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 |
---|---|---|---|---|---|
2014/12/30 | 629 | 629 | 610 | 615 | 14,400 |
2014/12/29 | 615 | 632 | 609 | 623 | 35,000 |
2014/12/26 | 591 | 605 | 570 | 605 | 29,500 |
2014/12/25 | 603 | 603 | 592 | 595 | 28,900 |
2014/12/24 | 602 | 608 | 600 | 603 | 27,300 |
2014/12/22 | 608 | 614 | 600 | 609 | 28,000 |
2014/12/19 | 625 | 625 | 591 | 609 | 39,500 |
2014/12/18 | 610 | 615 | 608 | 608 | 13,000 |
2014/12/17 | 608 | 616 | 606 | 608 | 16,100 |
2014/12/16 | 622 | 631 | 605 | 608 | 36,800 |
2014/12/15 | 658 | 658 | 620 | 621 | 42,300 |
2014/12/12 | 626 | 661 | 625 | 636 | 72,700 |
2014/12/11 | 613 | 630 | 608 | 625 | 24,100 |
2014/12/10 | 612 | 615 | 610 | 611 | 24,900 |
2014/12/09 | 620 | 625 | 613 | 613 | 23,800 |
2014/12/08 | 616 | 616 | 605 | 614 | 46,500 |
2014/12/05 | 627 | 627 | 610 | 618 | 54,200 |
2014/12/04 | 620 | 626 | 611 | 621 | 27,000 |
2014/12/03 | 630 | 631 | 602 | 620 | 68,500 |
2014/12/02 | 651 | 651 | 638 | 640 | 20,800 |
2014/12/01 | 670 | 674 | 650 | 654 | 31,700 |
2014/11/28 | 686 | 690 | 653 | 669 | 50,300 |
2014/11/27 | 674 | 730 | 674 | 682 | 72,700 |
2014/11/26 | 644 | 687 | 625 | 684 | 59,800 |
2014/11/26 | 1 -> 2.00 分割 | ||||
2014/11/25 | 1,279 | 1,290 | 1,272 | 1,285 | 21,200 |
2014/11/21 | 1,277 | 1,280 | 1,258 | 1,272 | 26,900 |
2014/11/20 | 1,268 | 1,268 | 1,232 | 1,252 | 16,400 |
2014/11/19 | 1,207 | 1,280 | 1,207 | 1,246 | 28,300 |
2014/11/18 | 1,193 | 1,210 | 1,193 | 1,206 | 13,700 |
2014/11/17 | 1,200 | 1,200 | 1,188 | 1,192 | 12,900 |
2014/11/14 | 1,196 | 1,199 | 1,182 | 1,191 | 24,300 |
2014/11/13 | 1,206 | 1,210 | 1,177 | 1,204 | 25,000 |
2014/11/12 | 1,203 | 1,220 | 1,203 | 1,204 | 27,900 |
2014/11/11 | 1,223 | 1,229 | 1,201 | 1,203 | 31,700 |
2014/11/10 | 1,228 | 1,238 | 1,221 | 1,226 | 33,300 |
2014/11/07 | 1,260 | 1,260 | 1,163 | 1,219 | 99,100 |
2014/11/06 | 1,300 | 1,329 | 1,210 | 1,228 | 214,600 |
2014/11/05 | 1,025 | 1,048 | 1,025 | 1,046 | 20,700 |
2014/11/04 | 1,040 | 1,040 | 1,020 | 1,030 | 24,900 |
2014/10/31 | 1,000 | 1,015 | 998 | 1,010 | 13,400 |
2014/10/30 | 1,010 | 1,010 | 997 | 997 | 19,000 |
2014/10/29 | 1,010 | 1,016 | 1,004 | 1,010 | 10,600 |
2014/10/28 | 1,009 | 1,019 | 1,003 | 1,004 | 20,900 |
2014/10/27 | 1,000 | 1,020 | 999 | 1,003 | 17,200 |
