600 | 606 | 800 |
2008/04/01 | 605 | 605 | 600 | 600 | 1,400 |
2008/03/31 | 595 | 610 | 590 | 605 | 5,600 |
2008/03/28 | 615 | 615 | 593 | 605 | 1,800 |
2008/03/27 | 610 | 610 | 605 | 605 | 500 |
2008/03/26 | 605 | 610 | 605 | 610 | 400 |
2008/03/25 | 605 | 620 | 597 | 615 | 3,600 |
2008/03/24 | 595 | 605 | 592 | 605 | 7,700 |
2008/03/21 | 624 | 624 | 592 | 592 | 4,100 |
2008/03/19 | 584 | 600 | 579 | 600 | 2,500 |
2008/03/18 | 584 | 590 | 579 | 579 | 1,500 |
2008/03/17 | 582 | 590 | 563 | 590 | 2,800 |
2008/03/14 | 600 | 605 | 600 | 605 | 1,100 |
2008/03/13 | 600 | 600 | 599 | 600 | 3,300 |
2008/03/12 | 610 | 612 | 600 | 612 | 400 |
2008/03/11 | 591 | 610 | 588 | 610 | 4,300 |
2008/03/10 | 621 | 621 | 610 | 610 | 1,600 |
2008/03/07 | 622 | 622 | 598 | 622 | 3,800 |
2008/03/06 | 644 | 644 | 635 | 635 | 300 |
2008/03/05 | 624 | 634 | 621 | 634 | 1,600 |
2008/03/04 | 645 | 649 | 636 | 636 | 2,200 |
2008/03/03 | 688 | 688 | 675 | 677 | 700 |
2008/02/29 | 650 | 680 | 621 | 680 | 3,700 |
2008/02/28 | 644 | 660 | 634 | 660 | 6,200 |
2008/02/27 | 630 | 635 | 620 | 634 | 2,600 |
2008/02/26 | 620 | 635 | 620 | 635 | 2,400 |
2008/02/25 | 628 | 628 | 607 | 620 | 2,200 |
2008/02/22 | 616 | 625 | 610 | 625 | 1,700 |
2008/02/21 | 620 | 625 | 605 | 620 | 5,800 |
2008/02/20 | 602 | 605 | 601 | 603 | 3,700 |
2008/02/19 | 600 | 601 | 600 | 601 | 1,200 |
2008/02/18 | 610 | 610 | 605 | 610 | 1,600 |
2008/02/15 | 610 | 610 | 600 | 608 | 9,600 |
2008/02/14 | 620 | 630 | 610 | 610 | 5,600 |
2008/02/13 | 601 | 620 | 601 | 620 | 2,800 |
2008/02/12 | 609 | 615 | 609 | 610 | 1,200 |
2008/02/08 | 614 | 620 | 614 | 619 | 1,800 |
2008/02/07 | 620 | 634 | 620 | 634 | 800 |
2008/02/06 | 620 | 639 | 610 | 627 | 4,200 |
2008/02/05 | 645 | 645 | 621 | 621 | 1,000 |
2008/02/04 | 615 | 625 | 610 | 625 | 9,000 |
2008/02/01 | 611 | 616 | 610 | 615 | 2,000 |
2008/01/31 | 617 | 617 | 607 | 617 | 6,200 |
2008/01/30 | 610 | 618 | 608 | 618 | 3,500 |
2008/01/29 | 607 | 618 | 606 | 618 | 1,100 |
2008/01/28 | 620 | 620 | 620 | 620 | 4,000 |
2008/01/25 | 610 | 620 | 603 | 619 | 2,300 |
2008/01/24 | 599 | 620 | 592 | 620 | 2,300 |
2008/01/23 | 600 | 630 | 570 | 581 | 5,800 |
2008/01/22 | 590 | 592 | 573 | 590 | 5,500 |
2008/01/21 | 654 | 654 | 620 | 620 | 3,600 |
2008/01/18 | 591 | 644 | 591 | 644 | 5,400 |
2008/01/17 | 589 | 609 | 580 | 592 | 14,800 |
2008/01/16 | 650 | 680 | 610 | 619 | 16,800 |
2008/01/15 | 700 | 710 | 620 | 695 | 10,200 |
2008/01/11 | 720 | 727 | 710 | 720 | 8,800 |
2008/01/10 | 710 | 725 | 710 | 721 | 2,300 |
2008/01/09 | 699 | 727 | 690 | 727 | 7,700 |
2008/01/08 | 702 | 705 | 702 | 702 | 900 |
2008/01/07 | 716 | 718 | 703 | 718 | 25,500 |
2008/01/04 | 734 | 740 | 730 | 730 | 14,400 |