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 |
---|---|---|---|---|---|
2010/12/30 | 404 | 407 | 400 | 406 | 3,000 |
2010/12/29 | 404 | 405 | 403 | 404 | 1,400 |
2010/12/28 | 397 | 403 | 396 | 403 | 4,500 |
2010/12/27 | 396 | 403 | 396 | 403 | 3,500 |
2010/12/24 | 404 | 404 | 395 | 396 | 5,100 |
2010/12/22 | 395 | 396 | 390 | 395 | 3,700 |
2010/12/21 | 395 | 400 | 395 | 397 | 1,400 |
2010/12/20 | 400 | 400 | 397 | 399 | 1,600 |
2010/12/17 | 399 | 399 | 395 | 396 | 1,200 |
2010/12/16 | 403 | 403 | 402 | 403 | 400 |
2010/12/15 | 400 | 400 | 396 | 396 | 1,000 |
2010/12/14 | 400 | 404 | 397 | 397 | 900 |
2010/12/13 | 403 | 403 | 402 | 402 | 400 |
2010/12/10 | 395 | 395 | 395 | 395 | 500 |
2010/12/09 | 403 | 403 | 394 | 402 | 900 |
2010/12/08 | 390 | 402 | 388 | 401 | 1,700 |
2010/12/07 | 396 | 397 | 396 | 397 | 200 |
2010/12/06 | 399 | 399 | 394 | 394 | 400 |
2010/12/03 | 414 | 414 | 384 | 390 | 10,800 |
2010/12/02 | 394 | 405 | 394 | 405 | 3,000 |
2010/12/01 | 396 | 396 | 394 | 394 | 200 |
2010/11/30 | 396 | 399 | 390 | 393 | 1,100 |
2010/11/29 | 388 | 393 | 385 | 393 | 4,500 |
2010/11/26 | 383 | 385 | 375 | 380 | 1,900 |
2010/11/25 | 385 | 385 | 375 | 375 | 6,300 |
2010/11/24 | 380 | 384 | 375 | 376 | 5,400 |
2010/11/22 | 380 | 380 | 380 | 380 | 300 |
2010/11/19 | 376 | 380 | 376 | 380 | 1,900 |
2010/11/18 | 377 | 377 | 372 | 374 | 1,000 |
2010/11/17 | 371 | 380 | 371 | 380 | 1,300 |
2010/11/16 | 379 | 379 | 374 | 379 | 900 |
2010/11/15 | 372 | 377 | 372 | 377 | 1,300 |
2010/11/12 | 379 | 379 | 373 | 373 | 700 |
2010/11/11 | 372 | 372 | 372 | 372 | 1,000 |
2010/11/10 | 375 | 380 | 375 | 375 | 2,300 |
2010/11/09 | 380 | 380 | 375 | 375 | 3,100 |
2010/11/08 | 380 | 380 | 364 | 375 | 3,600 |
2010/11/05 | 370 | 375 | 370 | 375 | 300 |
2010/11/04 | 370 | 370 | 365 | 370 | 500 |
2010/11/02 | 372 | 375 | 370 | 373 | 400 |
2010/11/01 | 0 | 0 | 0 | 380 | 0 |
2010/10/29 | 378 | 380 | 362 | 380 | 2,900 |
2010/10/28 | 379 | 380 | 370 | 380 | 3,600 |
2010/10/27 | 375 | 378 | 375 | 378 | 1,400 |
2010/10/26 | 373 | 378 | 373 | 375 | 2,000 |
2010/10/25 | 384 | 384 | 375 | 375 | 4,300 |
2010/10/22 | 368 | 368 | 368 | 368 | 100 |
2010/10/21 | 367 | 372 | 367 | 371 | 1,500 |
2010/10/20 | 370 | 370 | 370 | 370 | 1,300 |
2010/10/19 | 373 | 373 | 370 | 370 | 1,100 |
2010/10/18 | 370 | 374 | 370 | 374 | 1,700 |
2010/10/15 | 370 | 370 | 370 | 370 | 1,400 |
2010/10/14 | 370 | 370 | 370 | 370 | 100 |
2010/10/13 | 367 | 376 | 367 | 376 | 600 |
2010/10/12 | 375 | 375 | 367 | 367 | 900 |
2010/10/08 | 377 | 378 | 370 | 370 | 500 |
2010/10/07 | 370 | 377 | 370 | 377 | 300 |
2010/10/06 | 375 | 375 | 370 | 370 | 300 |
2010/10/05 | 370 | 370 | 370 | 370 | 500 |
2010/10/04 | 371 | 377 | 371 | 377 | 600 |
