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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,000 | 1,001 | 996 | 997 | 3,000 |
| 2022/12/29 | 997 | 1,004 | 997 | 1,004 | 3,900 |
| 2022/12/28 | 1,004 | 1,004 | 997 | 1,002 | 3,000 |
| 2022/12/27 | 996 | 1,000 | 995 | 1,000 | 1,400 |
| 2022/12/26 | 1,004 | 1,005 | 991 | 998 | 5,000 |
| 2022/12/23 | 1,001 | 1,001 | 989 | 989 | 4,900 |
| 2022/12/22 | 1,022 | 1,022 | 996 | 996 | 8,300 |
| 2022/12/21 | 1,023 | 1,023 | 997 | 1,002 | 38,800 |
| 2022/12/20 | 1,006 | 1,024 | 993 | 999 | 15,800 |
| 2022/12/19 | 1,006 | 1,007 | 995 | 995 | 9,900 |
| 2022/12/16 | 1,027 | 1,027 | 1,001 | 1,001 | 6,000 |
| 2022/12/15 | 1,002 | 1,027 | 1,002 | 1,027 | 4,200 |
| 2022/12/14 | 1,000 | 1,007 | 1,000 | 1,005 | 2,200 |
| 2022/12/13 | 1,007 | 1,007 | 1,000 | 1,000 | 3,500 |
| 2022/12/12 | 1,015 | 1,015 | 1,001 | 1,001 | 3,300 |
| 2022/12/09 | 1,004 | 1,014 | 1,001 | 1,010 | 3,100 |
| 2022/12/08 | 998 | 1,004 | 997 | 1,004 | 2,800 |
| 2022/12/07 | 1,004 | 1,014 | 995 | 1,007 | 8,200 |
| 2022/12/06 | 1,004 | 1,023 | 994 | 1,004 | 7,000 |
| 2022/12/05 | 1,027 | 1,027 | 999 | 1,013 | 9,400 |
| 2022/12/02 | 988 | 1,014 | 988 | 1,007 | 15,600 |
| 2022/12/01 | 1,026 | 1,032 | 1,008 | 1,018 | 5,500 |
| 2022/11/30 | 1,032 | 1,038 | 1,014 | 1,019 | 6,100 |
| 2022/11/29 | 1,032 | 1,044 | 1,030 | 1,032 | 4,900 |
| 2022/11/28 | 1,030 | 1,044 | 1,023 | 1,044 | 7,000 |
| 2022/11/25 | 1,030 | 1,030 | 1,022 | 1,030 | 5,400 |
| 2022/11/24 | 1,015 | 1,029 | 1,013 | 1,027 | 10,400 |
| 2022/11/22 | 1,003 | 1,013 | 1,002 | 1,013 | 4,500 |
| 2022/11/21 | 1,004 | 1,006 | 1,001 | 1,001 | 6,600 |
| 2022/11/18 | 1,008 | 1,010 | 1,001 | 1,004 | 4,800 |
| 2022/11/17 | 1,006 | 1,007 | 999 | 1,007 | 3,900 |
| 2022/11/16 | 995 | 1,008 | 982 | 1,002 | 8,100 |
| 2022/11/15 | 1,000 | 1,000 | 989 | 990 | 5,500 |
| 2022/11/14 | 1,000 | 1,006 | 992 | 992 | 6,700 |
| 2022/11/11 | 1,001 | 1,014 | 1,001 | 1,013 | 11,200 |
| 2022/11/10 | 1,003 | 1,007 | 993 | 1,000 | 7,400 |
| 2022/11/09 | 996 | 1,006 | 990 | 995 | 3,700 |
| 2022/11/08 | 1,006 | 1,013 | 987 | 987 | 12,800 |
| 2022/11/07 | 1,012 | 1,019 | 1,004 | 1,010 | 10,300 |
| 2022/11/04 | 992 | 1,010 | 991 | 1,010 | 21,100 |
| 2022/11/02 | 989 | 994 | 986 | 992 | 7,800 |
| 2022/11/01 | 975 | 1,008 | 975 | 989 | 21,800 |
| 2022/10/31 | 992 | 992 | 960 | 966 | 26,100 |
| 2022/10/28 | 973 | 980 | 962 | 962 | 37,800 |