2014/10/24 | 993 | 996 | 986 | 996 | 7,100 |
2014/10/23 | 995 | 999 | 970 | 981 | 11,500 |
2014/10/22 | 963 | 1,005 | 963 | 995 | 20,100 |
2014/10/21 | 985 | 985 | 952 | 963 | 10,900 |
2014/10/20 | 937 | 972 | 937 | 970 | 17,000 |
2014/10/17 | 927 | 932 | 910 | 919 | 13,900 |
2014/10/16 | 911 | 939 | 895 | 907 | 57,400 |
2014/10/15 | 908 | 908 | 887 | 891 | 14,400 |
2014/10/14 | 902 | 912 | 890 | 908 | 20,900 |
2014/10/10 | 919 | 937 | 914 | 917 | 17,200 |
2014/10/09 | 958 | 972 | 943 | 943 | 7,800 |
2014/10/08 | 960 | 962 | 950 | 956 | 7,300 |
2014/10/07 | 963 | 977 | 961 | 963 | 5,900 |
2014/10/06 | 962 | 973 | 962 | 963 | 7,000 |
2014/10/03 | 931 | 968 | 931 | 962 | 6,000 |
2014/10/02 | 945 | 948 | 933 | 937 | 13,200 |
2014/10/01 | 960 | 962 | 958 | 959 | 8,900 |
2014/09/30 | 958 | 966 | 957 | 965 | 9,500 |
2014/09/29 | 983 | 983 | 959 | 969 | 21,700 |
2014/09/26 | 973 | 983 | 960 | 983 | 38,100 |
2014/09/25 | 998 | 998 | 975 | 988 | 33,500 |
2014/09/24 | 1,000 | 1,002 | 995 | 998 | 14,800 |
2014/09/22 | 999 | 1,005 | 995 | 1,000 | 25,700 |
2014/09/19 | 1,011 | 1,011 | 986 | 1,005 | 12,400 |
2014/09/18 | 1,000 | 1,010 | 998 | 1,000 | 10,600 |
2014/09/17 | 1,000 | 1,001 | 995 | 1,000 | 9,200 |
2014/09/16 | 998 | 1,000 | 993 | 999 | 8,600 |
2014/09/12 | 1,000 | 1,011 | 980 | 992 | 20,100 |
2014/09/11 | 1,025 | 1,025 | 1,004 | 1,005 | 13,400 |
2014/09/10 | 1,004 | 1,017 | 990 | 1,015 | 16,900 |
2014/09/09 | 995 | 1,011 | 990 | 1,002 | 27,000 |
2014/09/08 | 953 | 989 | 952 | 987 | 26,300 |
2014/09/05 | 966 | 967 | 944 | 953 | 10,900 |
2014/09/04 | 971 | 972 | 960 | 966 | 16,300 |
2014/09/03 | 964 | 974 | 960 | 971 | 27,500 |
2014/09/02 | 950 | 959 | 942 | 959 | 17,100 |
2014/09/01 | 902 | 946 | 899 | 944 | 36,300 |
2014/08/29 | 886 | 900 | 886 | 900 | 9,500 |
2014/08/28 | 879 | 891 | 878 | 886 | 12,500 |
2014/08/27 | 874 | 879 | 871 | 877 | 10,700 |
2014/08/26 | 887 | 887 | 877 | 879 | 11,000 |
2014/08/25 | 886 | 886 | 880 | 883 | 10,400 |
2014/08/22 | 903 | 903 | 880 | 887 | 24,500 |
2014/08/21 | 898 | 902 | 892 | 901 | 13,500 |
2014/08/20 | 900 | 900 | 890 | 900 | 8,000 |
2014/08/19 | 894 | 894 | 881 | 890 | 8,500 |
2014/08/18 | 897 | 897 | 883 | 887 | 18,300 |
2014/08/15 | 893 | 893 | 880 | 883 | 14,300 |
2014/08/14 | 903 | 903 | 884 | 889 | 15,300 |
