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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,390 | 1,390 | 1,371 | 1,386 | 9,100 |
| 2024/12/27 | 1,399 | 1,407 | 1,387 | 1,390 | 21,600 |
| 2024/12/26 | 1,391 | 1,402 | 1,390 | 1,400 | 13,300 |
| 2024/12/25 | 1,392 | 1,400 | 1,388 | 1,399 | 5,600 |
| 2024/12/24 | 1,418 | 1,418 | 1,393 | 1,402 | 5,500 |
| 2024/12/23 | 1,430 | 1,430 | 1,404 | 1,416 | 5,700 |
| 2024/12/20 | 1,439 | 1,439 | 1,404 | 1,410 | 27,800 |
| 2024/12/19 | 1,379 | 1,422 | 1,379 | 1,422 | 20,600 |
| 2024/12/18 | 1,379 | 1,387 | 1,373 | 1,387 | 7,200 |
| 2024/12/17 | 1,385 | 1,388 | 1,377 | 1,383 | 9,000 |
| 2024/12/16 | 1,399 | 1,399 | 1,384 | 1,384 | 2,600 |
| 2024/12/13 | 1,372 | 1,398 | 1,372 | 1,395 | 13,000 |
| 2024/12/12 | 1,374 | 1,385 | 1,369 | 1,385 | 11,300 |
| 2024/12/11 | 1,377 | 1,383 | 1,370 | 1,371 | 7,000 |
| 2024/12/10 | 1,381 | 1,382 | 1,361 | 1,378 | 15,300 |
| 2024/12/09 | 1,401 | 1,405 | 1,381 | 1,381 | 12,800 |
| 2024/12/06 | 1,414 | 1,421 | 1,402 | 1,402 | 6,800 |
| 2024/12/05 | 1,428 | 1,428 | 1,411 | 1,421 | 9,600 |
| 2024/12/04 | 1,421 | 1,424 | 1,409 | 1,412 | 6,700 |
| 2024/12/03 | 1,432 | 1,443 | 1,421 | 1,421 | 18,000 |
| 2024/12/02 | 1,430 | 1,440 | 1,421 | 1,434 | 4,100 |
| 2024/11/29 | 1,444 | 1,444 | 1,428 | 1,430 | 3,400 |
| 2024/11/28 | 1,439 | 1,447 | 1,423 | 1,444 | 6,900 |
| 2024/11/27 | 1,435 | 1,440 | 1,423 | 1,435 | 4,400 |
| 2024/11/26 | 1,441 | 1,445 | 1,431 | 1,437 | 4,300 |
| 2024/11/25 | 1,449 | 1,451 | 1,443 | 1,445 | 7,100 |
| 2024/11/22 | 1,448 | 1,459 | 1,435 | 1,448 | 9,300 |
| 2024/11/21 | 1,433 | 1,444 | 1,420 | 1,423 | 13,500 |
| 2024/11/20 | 1,415 | 1,427 | 1,412 | 1,415 | 5,800 |
| 2024/11/19 | 1,420 | 1,427 | 1,407 | 1,419 | 4,900 |
| 2024/11/18 | 1,425 | 1,432 | 1,412 | 1,419 | 14,900 |
| 2024/11/15 | 1,446 | 1,446 | 1,414 | 1,414 | 10,800 |
| 2024/11/14 | 1,467 | 1,467 | 1,429 | 1,429 | 7,100 |
| 2024/11/13 | 1,469 | 1,480 | 1,452 | 1,455 | 12,200 |
| 2024/11/12 | 1,462 | 1,489 | 1,459 | 1,465 | 26,000 |
| 2024/11/11 | 1,464 | 1,469 | 1,456 | 1,462 | 5,100 |
| 2024/11/08 | 1,469 | 1,469 | 1,452 | 1,464 | 4,000 |
| 2024/11/07 | 1,457 | 1,469 | 1,450 | 1,455 | 12,100 |
| 2024/11/06 | 1,455 | 1,463 | 1,437 | 1,454 | 11,400 |
| 2024/11/05 | 1,446 | 1,450 | 1,420 | 1,450 | 4,700 |