2010/10/01 | 370 | 378 | 370 | 378 | 600 |
2010/09/30 | 374 | 377 | 374 | 377 | 1,800 |
2010/09/29 | 379 | 379 | 374 | 379 | 400 |
2010/09/28 | 380 | 380 | 374 | 379 | 3,300 |
2010/09/27 | 378 | 378 | 376 | 378 | 1,400 |
2010/09/24 | 380 | 380 | 380 | 380 | 4,200 |
2010/09/22 | 373 | 374 | 373 | 374 | 3,100 |
2010/09/21 | 368 | 369 | 368 | 369 | 1,900 |
2010/09/17 | 374 | 374 | 366 | 370 | 4,600 |
2010/09/16 | 371 | 373 | 371 | 373 | 1,600 |
2010/09/15 | 369 | 371 | 368 | 371 | 2,100 |
2010/09/14 | 372 | 372 | 368 | 368 | 5,400 |
2010/09/13 | 370 | 372 | 367 | 368 | 2,000 |
2010/09/10 | 0 | 0 | 0 | 367 | 0 |
2010/09/09 | 367 | 367 | 367 | 367 | 200 |
2010/09/08 | 366 | 374 | 366 | 374 | 1,400 |
2010/09/07 | 370 | 374 | 370 | 374 | 20,700 |
2010/09/06 | 380 | 384 | 370 | 370 | 5,100 |
2010/09/03 | 0 | 0 | 0 | 385 | 0 |
2010/09/02 | 379 | 385 | 379 | 385 | 31,100 |
2010/09/01 | 371 | 379 | 371 | 379 | 10,600 |
2010/08/31 | 385 | 387 | 385 | 387 | 300 |
2010/08/30 | 384 | 387 | 384 | 384 | 3,700 |
2010/08/27 | 377 | 382 | 376 | 376 | 800 |
2010/08/26 | 380 | 380 | 375 | 380 | 700 |
2010/08/25 | 385 | 385 | 370 | 377 | 4,400 |
2010/08/24 | 368 | 377 | 361 | 377 | 1,000 |
2010/08/23 | 375 | 378 | 368 | 370 | 1,500 |
2010/08/20 | 364 | 373 | 363 | 368 | 3,400 |
2010/08/19 | 381 | 381 | 366 | 380 | 10,000 |
2010/08/18 | 380 | 380 | 379 | 379 | 2,000 |
2010/08/17 | 380 | 380 | 380 | 380 | 300 |
2010/08/16 | 380 | 380 | 380 | 380 | 100 |
2010/08/13 | 387 | 387 | 380 | 387 | 8,000 |
2010/08/12 | 383 | 383 | 380 | 381 | 3,400 |
2010/08/11 | 387 | 387 | 385 | 385 | 400 |
2010/08/10 | 390 | 390 | 388 | 388 | 1,200 |
2010/08/09 | 390 | 390 | 389 | 390 | 1,200 |
2010/08/06 | 395 | 395 | 393 | 393 | 500 |
2010/08/05 | 395 | 396 | 393 | 393 | 900 |
2010/08/04 | 396 | 396 | 393 | 394 | 2,400 |
2010/08/03 | 397 | 397 | 395 | 395 | 500 |
2010/08/02 | 397 | 397 | 395 | 395 | 1,500 |
2010/07/30 | 0 | 0 | 0 | 397 | 0 |
2010/07/29 | 402 | 402 | 397 | 397 | 800 |
2010/07/28 | 410 | 410 | 396 | 396 | 6,400 |
2010/07/27 | 398 | 398 | 397 | 398 | 1,000 |
2010/07/26 | 399 | 399 | 396 | 396 | 300 |
2010/07/23 | 409 | 409 | 395 | 395 | 6,100 |
2010/07/22 | 393 | 393 | 393 | 393 | 300 |
2010/07/21 | 395 | 395 | 395 | 395 | 2,100 |
2010/07/20 | 405 | 405 | 403 | 403 | 1,700 |
2010/07/16 | 401 | 405 | 400 | 405 | 1,400 |
2010/07/15 | 408 | 408 | 408 | 408 | 200 |
2010/07/14 | 402 | 405 | 402 | 405 | 1,200 |
2010/07/13 | 410 | 410 | 410 | 410 | 500 |
2010/07/12 | 401 | 409 | 401 | 409 | 700 |
2010/07/09 | 0 | 0 | 0 | 400 | 0 |
2010/07/08 | 400 | 400 | 400 | 400 | 700 |
2010/07/07 | 415 | 415 | 398 | 398 | 2,000 |
2010/07/06 | 400 | 400 | 400 | 400 | 800 |
2010/07/05 | 427 | 427 | 403 | 403 | 35,800 |
2010/07/02 | 396 | 407 | 396 | 407 | 4,300 |