2014/08/13 | 888 | 900 | 885 | 893 | 8,000 |
2014/08/12 | 885 | 887 | 880 | 885 | 4,700 |
2014/08/11 | 875 | 888 | 875 | 884 | 4,100 |
2014/08/08 | 885 | 885 | 870 | 872 | 8,700 |
2014/08/07 | 878 | 880 | 870 | 878 | 10,400 |
2014/08/06 | 880 | 882 | 873 | 878 | 14,200 |
2014/08/05 | 864 | 877 | 863 | 867 | 11,100 |
2014/08/04 | 874 | 880 | 870 | 878 | 4,000 |
2014/08/01 | 873 | 879 | 860 | 874 | 6,600 |
2014/07/31 | 885 | 887 | 884 | 885 | 6,200 |
2014/07/30 | 891 | 895 | 882 | 887 | 13,700 |
2014/07/29 | 892 | 896 | 890 | 891 | 5,700 |
2014/07/28 | 890 | 907 | 890 | 890 | 18,200 |
2014/07/25 | 894 | 894 | 888 | 892 | 6,300 |
2014/07/24 | 881 | 891 | 881 | 891 | 9,100 |
2014/07/23 | 877 | 877 | 864 | 872 | 8,700 |
2014/07/22 | 843 | 871 | 841 | 868 | 19,800 |
2014/07/18 | 841 | 844 | 837 | 840 | 5,300 |
2014/07/17 | 844 | 845 | 841 | 841 | 7,500 |
2014/07/16 | 844 | 844 | 838 | 838 | 2,700 |
2014/07/15 | 838 | 844 | 837 | 837 | 8,200 |
2014/07/14 | 835 | 836 | 835 | 835 | 2,600 |
2014/07/11 | 835 | 836 | 832 | 832 | 6,700 |
2014/07/10 | 839 | 840 | 835 | 836 | 6,400 |
2014/07/09 | 839 | 845 | 838 | 839 | 6,200 |
2014/07/08 | 839 | 840 | 838 | 838 | 10,800 |
2014/07/07 | 840 | 840 | 838 | 839 | 8,800 |
2014/07/04 | 837 | 840 | 836 | 839 | 32,500 |
2014/07/03 | 840 | 840 | 838 | 840 | 10,800 |
2014/07/02 | 839 | 844 | 835 | 836 | 23,500 |
2014/07/01 | 840 | 845 | 838 | 839 | 34,000 |
2014/06/30 | 837 | 840 | 837 | 840 | 8,900 |
2014/06/27 | 841 | 843 | 834 | 837 | 21,000 |
2014/06/26 | 838 | 845 | 835 | 839 | 16,300 |
2014/06/25 | 836 | 839 | 834 | 835 | 5,100 |
2014/06/24 | 835 | 835 | 827 | 832 | 10,100 |
2014/06/23 | 839 | 839 | 834 | 834 | 5,600 |
2014/06/20 | 842 | 842 | 826 | 832 | 9,200 |
2014/06/19 | 836 | 840 | 831 | 839 | 16,500 |
2014/06/18 | 835 | 836 | 829 | 829 | 9,600 |
2014/06/17 | 823 | 833 | 823 | 826 | 10,300 |
2014/06/16 | 824 | 825 | 818 | 818 | 5,200 |
2014/06/13 | 820 | 824 | 815 | 821 | 10,200 |
2014/06/12 | 817 | 823 | 816 | 817 | 5,600 |
2014/06/11 | 815 | 823 | 815 | 818 | 8,700 |
2014/06/10 | 810 | 820 | 810 | 812 | 5,800 |
2014/06/09 | 822 | 822 | 807 | 814 | 5,800 |
2014/06/06 | 820 | 820 | 812 | 812 | 8,400 |
2014/06/05 | 821 | 821 | 816 | 818 | 5,500 |
2014/06/04 | 820 | 820 | 812 | 820 | 5,400 |