| 2024/11/01 | 1,459 | 1,459 | 1,436 | 1,443 | 6,200 |
| 2024/10/31 | 1,452 | 1,483 | 1,445 | 1,459 | 13,600 |
| 2024/10/30 | 1,445 | 1,470 | 1,435 | 1,464 | 28,300 |
| 2024/10/29 | 1,443 | 1,445 | 1,432 | 1,445 | 5,400 |
| 2024/10/28 | 1,447 | 1,450 | 1,430 | 1,442 | 15,100 |
| 2024/10/25 | 1,448 | 1,448 | 1,411 | 1,417 | 5,900 |
| 2024/10/24 | 1,445 | 1,459 | 1,427 | 1,448 | 20,100 |
| 2024/10/23 | 1,470 | 1,484 | 1,445 | 1,445 | 17,000 |
| 2024/10/22 | 1,460 | 1,467 | 1,451 | 1,463 | 6,600 |
| 2024/10/21 | 1,464 | 1,470 | 1,454 | 1,466 | 11,500 |
| 2024/10/18 | 1,455 | 1,463 | 1,451 | 1,459 | 6,400 |
| 2024/10/17 | 1,439 | 1,454 | 1,435 | 1,454 | 9,900 |
| 2024/10/16 | 1,422 | 1,461 | 1,422 | 1,439 | 14,900 |
| 2024/10/15 | 1,460 | 1,460 | 1,440 | 1,452 | 15,200 |
| 2024/10/11 | 1,424 | 1,453 | 1,417 | 1,452 | 11,700 |
| 2024/10/10 | 1,426 | 1,436 | 1,416 | 1,420 | 13,700 |
| 2024/10/09 | 1,430 | 1,453 | 1,428 | 1,432 | 16,600 |
| 2024/10/08 | 1,423 | 1,442 | 1,416 | 1,421 | 9,500 |
| 2024/10/07 | 1,449 | 1,450 | 1,420 | 1,434 | 17,700 |
| 2024/10/04 | 1,420 | 1,454 | 1,420 | 1,437 | 23,100 |
| 2024/10/03 | 1,462 | 1,462 | 1,411 | 1,417 | 19,900 |
| 2024/10/02 | 1,416 | 1,470 | 1,416 | 1,432 | 43,500 |
| 2024/10/01 | 1,416 | 1,425 | 1,401 | 1,410 | 22,200 |
| 2024/09/30 | 1,450 | 1,470 | 1,404 | 1,404 | 39,900 |
| 2024/09/27 | 1,519 | 1,520 | 1,475 | 1,487 | 228,700 |
| 2024/09/26 | 1,550 | 1,567 | 1,546 | 1,556 | 138,300 |
| 2024/09/25 | 1,551 | 1,552 | 1,533 | 1,546 | 38,000 |
| 2024/09/24 | 1,580 | 1,580 | 1,552 | 1,554 | 23,900 |
| 2024/09/20 | 1,564 | 1,569 | 1,546 | 1,569 | 25,900 |
| 2024/09/19 | 1,521 | 1,559 | 1,515 | 1,548 | 29,300 |
| 2024/09/18 | 1,493 | 1,522 | 1,484 | 1,522 | 21,400 |
| 2024/09/17 | 1,480 | 1,488 | 1,454 | 1,488 | 16,300 |
| 2024/09/13 | 1,474 | 1,484 | 1,468 | 1,475 | 15,700 |
| 2024/09/12 | 1,467 | 1,487 | 1,458 | 1,487 | 24,800 |
| 2024/09/11 | 1,450 | 1,458 | 1,430 | 1,433 | 21,600 |
| 2024/09/10 | 1,467 | 1,468 | 1,448 | 1,454 | 30,000 |
| 2024/09/09 | 1,420 | 1,470 | 1,414 | 1,462 | 54,600 |
| 2024/09/06 | 1,476 | 1,495 | 1,436 | 1,450 | 69,900 |
| 2024/09/05 | 1,491 | 1,515 | 1,470 | 1,472 | 174,800 |
| 2024/09/04 | 1,551 | 1,580 | 1,530 | 1,531 | 165,200 |
| 2024/09/03 | 1,600 | 1,624 | 1,594 | 1,606 | 30,900 |
