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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,215 | 1,221 | 1,212 | 1,212 | 8,200 |
| 2025/06/12 | 1,220 | 1,225 | 1,218 | 1,218 | 7,700 |
| 2025/06/11 | 1,223 | 1,223 | 1,215 | 1,218 | 6,400 |
| 2025/06/10 | 1,223 | 1,225 | 1,215 | 1,223 | 6,700 |
| 2025/06/09 | 1,222 | 1,222 | 1,213 | 1,222 | 7,200 |
| 2025/06/06 | 1,222 | 1,222 | 1,212 | 1,212 | 4,000 |
| 2025/06/05 | 1,220 | 1,227 | 1,216 | 1,216 | 4,900 |
| 2025/06/04 | 1,227 | 1,228 | 1,220 | 1,220 | 5,000 |
| 2025/06/03 | 1,221 | 1,228 | 1,220 | 1,220 | 6,200 |
| 2025/06/02 | 1,221 | 1,223 | 1,215 | 1,222 | 4,900 |
| 2025/05/30 | 1,215 | 1,221 | 1,212 | 1,219 | 7,500 |
| 2025/05/29 | 1,206 | 1,218 | 1,206 | 1,216 | 7,200 |
| 2025/05/28 | 1,208 | 1,215 | 1,205 | 1,205 | 8,300 |
| 2025/05/27 | 1,218 | 1,218 | 1,205 | 1,205 | 5,300 |
| 2025/05/26 | 1,216 | 1,218 | 1,205 | 1,218 | 6,700 |
| 2025/05/23 | 1,206 | 1,215 | 1,206 | 1,215 | 3,600 |
| 2025/05/22 | 1,214 | 1,217 | 1,206 | 1,206 | 6,200 |
| 2025/05/21 | 1,219 | 1,219 | 1,211 | 1,211 | 8,300 |
| 2025/05/20 | 1,222 | 1,228 | 1,213 | 1,213 | 8,300 |
| 2025/05/19 | 1,211 | 1,239 | 1,210 | 1,222 | 8,900 |
| 2025/05/16 | 1,212 | 1,222 | 1,211 | 1,211 | 5,100 |
| 2025/05/15 | 1,216 | 1,220 | 1,211 | 1,213 | 5,300 |
| 2025/05/14 | 1,248 | 1,248 | 1,210 | 1,216 | 9,800 |
| 2025/05/13 | 1,225 | 1,250 | 1,215 | 1,229 | 13,100 |
| 2025/05/12 | 1,204 | 1,217 | 1,202 | 1,217 | 4,200 |
| 2025/05/09 | 1,191 | 1,206 | 1,191 | 1,206 | 7,200 |
| 2025/05/08 | 1,195 | 1,199 | 1,181 | 1,188 | 8,900 |
| 2025/05/07 | 1,193 | 1,208 | 1,193 | 1,193 | 8,900 |
| 2025/05/02 | 1,194 | 1,222 | 1,193 | 1,193 | 6,400 |
| 2025/05/01 | 1,215 | 1,250 | 1,185 | 1,193 | 37,400 |
| 2025/04/30 | 1,229 | 1,229 | 1,210 | 1,215 | 5,200 |
| 2025/04/28 | 1,200 | 1,231 | 1,194 | 1,231 | 7,500 |
| 2025/04/25 | 1,187 | 1,204 | 1,182 | 1,200 | 3,500 |
| 2025/04/24 | 1,191 | 1,205 | 1,185 | 1,187 | 5,300 |
| 2025/04/23 | 1,199 | 1,203 | 1,184 | 1,191 | 5,600 |
| 2025/04/22 | 1,160 | 1,195 | 1,159 | 1,180 | 9,200 |
| 2025/04/21 | 1,211 | 1,304 | 1,153 | 1,157 | 105,300 |
| 2025/04/18 | 1,172 | 1,211 | 1,167 | 1,211 | 6,500 |
| 2025/04/17 | 1,151 | 1,172 | 1,151 | 1,166 | 3,400 |
| 2025/04/16 | 1,150 | 1,167 | 1,150 | 1,150 | 4,100 |
| 2025/04/15 | 1,154 | 1,168 | 1,149 | 1,149 | 3,800 |
| 2025/04/14 | 1,140 | 1,170 | 1,130 | 1,156 | 7,800 |
| 2025/04/11 | 1,127 | 1,134 | 1,080 | 1,124 | 11,800 |
| 2025/04/10 | 1,106 | 1,128 | 1,087 | 1,128 | 9,500 |
| 2025/04/09 | 1,100 | 1,100 | 1,055 | 1,058 | 17,200 |
| 2025/04/08 | 1,041 | 1,120 | 1,041 | 1,114 | 18,900 |
| 2025/04/07 | 1,050 | 1,058 | 1,022 | 1,025 | 23,800 |
| 2025/04/04 | 1,170 | 1,176 | 1,110 | 1,110 | 20,200 |
| 2025/04/03 | 1,201 | 1,201 | 1,182 | 1,183 | 18,400 |
| 2025/04/02 | 1,213 | 1,213 | 1,203 | 1,203 | 8,300 |
| 2025/04/01 | 1,238 | 1,241 | 1,210 | 1,210 | 10,700 |
| 2025/03/31 | 1,271 | 1,271 | 1,235 | 1,236 | 14,000 |
| 2025/03/28 | 1,275 | 1,288 | 1,275 | 1,277 | 10,500 |