| 2022/10/27 | 976 | 984 | 972 | 978 | 8,300 |
| 2022/10/26 | 985 | 988 | 976 | 976 | 9,400 |
| 2022/10/25 | 987 | 994 | 982 | 985 | 11,000 |
| 2022/10/24 | 983 | 986 | 976 | 986 | 5,600 |
| 2022/10/21 | 984 | 985 | 975 | 979 | 8,300 |
| 2022/10/20 | 977 | 983 | 977 | 982 | 4,300 |
| 2022/10/19 | 976 | 982 | 974 | 982 | 7,300 |
| 2022/10/18 | 976 | 982 | 972 | 974 | 10,100 |
| 2022/10/17 | 966 | 973 | 964 | 965 | 7,200 |
| 2022/10/14 | 970 | 988 | 967 | 977 | 15,200 |
| 2022/10/13 | 962 | 980 | 960 | 967 | 13,300 |
| 2022/10/12 | 962 | 973 | 961 | 971 | 15,200 |
| 2022/10/11 | 974 | 978 | 965 | 966 | 17,000 |
| 2022/10/07 | 967 | 981 | 966 | 975 | 11,400 |
| 2022/10/06 | 969 | 978 | 969 | 972 | 10,100 |
| 2022/10/05 | 978 | 979 | 965 | 976 | 11,600 |
| 2022/10/04 | 977 | 985 | 971 | 971 | 14,300 |
| 2022/10/03 | 977 | 988 | 960 | 980 | 15,800 |
| 2022/09/30 | 972 | 983 | 966 | 977 | 23,800 |
| 2022/09/29 | 980 | 993 | 971 | 980 | 111,900 |
| 2022/09/28 | 1,023 | 1,045 | 1,016 | 1,045 | 73,200 |
| 2022/09/27 | 1,064 | 1,064 | 1,024 | 1,024 | 18,400 |
| 2022/09/26 | 1,062 | 1,068 | 1,050 | 1,050 | 39,900 |
| 2022/09/22 | 1,042 | 1,065 | 1,037 | 1,062 | 28,500 |
| 2022/09/21 | 1,020 | 1,050 | 1,017 | 1,044 | 21,300 |
| 2022/09/20 | 1,032 | 1,032 | 1,018 | 1,021 | 14,200 |
| 2022/09/16 | 1,024 | 1,027 | 1,014 | 1,014 | 12,400 |
| 2022/09/15 | 1,039 | 1,040 | 1,019 | 1,024 | 12,800 |
| 2022/09/14 | 1,000 | 1,073 | 1,000 | 1,028 | 42,400 |
| 2022/09/13 | 1,010 | 1,013 | 1,006 | 1,008 | 7,300 |
| 2022/09/12 | 1,005 | 1,008 | 1,003 | 1,008 | 4,400 |
| 2022/09/09 | 998 | 1,006 | 998 | 1,000 | 42,500 |
| 2022/09/08 | 1,009 | 1,009 | 999 | 1,005 | 7,200 |
| 2022/09/07 | 1,009 | 1,009 | 998 | 998 | 16,100 |
| 2022/09/06 | 1,000 | 1,007 | 999 | 1,000 | 15,200 |
| 2022/09/05 | 1,000 | 1,008 | 998 | 1,002 | 13,000 |
| 2022/09/02 | 1,000 | 1,001 | 995 | 998 | 12,200 |
| 2022/09/01 | 1,004 | 1,008 | 999 | 999 | 10,600 |
| 2022/08/31 | 1,002 | 1,006 | 1,001 | 1,004 | 8,800 |
| 2022/08/30 | 996 | 1,008 | 996 | 1,005 | 5,200 |
| 2022/08/29 | 1,000 | 1,004 | 986 | 995 | 18,900 |
| 2022/08/26 | 1,004 | 1,006 | 1,000 | 1,006 | 9,600 |
| 2022/08/25 | 1,004 | 1,004 | 999 | 1,002 | 5,400 |
| 2022/08/24 | 1,002 | 1,004 | 998 | 998 | 5,700 |
| 2022/08/23 | 1,002 | 1,003 | 999 | 999 | 6,500 |
| 2022/08/22 | 1,002 | 1,004 | 1,000 | 1,002 | 6,200 |
| 2022/08/19 | 1,001 | 1,006 | 1,001 | 1,001 | 15,600 |
| 2022/08/18 | 1,000 | 1,003 | 998 | 1,003 | 6,600 |