| 2024/09/02 | 1,580 | 1,604 | 1,572 | 1,600 | 21,000 |
| 2024/08/30 | 1,546 | 1,569 | 1,543 | 1,560 | 14,400 |
| 2024/08/29 | 1,545 | 1,562 | 1,529 | 1,546 | 18,000 |
| 2024/08/28 | 1,543 | 1,549 | 1,512 | 1,545 | 18,600 |
| 2024/08/27 | 1,553 | 1,557 | 1,521 | 1,541 | 31,900 |
| 2024/08/26 | 1,570 | 1,579 | 1,548 | 1,550 | 41,900 |
| 2024/08/23 | 1,601 | 1,609 | 1,571 | 1,571 | 14,500 |
| 2024/08/22 | 1,635 | 1,635 | 1,601 | 1,601 | 49,500 |
| 2024/08/21 | 1,633 | 1,640 | 1,602 | 1,640 | 64,600 |
| 2024/08/20 | 1,628 | 1,640 | 1,597 | 1,634 | 31,700 |
| 2024/08/19 | 1,662 | 1,666 | 1,609 | 1,626 | 38,700 |
| 2024/08/16 | 1,667 | 1,679 | 1,657 | 1,670 | 13,200 |
| 2024/08/15 | 1,668 | 1,670 | 1,636 | 1,653 | 19,500 |
| 2024/08/14 | 1,652 | 1,679 | 1,630 | 1,665 | 17,900 |
| 2024/08/13 | 1,611 | 1,651 | 1,610 | 1,629 | 21,700 |
| 2024/08/09 | 1,619 | 1,624 | 1,585 | 1,611 | 30,200 |
| 2024/08/08 | 1,589 | 1,628 | 1,539 | 1,590 | 37,700 |
| 2024/08/07 | 1,560 | 1,621 | 1,503 | 1,549 | 19,000 |
| 2024/08/06 | 1,420 | 1,574 | 1,420 | 1,548 | 25,300 |
| 2024/08/05 | 1,472 | 1,516 | 1,411 | 1,418 | 62,400 |
| 2024/08/02 | 1,620 | 1,659 | 1,568 | 1,568 | 44,200 |
| 2024/08/01 | 1,704 | 1,720 | 1,605 | 1,660 | 47,900 |
| 2024/07/31 | 1,724 | 1,783 | 1,682 | 1,783 | 21,200 |
| 2024/07/30 | 1,684 | 1,730 | 1,675 | 1,705 | 86,100 |
| 2024/07/29 | 1,676 | 1,691 | 1,649 | 1,684 | 17,100 |
| 2024/07/26 | 1,656 | 1,670 | 1,636 | 1,636 | 19,100 |
| 2024/07/25 | 1,635 | 1,673 | 1,626 | 1,638 | 23,700 |
| 2024/07/24 | 1,670 | 1,700 | 1,644 | 1,645 | 20,700 |
| 2024/07/23 | 1,665 | 1,714 | 1,665 | 1,674 | 16,800 |
| 2024/07/22 | 1,696 | 1,715 | 1,655 | 1,665 | 24,100 |
| 2024/07/19 | 1,759 | 1,759 | 1,683 | 1,697 | 24,600 |
| 2024/07/18 | 1,769 | 1,791 | 1,752 | 1,754 | 18,900 |
| 2024/07/17 | 1,800 | 1,800 | 1,761 | 1,768 | 12,000 |
| 2024/07/16 | 1,780 | 1,803 | 1,771 | 1,777 | 24,400 |
| 2024/07/12 | 1,749 | 1,782 | 1,737 | 1,757 | 22,700 |
| 2024/07/11 | 1,740 | 1,748 | 1,711 | 1,737 | 26,300 |
| 2024/07/10 | 1,717 | 1,748 | 1,695 | 1,720 | 25,800 |
| 2024/07/09 | 1,731 | 1,763 | 1,710 | 1,717 | 36,000 |
| 2024/07/08 | 1,752 | 1,797 | 1,719 | 1,746 | 54,700 |
| 2024/07/05 | 1,737 | 1,763 | 1,725 | 1,745 | 50,600 |
| 2024/07/04 | 1,674 | 1,720 | 1,674 | 1,714 | 34,700 |