| 2025/03/27 | 1,277 | 1,291 | 1,276 | 1,291 | 12,500 |
| 2025/03/26 | 1,290 | 1,290 | 1,270 | 1,287 | 15,900 |
| 2025/03/25 | 1,273 | 1,290 | 1,270 | 1,290 | 6,800 |
| 2025/03/24 | 1,294 | 1,294 | 1,266 | 1,273 | 9,900 |
| 2025/03/21 | 1,280 | 1,294 | 1,276 | 1,294 | 7,500 |
| 2025/03/19 | 1,287 | 1,289 | 1,280 | 1,280 | 5,000 |
| 2025/03/18 | 1,282 | 1,286 | 1,265 | 1,286 | 7,000 |
| 2025/03/17 | 1,246 | 1,289 | 1,242 | 1,282 | 13,300 |
| 2025/03/14 | 1,237 | 1,246 | 1,227 | 1,246 | 13,100 |
| 2025/03/13 | 1,223 | 1,237 | 1,223 | 1,237 | 5,900 |
| 2025/03/12 | 1,222 | 1,229 | 1,222 | 1,223 | 6,600 |
| 2025/03/11 | 1,226 | 1,227 | 1,218 | 1,220 | 8,200 |
| 2025/03/10 | 1,230 | 1,237 | 1,226 | 1,226 | 5,900 |
| 2025/03/07 | 1,234 | 1,234 | 1,224 | 1,227 | 7,400 |
| 2025/03/06 | 1,239 | 1,241 | 1,234 | 1,241 | 4,400 |
| 2025/03/05 | 1,233 | 1,233 | 1,220 | 1,229 | 5,100 |
| 2025/03/04 | 1,235 | 1,235 | 1,221 | 1,223 | 4,900 |
| 2025/03/03 | 1,220 | 1,235 | 1,214 | 1,235 | 5,400 |
| 2025/02/28 | 1,208 | 1,210 | 1,200 | 1,204 | 6,300 |
| 2025/02/27 | 1,200 | 1,207 | 1,197 | 1,207 | 7,200 |
| 2025/02/26 | 1,205 | 1,210 | 1,195 | 1,200 | 6,400 |
| 2025/02/25 | 1,200 | 1,213 | 1,190 | 1,203 | 12,100 |
| 2025/02/21 | 1,207 | 1,209 | 1,200 | 1,200 | 11,400 |
| 2025/02/20 | 1,222 | 1,224 | 1,207 | 1,207 | 12,900 |
| 2025/02/19 | 1,226 | 1,227 | 1,221 | 1,222 | 5,600 |
| 2025/02/18 | 1,224 | 1,228 | 1,220 | 1,225 | 5,700 |
| 2025/02/17 | 1,228 | 1,236 | 1,222 | 1,224 | 6,900 |
| 2025/02/14 | 1,249 | 1,249 | 1,225 | 1,228 | 12,500 |
| 2025/02/13 | 1,240 | 1,248 | 1,235 | 1,248 | 8,400 |
| 2025/02/12 | 1,246 | 1,250 | 1,235 | 1,235 | 7,900 |
| 2025/02/10 | 1,265 | 1,265 | 1,250 | 1,252 | 13,200 |
| 2025/02/07 | 1,272 | 1,282 | 1,265 | 1,265 | 7,200 |
| 2025/02/06 | 1,268 | 1,277 | 1,267 | 1,273 | 5,100 |
| 2025/02/05 | 1,262 | 1,278 | 1,262 | 1,271 | 11,500 |
| 2025/02/04 | 1,282 | 1,282 | 1,260 | 1,265 | 26,800 |
| 2025/02/03 | 1,352 | 1,352 | 1,312 | 1,312 | 23,400 |
| 2025/01/31 | 1,386 | 1,403 | 1,351 | 1,386 | 32,200 |
| 2025/01/30 | 1,349 | 1,377 | 1,345 | 1,370 | 10,900 |
| 2025/01/29 | 1,352 | 1,352 | 1,332 | 1,332 | 2,600 |
| 2025/01/28 | 1,329 | 1,350 | 1,326 | 1,350 | 11,100 |
| 2025/01/27 | 1,315 | 1,321 | 1,309 | 1,319 | 6,300 |
| 2025/01/24 | 1,317 | 1,320 | 1,300 | 1,301 | 4,700 |
| 2025/01/23 | 1,314 | 1,314 | 1,301 | 1,308 | 4,800 |
| 2025/01/22 | 1,299 | 1,319 | 1,291 | 1,314 | 6,500 |
| 2025/01/21 | 1,305 | 1,305 | 1,286 | 1,299 | 5,200 |
| 2025/01/20 | 1,273 | 1,300 | 1,273 | 1,300 | 7,600 |
| 2025/01/17 | 1,273 | 1,284 | 1,263 | 1,277 | 8,300 |
| 2025/01/16 | 1,290 | 1,297 | 1,273 | 1,273 | 11,200 |
| 2025/01/15 | 1,290 | 1,299 | 1,288 | 1,290 | 8,700 |
| 2025/01/14 | 1,300 | 1,317 | 1,291 | 1,291 | 12,800 |
| 2025/01/10 | 1,304 | 1,323 | 1,304 | 1,312 | 4,200 |
| 2025/01/09 | 1,330 | 1,333 | 1,303 | 1,305 | 13,000 |
| 2025/01/08 | 1,347 | 1,348 | 1,335 | 1,337 | 10,900 |
| 2025/01/07 | 1,358 | 1,358 | 1,345 | 1,350 | 10,800 |
| 2025/01/06 | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 |