| 2022/08/17 | 997 | 1,001 | 996 | 999 | 7,700 |
| 2022/08/16 | 997 | 997 | 989 | 996 | 4,800 |
| 2022/08/15 | 994 | 998 | 985 | 990 | 17,500 |
| 2022/08/12 | 988 | 1,009 | 986 | 994 | 68,600 |
| 2022/08/10 | 991 | 996 | 987 | 992 | 8,000 |
| 2022/08/09 | 986 | 989 | 978 | 987 | 4,200 |
| 2022/08/08 | 971 | 991 | 967 | 987 | 24,300 |
| 2022/08/05 | 997 | 1,001 | 972 | 973 | 168,500 |
| 2022/08/04 | 999 | 1,008 | 999 | 1,005 | 6,900 |
| 2022/08/03 | 1,015 | 1,019 | 995 | 998 | 17,700 |
| 2022/08/02 | 1,010 | 1,019 | 1,010 | 1,010 | 24,500 |
| 2022/08/01 | 1,008 | 1,033 | 1,002 | 1,011 | 38,400 |
| 2022/07/29 | 927 | 1,020 | 926 | 991 | 50,000 |
| 2022/07/28 | 929 | 943 | 922 | 941 | 6,000 |
| 2022/07/27 | 936 | 936 | 920 | 920 | 2,800 |
| 2022/07/26 | 933 | 933 | 924 | 932 | 5,300 |
| 2022/07/25 | 937 | 937 | 927 | 933 | 2,500 |
| 2022/07/22 | 937 | 940 | 929 | 939 | 3,300 |
| 2022/07/21 | 937 | 937 | 920 | 933 | 10,800 |
| 2022/07/20 | 931 | 935 | 929 | 931 | 6,000 |
| 2022/07/19 | 923 | 937 | 915 | 927 | 3,400 |
| 2022/07/15 | 931 | 931 | 918 | 918 | 2,800 |
| 2022/07/14 | 932 | 937 | 931 | 931 | 2,000 |
| 2022/07/13 | 923 | 941 | 921 | 933 | 5,500 |
| 2022/07/12 | 916 | 926 | 916 | 921 | 2,300 |
| 2022/07/11 | 909 | 926 | 909 | 918 | 6,600 |
| 2022/07/08 | 919 | 927 | 908 | 908 | 7,600 |
| 2022/07/07 | 939 | 939 | 917 | 919 | 3,400 |
| 2022/07/06 | 915 | 925 | 908 | 917 | 7,100 |
| 2022/07/05 | 940 | 951 | 913 | 913 | 28,500 |
| 2022/07/04 | 945 | 970 | 943 | 970 | 16,200 |
| 2022/07/01 | 935 | 939 | 929 | 936 | 9,200 |
| 2022/06/30 | 913 | 942 | 913 | 937 | 15,200 |
| 2022/06/29 | 887 | 931 | 887 | 928 | 18,200 |
| 2022/06/28 | 884 | 896 | 884 | 894 | 6,800 |
| 2022/06/27 | 879 | 879 | 875 | 878 | 3,500 |
| 2022/06/24 | 875 | 891 | 872 | 877 | 2,300 |
| 2022/06/23 | 879 | 884 | 873 | 875 | 2,700 |
| 2022/06/22 | 875 | 878 | 871 | 875 | 5,800 |
| 2022/06/21 | 883 | 883 | 871 | 875 | 5,500 |
| 2022/06/20 | 883 | 887 | 868 | 869 | 4,600 |
| 2022/06/17 | 884 | 891 | 879 | 879 | 8,500 |
| 2022/06/16 | 902 | 903 | 892 | 892 | 4,300 |
| 2022/06/15 | 905 | 908 | 884 | 884 | 5,400 |
| 2022/06/14 | 900 | 906 | 892 | 893 | 10,800 |
| 2022/06/13 | 930 | 930 | 918 | 918 | 2,700 |
| 2022/06/10 | 928 | 944 | 928 | 940 | 5,000 |
| 2022/06/09 | 935 | 940 | 931 | 940 | 2,500 |
| 2022/06/08 | 936 | 937 | 935 | 935 | 3,800 |
| 2022/06/07 | 937 | 937 | 922 | 936 | 2,200 |