| 2024/07/03 | 1,691 | 1,712 | 1,650 | 1,668 | 36,300 |
| 2024/07/02 | 1,611 | 1,679 | 1,611 | 1,673 | 38,000 |
| 2024/07/01 | 1,632 | 1,644 | 1,604 | 1,608 | 14,900 |
| 2024/06/28 | 1,645 | 1,645 | 1,616 | 1,631 | 16,500 |
| 2024/06/27 | 1,604 | 1,638 | 1,596 | 1,638 | 19,900 |
| 2024/06/26 | 1,594 | 1,605 | 1,580 | 1,604 | 15,400 |
| 2024/06/25 | 1,615 | 1,625 | 1,586 | 1,594 | 23,600 |
| 2024/06/24 | 1,589 | 1,615 | 1,577 | 1,613 | 31,000 |
| 2024/06/21 | 1,602 | 1,618 | 1,589 | 1,589 | 24,000 |
| 2024/06/20 | 1,619 | 1,635 | 1,574 | 1,603 | 51,600 |
| 2024/06/19 | 1,628 | 1,630 | 1,582 | 1,615 | 24,300 |
| 2024/06/18 | 1,620 | 1,637 | 1,604 | 1,619 | 24,900 |
| 2024/06/17 | 1,617 | 1,618 | 1,578 | 1,605 | 31,700 |
| 2024/06/14 | 1,554 | 1,617 | 1,554 | 1,617 | 55,600 |
| 2024/06/13 | 1,530 | 1,547 | 1,505 | 1,531 | 32,800 |
| 2024/06/12 | 1,498 | 1,643 | 1,484 | 1,552 | 75,400 |
| 2024/06/11 | 1,478 | 1,495 | 1,465 | 1,488 | 19,500 |
| 2024/06/10 | 1,424 | 1,463 | 1,424 | 1,463 | 16,700 |
| 2024/06/07 | 1,417 | 1,430 | 1,401 | 1,424 | 9,700 |
| 2024/06/06 | 1,434 | 1,436 | 1,391 | 1,400 | 15,200 |
| 2024/06/05 | 1,426 | 1,434 | 1,401 | 1,404 | 13,700 |
| 2024/06/04 | 1,414 | 1,450 | 1,400 | 1,426 | 37,600 |
| 2024/06/03 | 1,389 | 1,410 | 1,389 | 1,410 | 25,700 |
| 2024/05/31 | 1,350 | 1,382 | 1,342 | 1,382 | 16,600 |
| 2024/05/30 | 1,336 | 1,383 | 1,326 | 1,380 | 34,800 |
| 2024/05/29 | 1,360 | 1,366 | 1,341 | 1,341 | 13,100 |
| 2024/05/28 | 1,379 | 1,379 | 1,340 | 1,353 | 17,300 |
| 2024/05/27 | 1,338 | 1,378 | 1,338 | 1,378 | 31,300 |
| 2024/05/24 | 1,320 | 1,345 | 1,310 | 1,338 | 12,600 |
| 2024/05/23 | 1,338 | 1,340 | 1,291 | 1,325 | 14,900 |
| 2024/05/22 | 1,307 | 1,347 | 1,302 | 1,338 | 29,500 |
| 2024/05/21 | 1,299 | 1,322 | 1,299 | 1,307 | 23,800 |
| 2024/05/20 | 1,293 | 1,305 | 1,282 | 1,294 | 16,800 |
| 2024/05/17 | 1,281 | 1,300 | 1,274 | 1,293 | 20,800 |
| 2024/05/16 | 1,289 | 1,318 | 1,281 | 1,299 | 21,600 |
| 2024/05/15 | 1,322 | 1,322 | 1,273 | 1,279 | 38,500 |
| 2024/05/14 | 1,317 | 1,337 | 1,297 | 1,322 | 26,800 |
| 2024/05/13 | 1,310 | 1,339 | 1,298 | 1,317 | 17,600 |
| 2024/05/10 | 1,309 | 1,310 | 1,296 | 1,310 | 13,700 |
| 2024/05/09 | 1,314 | 1,325 | 1,297 | 1,309 | 13,800 |
| 2024/05/08 | 1,315 | 1,319 | 1,291 | 1,291 | 10,100 |