2010/07/01 | 398 | 398 | 395 | 396 | 2,600 |
2010/06/30 | 402 | 402 | 390 | 390 | 400 |
2010/06/29 | 404 | 404 | 394 | 394 | 700 |
2010/06/28 | 410 | 410 | 394 | 394 | 3,400 |
2010/06/25 | 399 | 409 | 399 | 409 | 2,600 |
2010/06/24 | 396 | 403 | 392 | 402 | 2,900 |
2010/06/23 | 397 | 397 | 397 | 397 | 300 |
2010/06/22 | 397 | 408 | 397 | 397 | 1,400 |
2010/06/21 | 401 | 401 | 400 | 400 | 4,100 |
2010/06/18 | 395 | 403 | 392 | 401 | 3,000 |
2010/06/17 | 399 | 399 | 393 | 393 | 1,500 |
2010/06/16 | 393 | 398 | 393 | 398 | 900 |
2010/06/15 | 402 | 402 | 394 | 394 | 2,200 |
2010/06/14 | 395 | 415 | 395 | 410 | 2,200 |
2010/06/11 | 401 | 401 | 401 | 401 | 300 |
2010/06/10 | 397 | 397 | 397 | 397 | 200 |
2010/06/09 | 400 | 408 | 397 | 397 | 900 |
2010/06/08 | 398 | 411 | 396 | 411 | 2,500 |
2010/06/07 | 405 | 405 | 405 | 405 | 200 |
2010/06/04 | 406 | 420 | 404 | 420 | 4,300 |
2010/06/03 | 393 | 421 | 393 | 421 | 8,900 |
2010/06/02 | 392 | 392 | 390 | 391 | 700 |
2010/06/01 | 405 | 410 | 394 | 400 | 3,500 |
2010/05/31 | 383 | 409 | 383 | 400 | 6,900 |
2010/05/28 | 400 | 414 | 390 | 390 | 17,600 |
2010/05/27 | 391 | 391 | 388 | 388 | 1,000 |
2010/05/26 | 375 | 391 | 375 | 391 | 5,000 |
2010/05/25 | 392 | 392 | 381 | 381 | 6,800 |
2010/05/24 | 389 | 392 | 382 | 392 | 6,100 |
2010/05/21 | 390 | 390 | 388 | 390 | 5,200 |
2010/05/20 | 381 | 384 | 380 | 381 | 1,700 |
2010/05/19 | 380 | 390 | 377 | 382 | 3,700 |
2010/05/18 | 383 | 387 | 383 | 387 | 2,600 |
2010/05/17 | 385 | 385 | 380 | 380 | 3,900 |
2010/05/14 | 397 | 397 | 385 | 385 | 1,500 |
2010/05/13 | 391 | 396 | 391 | 396 | 1,300 |
2010/05/12 | 392 | 394 | 392 | 393 | 1,200 |
2010/05/11 | 400 | 400 | 400 | 400 | 100 |
2010/05/10 | 392 | 398 | 392 | 395 | 1,300 |
2010/05/07 | 393 | 400 | 378 | 400 | 7,600 |
2010/05/06 | 399 | 403 | 393 | 393 | 1,900 |
2010/04/30 | 397 | 408 | 397 | 406 | 1,400 |
2010/04/28 | 408 | 410 | 403 | 403 | 5,000 |
2010/04/27 | 402 | 410 | 398 | 401 | 3,600 |
2010/04/26 | 400 | 410 | 397 | 406 | 2,800 |
2010/04/23 | 395 | 400 | 392 | 400 | 2,700 |
2010/04/22 | 400 | 401 | 398 | 401 | 8,000 |
2010/04/21 | 400 | 402 | 400 | 400 | 13,000 |
2010/04/20 | 388 | 393 | 387 | 388 | 1,500 |
2010/04/19 | 388 | 391 | 383 | 387 | 3,300 |
2010/04/16 | 386 | 398 | 386 | 396 | 4,300 |
2010/04/15 | 385 | 390 | 385 | 390 | 2,800 |
2010/04/14 | 383 | 390 | 383 | 384 | 1,400 |
2010/04/13 | 388 | 388 | 383 | 388 | 1,200 |
2010/04/12 | 389 | 390 | 388 | 388 | 1,100 |
2010/04/09 | 382 | 387 | 382 | 387 | 1,300 |
2010/04/08 | 382 | 385 | 382 | 382 | 1,600 |
2010/04/07 | 390 | 390 | 390 | 390 | 600 |
2010/04/06 | 390 | 397 | 380 | 382 | 7,400 |
2010/04/05 | 390 | 394 | 380 | 390 | 4,200 |
2010/04/02 | 388 | 390 | 375 | 390 | 56,700 |