| 2022/06/06 | 929 | 938 | 927 | 933 | 4,800 |
| 2022/06/03 | 937 | 937 | 924 | 929 | 2,800 |
| 2022/06/02 | 934 | 937 | 926 | 937 | 2,500 |
| 2022/06/01 | 921 | 934 | 917 | 934 | 4,000 |
| 2022/05/31 | 913 | 928 | 905 | 928 | 7,100 |
| 2022/05/30 | 897 | 913 | 890 | 913 | 17,400 |
| 2022/05/27 | 898 | 898 | 880 | 885 | 2,900 |
| 2022/05/26 | 875 | 884 | 869 | 875 | 7,300 |
| 2022/05/25 | 871 | 874 | 871 | 873 | 1,800 |
| 2022/05/24 | 880 | 881 | 870 | 871 | 7,500 |
| 2022/05/23 | 880 | 880 | 868 | 877 | 3,100 |
| 2022/05/20 | 885 | 885 | 862 | 865 | 5,300 |
| 2022/05/19 | 868 | 870 | 862 | 862 | 5,500 |
| 2022/05/18 | 886 | 886 | 864 | 872 | 18,400 |
| 2022/05/17 | 898 | 899 | 888 | 888 | 4,300 |
| 2022/05/16 | 899 | 899 | 891 | 893 | 3,400 |
| 2022/05/13 | 889 | 906 | 886 | 900 | 6,800 |
| 2022/05/12 | 898 | 898 | 888 | 889 | 3,700 |
| 2022/05/11 | 896 | 903 | 892 | 892 | 5,900 |
| 2022/05/10 | 910 | 910 | 895 | 895 | 6,300 |
| 2022/05/09 | 923 | 923 | 902 | 902 | 5,000 |
| 2022/05/06 | 926 | 926 | 910 | 920 | 6,600 |
| 2022/05/02 | 951 | 951 | 918 | 926 | 7,900 |
| 2022/04/28 | 920 | 954 | 918 | 953 | 7,800 |
| 2022/04/27 | 888 | 932 | 888 | 932 | 15,700 |
| 2022/04/26 | 905 | 905 | 895 | 899 | 5,000 |
| 2022/04/25 | 900 | 900 | 886 | 886 | 4,400 |
| 2022/04/22 | 910 | 910 | 905 | 908 | 1,600 |
| 2022/04/21 | 918 | 918 | 903 | 910 | 4,500 |
| 2022/04/20 | 911 | 920 | 911 | 918 | 3,600 |
| 2022/04/19 | 908 | 920 | 905 | 914 | 1,800 |
| 2022/04/18 | 907 | 908 | 901 | 906 | 2,700 |
| 2022/04/15 | 913 | 917 | 907 | 907 | 3,100 |
| 2022/04/14 | 909 | 916 | 907 | 913 | 4,600 |
| 2022/04/13 | 892 | 901 | 891 | 900 | 5,100 |
| 2022/04/12 | 895 | 907 | 892 | 893 | 3,700 |
| 2022/04/11 | 911 | 913 | 904 | 904 | 3,200 |
| 2022/04/08 | 915 | 915 | 893 | 911 | 5,500 |
| 2022/04/07 | 904 | 906 | 888 | 903 | 8,800 |
| 2022/04/06 | 909 | 913 | 905 | 909 | 3,000 |
| 2022/04/05 | 923 | 923 | 907 | 911 | 6,400 |
| 2022/04/04 | 904 | 917 | 904 | 912 | 4,500 |
| 2022/04/01 | 908 | 922 | 900 | 913 | 7,100 |
| 2022/03/31 | 953 | 953 | 919 | 919 | 10,900 |
| 2022/03/30 | 928 | 953 | 928 | 953 | 4,700 |
| 2022/03/29 | 927 | 943 | 927 | 943 | 9,100 |
| 2022/03/28 | 946 | 946 | 919 | 931 | 14,900 |
| 2022/03/25 | 929 | 947 | 919 | 946 | 7,100 |
| 2022/03/24 | 918 | 936 | 915 | 934 | 7,300 |
| 2022/03/23 | 909 | 922 | 909 | 921 | 9,600 |
| 2022/03/22 | 924 | 925 | 907 | 915 | 9,900 |
| 2022/03/18 | 911 | 916 | 895 | 915 | 16,900 |