| 2024/05/07 | 1,290 | 1,330 | 1,290 | 1,328 | 19,600 |
| 2024/05/02 | 1,284 | 1,295 | 1,284 | 1,290 | 7,500 |
| 2024/05/01 | 1,300 | 1,300 | 1,277 | 1,289 | 15,900 |
| 2024/04/30 | 1,308 | 1,308 | 1,290 | 1,300 | 26,100 |
| 2024/04/26 | 1,292 | 1,302 | 1,263 | 1,271 | 94,100 |
| 2024/04/25 | 1,295 | 1,300 | 1,280 | 1,288 | 14,900 |
| 2024/04/24 | 1,299 | 1,300 | 1,280 | 1,285 | 19,200 |
| 2024/04/23 | 1,271 | 1,297 | 1,271 | 1,289 | 23,600 |
| 2024/04/22 | 1,277 | 1,286 | 1,253 | 1,265 | 23,100 |
| 2024/04/19 | 1,296 | 1,298 | 1,245 | 1,261 | 31,100 |
| 2024/04/18 | 1,280 | 1,302 | 1,270 | 1,298 | 19,500 |
| 2024/04/17 | 1,285 | 1,285 | 1,258 | 1,269 | 18,000 |
| 2024/04/16 | 1,310 | 1,313 | 1,274 | 1,284 | 19,700 |
| 2024/04/15 | 1,296 | 1,318 | 1,295 | 1,310 | 16,600 |
| 2024/04/12 | 1,335 | 1,336 | 1,284 | 1,295 | 30,600 |
| 2024/04/11 | 1,310 | 1,334 | 1,300 | 1,326 | 31,300 |
| 2024/04/10 | 1,280 | 1,323 | 1,280 | 1,309 | 28,200 |
| 2024/04/09 | 1,270 | 1,280 | 1,256 | 1,280 | 20,000 |
| 2024/04/08 | 1,227 | 1,270 | 1,224 | 1,270 | 33,300 |
| 2024/04/05 | 1,197 | 1,220 | 1,196 | 1,219 | 26,100 |
| 2024/04/04 | 1,218 | 1,219 | 1,176 | 1,196 | 48,900 |
| 2024/04/03 | 1,210 | 1,229 | 1,205 | 1,219 | 19,900 |
| 2024/04/02 | 1,230 | 1,237 | 1,206 | 1,213 | 25,100 |
| 2024/04/01 | 1,254 | 1,254 | 1,228 | 1,228 | 22,900 |
| 2024/03/29 | 1,251 | 1,253 | 1,226 | 1,233 | 29,200 |
| 2024/03/28 | 1,277 | 1,277 | 1,243 | 1,251 | 28,600 |
| 2024/03/27 | 1,285 | 1,288 | 1,275 | 1,283 | 17,400 |
| 2024/03/26 | 1,266 | 1,286 | 1,265 | 1,276 | 13,400 |
| 2024/03/25 | 1,287 | 1,287 | 1,262 | 1,266 | 23,200 |
| 2024/03/22 | 1,291 | 1,291 | 1,276 | 1,289 | 9,000 |
| 2024/03/21 | 1,261 | 1,282 | 1,253 | 1,281 | 23,800 |
| 2024/03/19 | 1,237 | 1,256 | 1,228 | 1,256 | 18,700 |
| 2024/03/18 | 1,231 | 1,247 | 1,231 | 1,235 | 17,800 |
| 2024/03/15 | 1,225 | 1,236 | 1,218 | 1,228 | 15,200 |
| 2024/03/14 | 1,239 | 1,239 | 1,212 | 1,226 | 12,000 |
| 2024/03/13 | 1,257 | 1,257 | 1,212 | 1,229 | 39,200 |
| 2024/03/12 | 1,245 | 1,245 | 1,217 | 1,242 | 24,500 |
| 2024/03/11 | 1,254 | 1,277 | 1,239 | 1,247 | 43,700 |
| 2024/03/08 | 1,255 | 1,286 | 1,231 | 1,284 | 26,900 |
| 2024/03/07 | 1,309 | 1,309 | 1,259 | 1,285 | 28,800 |
| 2024/03/06 | 1,310 | 1,310 | 1,283 | 1,298 | 19,900 |