2010/04/01 | 390 | 390 | 390 | 390 | 200 |
2010/03/31 | 395 | 397 | 390 | 395 | 3,500 |
2010/03/30 | 386 | 397 | 383 | 395 | 2,700 |
2010/03/29 | 392 | 393 | 380 | 381 | 4,300 |
2010/03/26 | 400 | 402 | 398 | 402 | 5,200 |
2010/03/25 | 397 | 402 | 395 | 396 | 2,300 |
2010/03/24 | 397 | 399 | 390 | 397 | 5,200 |
2010/03/23 | 398 | 401 | 393 | 394 | 10,100 |
2010/03/19 | 400 | 400 | 388 | 388 | 5,800 |
2010/03/18 | 389 | 393 | 388 | 390 | 4,400 |
2010/03/17 | 391 | 391 | 385 | 386 | 1,800 |
2010/03/16 | 391 | 392 | 385 | 388 | 2,200 |
2010/03/15 | 389 | 400 | 383 | 383 | 3,500 |
2010/03/12 | 390 | 395 | 386 | 388 | 3,600 |
2010/03/11 | 385 | 389 | 385 | 385 | 2,000 |
2010/03/10 | 382 | 385 | 382 | 385 | 300 |
2010/03/09 | 380 | 380 | 380 | 380 | 200 |
2010/03/08 | 384 | 384 | 375 | 383 | 1,900 |
2010/03/05 | 380 | 384 | 380 | 384 | 800 |
2010/03/04 | 375 | 382 | 374 | 382 | 1,400 |
2010/03/03 | 384 | 384 | 377 | 377 | 900 |
2010/03/02 | 391 | 391 | 382 | 382 | 1,800 |
2010/03/01 | 390 | 394 | 380 | 387 | 4,500 |
2010/02/26 | 380 | 382 | 370 | 382 | 2,100 |
2010/02/25 | 376 | 380 | 376 | 380 | 2,200 |
2010/02/24 | 376 | 377 | 370 | 377 | 1,300 |
2010/02/23 | 369 | 373 | 369 | 369 | 1,300 |
2010/02/22 | 365 | 377 | 365 | 377 | 4,400 |
2010/02/19 | 376 | 376 | 365 | 365 | 4,600 |
2010/02/18 | 362 | 362 | 358 | 360 | 1,900 |
2010/02/17 | 374 | 374 | 361 | 361 | 6,200 |
2010/02/16 | 375 | 375 | 368 | 370 | 1,900 |
2010/02/15 | 370 | 370 | 369 | 370 | 2,900 |
2010/02/12 | 369 | 378 | 369 | 378 | 3,000 |
2010/02/10 | 376 | 379 | 373 | 377 | 1,400 |
2010/02/09 | 379 | 379 | 376 | 376 | 1,000 |
2010/02/08 | 384 | 385 | 376 | 379 | 4,900 |
2010/02/05 | 387 | 392 | 385 | 392 | 1,200 |
2010/02/04 | 387 | 395 | 386 | 395 | 2,800 |
2010/02/03 | 386 | 395 | 386 | 395 | 1,200 |
2010/02/02 | 388 | 396 | 388 | 388 | 300 |
2010/02/01 | 390 | 394 | 384 | 394 | 3,200 |
2010/01/29 | 390 | 398 | 390 | 392 | 21,600 |
2010/01/28 | 403 | 403 | 393 | 393 | 5,400 |
2010/01/27 | 398 | 400 | 395 | 400 | 1,100 |
2010/01/26 | 396 | 400 | 390 | 400 | 33,300 |
2010/01/25 | 399 | 399 | 387 | 397 | 3,000 |
2010/01/22 | 394 | 399 | 394 | 399 | 500 |
2010/01/21 | 403 | 403 | 393 | 393 | 6,300 |
2010/01/20 | 400 | 401 | 400 | 401 | 1,000 |
2010/01/19 | 398 | 398 | 390 | 397 | 2,500 |
2010/01/18 | 392 | 406 | 391 | 406 | 1,600 |
2010/01/15 | 393 | 395 | 392 | 392 | 1,900 |
2010/01/14 | 392 | 396 | 392 | 395 | 900 |
2010/01/13 | 398 | 398 | 390 | 391 | 3,500 |
2010/01/12 | 387 | 396 | 387 | 390 | 2,800 |
2010/01/08 | 386 | 386 | 386 | 386 | 300 |
2010/01/07 | 384 | 384 | 382 | 384 | 600 |
2010/01/06 | 388 | 388 | 383 | 384 | 1,400 |
2010/01/05 | 390 | 390 | 388 | 388 | 2,400 |
2010/01/04 | 398 | 398 | 392 | 392 | 1,300 |