2014/06/03 | 810 | 819 | 807 | 818 | 8,200 |
2014/06/02 | 812 | 813 | 805 | 809 | 6,100 |
2014/05/30 | 798 | 810 | 797 | 808 | 5,700 |
2014/05/29 | 800 | 800 | 795 | 798 | 2,800 |
2014/05/28 | 807 | 807 | 798 | 798 | 6,300 |
2014/05/27 | 801 | 803 | 796 | 800 | 5,300 |
2014/05/26 | 809 | 809 | 793 | 799 | 12,600 |
2014/05/23 | 804 | 809 | 800 | 809 | 6,500 |
2014/05/22 | 809 | 809 | 798 | 804 | 6,400 |
2014/05/21 | 808 | 808 | 792 | 801 | 5,700 |
2014/05/20 | 805 | 805 | 797 | 800 | 3,200 |
2014/05/19 | 810 | 810 | 796 | 796 | 5,000 |
2014/05/16 | 810 | 810 | 794 | 799 | 7,400 |
2014/05/15 | 804 | 823 | 798 | 810 | 33,900 |
2014/05/14 | 798 | 798 | 790 | 791 | 2,600 |
2014/05/13 | 809 | 809 | 798 | 798 | 2,200 |
2014/05/12 | 809 | 809 | 781 | 809 | 10,600 |
2014/05/09 | 784 | 809 | 784 | 798 | 11,400 |
2014/05/08 | 787 | 793 | 784 | 784 | 8,000 |
2014/05/07 | 795 | 800 | 787 | 795 | 13,400 |
2014/05/02 | 770 | 828 | 765 | 825 | 21,400 |
2014/05/01 | 781 | 804 | 772 | 772 | 22,900 |
2014/04/30 | 780 | 813 | 766 | 779 | 53,700 |
2014/04/28 | 792 | 829 | 771 | 771 | 192,200 |
2014/04/25 | 806 | 811 | 790 | 800 | 40,600 |
2014/04/24 | 830 | 832 | 801 | 804 | 17,400 |
2014/04/23 | 825 | 833 | 824 | 827 | 8,100 |
2014/04/22 | 828 | 833 | 818 | 823 | 4,700 |
2014/04/21 | 838 | 839 | 830 | 833 | 9,000 |
2014/04/18 | 840 | 840 | 833 | 838 | 15,200 |
2014/04/17 | 837 | 840 | 836 | 837 | 15,700 |
2014/04/16 | 831 | 845 | 828 | 830 | 27,100 |
2014/04/15 | 810 | 835 | 805 | 830 | 61,500 |
2014/04/14 | 804 | 812 | 804 | 810 | 34,400 |
2014/04/11 | 807 | 810 | 800 | 804 | 19,700 |
2014/04/10 | 804 | 812 | 804 | 810 | 28,500 |
2014/04/09 | 791 | 799 | 791 | 791 | 21,200 |
2014/04/08 | 808 | 811 | 791 | 791 | 20,200 |
2014/04/07 | 808 | 809 | 805 | 807 | 10,200 |
2014/04/04 | 799 | 813 | 796 | 806 | 26,200 |
2014/04/03 | 800 | 800 | 795 | 800 | 11,400 |
2014/04/02 | 805 | 805 | 793 | 797 | 10,200 |
2014/04/01 | 796 | 801 | 789 | 792 | 21,600 |
2014/03/31 | 797 | 797 | 784 | 796 | 22,000 |
2014/03/28 | 776 | 778 | 770 | 778 | 6,800 |
2014/03/27 | 754 | 768 | 743 | 768 | 11,000 |
2014/03/26 | 768 | 768 | 761 | 768 | 17,400 |
2014/03/25 | 767 | 770 | 761 | 762 | 8,500 |
2014/03/24 | 775 | 775 | 767 | 767 | 18,200 |
2014/03/20 | 780 | 794 | 776 | 776 | 22,200 |
2014/03/19 | 798 | 798 | 780 | 795 | 19,800 |