| 2024/03/05 | 1,311 | 1,315 | 1,291 | 1,310 | 24,800 |
| 2024/03/04 | 1,335 | 1,339 | 1,311 | 1,311 | 17,700 |
| 2024/03/01 | 1,354 | 1,366 | 1,317 | 1,318 | 16,700 |
| 2024/02/29 | 1,344 | 1,355 | 1,339 | 1,345 | 19,900 |
| 2024/02/28 | 1,329 | 1,344 | 1,328 | 1,344 | 15,800 |
| 2024/02/27 | 1,302 | 1,335 | 1,301 | 1,330 | 21,600 |
| 2024/02/26 | 1,267 | 1,308 | 1,267 | 1,298 | 28,700 |
| 2024/02/22 | 1,287 | 1,287 | 1,265 | 1,266 | 13,800 |
| 2024/02/21 | 1,274 | 1,285 | 1,268 | 1,276 | 12,800 |
| 2024/02/20 | 1,286 | 1,286 | 1,264 | 1,268 | 12,800 |
| 2024/02/19 | 1,268 | 1,284 | 1,260 | 1,278 | 23,100 |
| 2024/02/16 | 1,245 | 1,271 | 1,245 | 1,260 | 18,400 |
| 2024/02/15 | 1,256 | 1,258 | 1,242 | 1,245 | 14,800 |
| 2024/02/14 | 1,251 | 1,265 | 1,240 | 1,244 | 12,000 |
| 2024/02/13 | 1,226 | 1,250 | 1,221 | 1,244 | 26,000 |
| 2024/02/09 | 1,231 | 1,248 | 1,221 | 1,221 | 22,600 |
| 2024/02/08 | 1,242 | 1,256 | 1,218 | 1,244 | 25,400 |
| 2024/02/07 | 1,246 | 1,254 | 1,240 | 1,254 | 13,700 |
| 2024/02/06 | 1,275 | 1,275 | 1,248 | 1,248 | 21,900 |
| 2024/02/05 | 1,250 | 1,277 | 1,240 | 1,276 | 26,200 |
| 2024/02/02 | 1,272 | 1,276 | 1,239 | 1,244 | 33,500 |
| 2024/02/01 | 1,294 | 1,294 | 1,250 | 1,272 | 31,500 |
| 2024/01/31 | 1,318 | 1,318 | 1,286 | 1,294 | 28,800 |
| 2024/01/30 | 1,313 | 1,322 | 1,304 | 1,307 | 74,000 |
| 2024/01/29 | 1,309 | 1,330 | 1,309 | 1,315 | 14,700 |
| 2024/01/26 | 1,319 | 1,330 | 1,304 | 1,309 | 15,700 |
| 2024/01/25 | 1,296 | 1,323 | 1,296 | 1,320 | 12,200 |
| 2024/01/24 | 1,308 | 1,341 | 1,283 | 1,296 | 27,500 |
| 2024/01/23 | 1,312 | 1,318 | 1,296 | 1,296 | 13,000 |
| 2024/01/22 | 1,291 | 1,311 | 1,291 | 1,301 | 19,400 |
| 2024/01/19 | 1,300 | 1,300 | 1,280 | 1,285 | 12,400 |
| 2024/01/18 | 1,272 | 1,299 | 1,268 | 1,293 | 12,000 |
| 2024/01/17 | 1,300 | 1,305 | 1,272 | 1,272 | 18,600 |
| 2024/01/16 | 1,318 | 1,320 | 1,295 | 1,299 | 25,200 |
| 2024/01/15 | 1,313 | 1,328 | 1,305 | 1,318 | 26,900 |
| 2024/01/12 | 1,280 | 1,318 | 1,280 | 1,300 | 51,500 |
| 2024/01/11 | 1,289 | 1,290 | 1,269 | 1,274 | 16,200 |
| 2024/01/10 | 1,289 | 1,289 | 1,271 | 1,282 | 12,700 |
| 2024/01/09 | 1,275 | 1,286 | 1,269 | 1,278 | 11,100 |
| 2024/01/05 | 1,269 | 1,270 | 1,259 | 1,264 | 10,300 |
| 2024/01/04 | 1,246 | 1,260 | 1,215 | 1,260 | 19,100 |