| 2022/03/17 | 907 | 909 | 895 | 898 | 8,900 |
| 2022/03/16 | 885 | 906 | 885 | 906 | 6,200 |
| 2022/03/15 | 882 | 885 | 874 | 885 | 3,400 |
| 2022/03/14 | 869 | 882 | 869 | 882 | 3,000 |
| 2022/03/11 | 863 | 868 | 856 | 868 | 7,000 |
| 2022/03/10 | 870 | 884 | 865 | 883 | 9,600 |
| 2022/03/09 | 863 | 881 | 861 | 861 | 11,100 |
| 2022/03/08 | 900 | 901 | 875 | 877 | 7,400 |
| 2022/03/07 | 904 | 904 | 888 | 889 | 6,100 |
| 2022/03/04 | 921 | 921 | 894 | 894 | 10,700 |
| 2022/03/03 | 920 | 927 | 909 | 911 | 5,700 |
| 2022/03/02 | 931 | 931 | 916 | 920 | 4,600 |
| 2022/03/01 | 926 | 937 | 925 | 925 | 4,100 |
| 2022/02/28 | 928 | 931 | 903 | 926 | 7,700 |
| 2022/02/25 | 902 | 920 | 901 | 917 | 4,500 |
| 2022/02/24 | 901 | 907 | 891 | 898 | 7,700 |
| 2022/02/22 | 923 | 925 | 893 | 909 | 17,200 |
| 2022/02/21 | 932 | 932 | 917 | 924 | 4,200 |
| 2022/02/18 | 929 | 929 | 919 | 928 | 4,800 |
| 2022/02/17 | 935 | 936 | 918 | 920 | 3,700 |
| 2022/02/16 | 925 | 935 | 920 | 935 | 8,000 |
| 2022/02/15 | 921 | 933 | 912 | 913 | 12,300 |
| 2022/02/14 | 949 | 949 | 915 | 922 | 7,500 |
| 2022/02/10 | 939 | 947 | 926 | 947 | 4,400 |
| 2022/02/09 | 932 | 932 | 923 | 924 | 3,800 |
| 2022/02/08 | 933 | 945 | 929 | 932 | 5,900 |
| 2022/02/07 | 918 | 936 | 914 | 930 | 6,800 |
| 2022/02/04 | 925 | 927 | 910 | 914 | 13,600 |
| 2022/02/03 | 949 | 949 | 915 | 919 | 9,900 |
| 2022/02/02 | 936 | 953 | 929 | 948 | 11,700 |
| 2022/02/01 | 920 | 940 | 914 | 929 | 16,700 |
| 2022/01/31 | 938 | 954 | 912 | 954 | 11,700 |
| 2022/01/28 | 928 | 928 | 902 | 910 | 13,400 |
| 2022/01/27 | 942 | 944 | 904 | 910 | 16,600 |
| 2022/01/26 | 960 | 960 | 942 | 942 | 12,600 |
| 2022/01/25 | 973 | 973 | 956 | 958 | 5,800 |
| 2022/01/24 | 965 | 968 | 956 | 966 | 5,000 |
| 2022/01/21 | 975 | 975 | 954 | 969 | 8,000 |
| 2022/01/20 | 953 | 979 | 952 | 973 | 5,300 |
| 2022/01/19 | 982 | 983 | 949 | 949 | 8,400 |
| 2022/01/18 | 982 | 988 | 980 | 982 | 6,000 |
| 2022/01/17 | 1,000 | 1,000 | 979 | 982 | 5,500 |
| 2022/01/14 | 993 | 997 | 987 | 994 | 10,900 |
| 2022/01/13 | 1,009 | 1,009 | 991 | 993 | 6,200 |
| 2022/01/12 | 991 | 1,008 | 991 | 997 | 3,300 |
| 2022/01/11 | 1,013 | 1,013 | 990 | 990 | 12,600 |
| 2022/01/07 | 1,004 | 1,014 | 1,002 | 1,010 | 10,300 |
| 2022/01/06 | 1,030 | 1,030 | 1,003 | 1,003 | 5,400 |
| 2022/01/05 | 1,041 | 1,041 | 1,030 | 1,035 | 3,100 |
| 2022/01/04 | 1,033 | 1,042 | 1,023 | 1,041 | 4,100 |