2014/03/18 | 795 | 795 | 787 | 793 | 14,800 |
2014/03/17 | 780 | 795 | 778 | 789 | 18,200 |
2014/03/14 | 820 | 820 | 757 | 779 | 70,700 |
2014/03/13 | 800 | 800 | 794 | 799 | 4,300 |
2014/03/12 | 795 | 800 | 795 | 798 | 4,200 |
2014/03/11 | 797 | 800 | 794 | 800 | 8,500 |
2014/03/10 | 800 | 800 | 795 | 800 | 4,400 |
2014/03/07 | 790 | 803 | 790 | 800 | 4,700 |
2014/03/06 | 788 | 795 | 781 | 795 | 5,200 |
2014/03/05 | 780 | 787 | 780 | 785 | 11,500 |
2014/03/04 | 780 | 780 | 776 | 780 | 9,200 |
2014/03/03 | 780 | 780 | 770 | 780 | 7,900 |
2014/02/28 | 776 | 780 | 776 | 779 | 6,000 |
2014/02/27 | 780 | 781 | 777 | 778 | 7,300 |
2014/02/26 | 774 | 780 | 771 | 777 | 6,200 |
2014/02/25 | 774 | 781 | 774 | 775 | 9,700 |
2014/02/24 | 779 | 780 | 770 | 778 | 8,400 |
2014/02/21 | 777 | 777 | 766 | 774 | 3,400 |
2014/02/20 | 757 | 774 | 757 | 766 | 8,900 |
2014/02/19 | 774 | 776 | 751 | 767 | 4,000 |
2014/02/18 | 773 | 774 | 764 | 772 | 2,900 |
2014/02/17 | 762 | 774 | 757 | 770 | 1,500 |
2014/02/14 | 763 | 776 | 756 | 762 | 9,300 |
2014/02/13 | 784 | 784 | 763 | 775 | 14,900 |
2014/02/12 | 777 | 783 | 770 | 780 | 13,200 |
2014/02/10 | 750 | 762 | 750 | 762 | 3,400 |
2014/02/07 | 723 | 745 | 723 | 745 | 5,700 |
2014/02/06 | 740 | 748 | 715 | 715 | 9,000 |
2014/02/05 | 721 | 738 | 721 | 733 | 4,600 |
2014/02/04 | 705 | 727 | 702 | 714 | 18,100 |
2014/02/03 | 770 | 789 | 765 | 765 | 10,700 |
2014/01/31 | 799 | 799 | 770 | 795 | 6,700 |
2014/01/30 | 818 | 818 | 782 | 788 | 5,700 |
2014/01/29 | 812 | 823 | 806 | 815 | 11,700 |
2014/01/28 | 791 | 812 | 781 | 812 | 16,400 |
2014/01/27 | 796 | 800 | 730 | 774 | 21,100 |
2014/01/24 | 820 | 831 | 817 | 826 | 31,600 |
2014/01/23 | 819 | 833 | 819 | 830 | 25,500 |
2014/01/22 | 811 | 817 | 811 | 816 | 7,100 |
2014/01/21 | 811 | 818 | 810 | 812 | 11,700 |
2014/01/20 | 800 | 830 | 800 | 816 | 39,000 |
2014/01/17 | 760 | 800 | 758 | 781 | 30,600 |
2014/01/16 | 733 | 753 | 733 | 752 | 18,400 |
2014/01/15 | 715 | 732 | 715 | 732 | 9,500 |
2014/01/14 | 700 | 713 | 700 | 710 | 17,100 |
2014/01/10 | 704 | 709 | 700 | 701 | 6,600 |
2014/01/09 | 697 | 706 | 695 | 704 | 7,600 |
2014/01/08 | 696 | 697 | 694 | 694 | 4,600 |
2014/01/07 | 691 | 698 | 687 | 693 | 11,500 |
2014/01/06 | 690 | 696 | 685 | 690 | 23,200 |