システムサポート(4396)の株価時系列情報
システムサポート(4396)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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,774 | 1,825 | 1,774 | 1,792 | 38,700 |
| 2024/11/07 | 1,751 | 1,795 | 1,730 | 1,755 | 48,400 |
| 2024/11/06 | 1,814 | 1,837 | 1,706 | 1,729 | 134,600 |
| 2024/11/05 | 1,820 | 1,827 | 1,801 | 1,814 | 22,100 |
| 2024/11/01 | 1,811 | 1,818 | 1,800 | 1,809 | 34,700 |
| 2024/10/31 | 1,809 | 1,843 | 1,795 | 1,837 | 27,500 |
| 2024/10/30 | 1,822 | 1,826 | 1,804 | 1,804 | 40,800 |
| 2024/10/29 | 1,807 | 1,820 | 1,790 | 1,818 | 24,600 |
| 2024/10/28 | 1,760 | 1,810 | 1,760 | 1,807 | 36,300 |
| 2024/10/25 | 1,807 | 1,818 | 1,755 | 1,779 | 56,300 |
| 2024/10/24 | 1,795 | 1,826 | 1,792 | 1,817 | 30,900 |
| 2024/10/23 | 1,851 | 1,862 | 1,812 | 1,824 | 33,400 |
| 2024/10/22 | 1,896 | 1,896 | 1,840 | 1,841 | 58,000 |
| 2024/10/21 | 1,881 | 1,900 | 1,868 | 1,897 | 35,500 |
| 2024/10/18 | 1,885 | 1,905 | 1,883 | 1,903 | 29,500 |
| 2024/10/17 | 1,920 | 1,921 | 1,890 | 1,890 | 36,500 |
| 2024/10/16 | 1,915 | 1,935 | 1,900 | 1,909 | 53,100 |
| 2024/10/15 | 1,947 | 1,960 | 1,914 | 1,942 | 38,800 |
| 2024/10/11 | 1,921 | 1,947 | 1,906 | 1,947 | 35,200 |
| 2024/10/10 | 1,961 | 1,964 | 1,914 | 1,921 | 69,800 |
| 2024/10/09 | 2,028 | 2,030 | 1,981 | 1,989 | 43,900 |
| 2024/10/08 | 2,050 | 2,051 | 2,026 | 2,037 | 25,200 |
| 2024/10/07 | 2,091 | 2,100 | 2,059 | 2,075 | 35,800 |
| 2024/10/04 | 2,011 | 2,073 | 2,001 | 2,045 | 45,300 |
| 2024/10/03 | 2,000 | 2,002 | 1,969 | 1,992 | 42,500 |
| 2024/10/02 | 1,996 | 1,996 | 1,936 | 1,940 | 43,500 |
| 2024/10/01 | 1,960 | 1,998 | 1,960 | 1,996 | 24,200 |
| 2024/09/30 | 1,986 | 2,001 | 1,943 | 1,955 | 34,600 |
| 2024/09/27 | 2,080 | 2,080 | 2,016 | 2,036 | 37,200 |
| 2024/09/26 | 1,961 | 2,030 | 1,960 | 2,030 | 42,700 |
| 2024/09/25 | 2,013 | 2,013 | 1,955 | 1,963 | 25,800 |
| 2024/09/24 | 1,996 | 2,018 | 1,962 | 1,973 | 38,200 |
| 2024/09/20 | 2,002 | 2,012 | 1,943 | 1,972 | 58,700 |
| 2024/09/19 | 1,999 | 2,037 | 1,987 | 2,012 | 54,400 |
| 2024/09/18 | 2,010 | 2,028 | 1,964 | 1,987 | 39,500 |
| 2024/09/17 | 1,985 | 2,035 | 1,985 | 2,031 | 54,300 |
| 2024/09/13 | 2,068 | 2,089 | 2,014 | 2,018 | 68,100 |
| 2024/09/12 | 2,115 | 2,182 | 2,078 | 2,111 | 83,500 |
| 2024/09/11 | 2,074 | 2,111 | 2,029 | 2,058 | 80,600 |
| 2024/09/10 | 2,031 | 2,074 | 2,006 | 2,066 | 53,000 |
| 2024/09/09 | 1,944 | 2,045 | 1,888 | 2,033 | 107,600 |
| 2024/09/06 | 1,914 | 1,985 | 1,897 | 1,979 | 64,900 |
| 2024/09/05 | 1,861 | 1,934 | 1,846 | 1,866 | 69,000 |
| 2024/09/04 | 1,870 | 2,060 | 1,867 | 1,937 | 204,500 |
| 2024/09/03 | 1,860 | 1,895 | 1,859 | 1,894 | 19,300 |
| 2024/09/02 | 1,907 | 1,915 | 1,844 | 1,848 | 38,400 |
| 2024/08/30 | 1,896 | 1,944 | 1,896 | 1,912 | 18,800 |
| 2024/08/29 | 1,878 | 1,914 | 1,851 | 1,897 | 17,600 |
| 2024/08/28 | 1,935 | 1,935 | 1,860 | 1,900 | 48,000 |
| 2024/08/27 | 1,937 | 1,952 | 1,910 | 1,952 | 20,500 |
| 2024/08/26 | 1,889 | 1,949 | 1,889 | 1,933 | 21,600 |
| 2024/08/23 | 1,871 | 1,909 | 1,833 | 1,909 | 23,000 |
| 2024/08/22 | 1,806 | 1,858 | 1,805 | 1,853 | 41,600 |
| 2024/08/21 | 1,733 | 1,812 | 1,724 | 1,786 | 30,100 |
| 2024/08/20 | 1,756 | 1,780 | 1,749 | 1,758 | 53,200 |
| 2024/08/19 | 1,773 | 1,797 | 1,741 | 1,741 | 28,400 |
| 2024/08/16 | 1,808 | 1,808 | 1,784 | 1,803 | 31,300 |
| 2024/08/15 | 1,788 | 1,789 | 1,738 | 1,768 | 41,800 |
| 2024/08/14 | 1,825 | 1,836 | 1,764 | 1,788 | 68,900 |
| 2024/08/13 | 1,739 | 1,846 | 1,720 | 1,833 | 50,000 |
| 2024/08/09 | 1,752 | 1,757 | 1,685 | 1,710 | 62,200 |
| 2024/08/08 | 1,750 | 1,800 | 1,640 | 1,733 | 151,900 |
| 2024/08/07 | 1,508 | 1,730 | 1,508 | 1,647 | 150,500 |
| 2024/08/06 | 1,563 | 1,599 | 1,508 | 1,588 | 55,200 |
| 2024/08/05 | 1,637 | 1,638 | 1,463 | 1,463 | 76,600 |
| 2024/08/02 | 1,804 | 1,815 | 1,727 | 1,727 | 48,300 |
| 2024/08/01 | 1,954 | 1,959 | 1,873 | 1,884 | 33,900 |
| 2024/07/31 | 1,938 | 1,984 | 1,905 | 1,984 | 18,300 |
| 2024/07/30 | 2,000 | 2,003 | 1,962 | 1,962 | 11,900 |
| 2024/07/29 | 1,973 | 2,000 | 1,956 | 2,000 | 14,400 |
| 2024/07/26 | 1,959 | 1,965 | 1,935 | 1,944 | 9,200 |
| 2024/07/25 | 1,951 | 1,969 | 1,940 | 1,940 | 19,200 |
| 2024/07/24 | 1,986 | 2,019 | 1,966 | 1,978 | 16,700 |
| 2024/07/23 | 1,993 | 2,020 | 1,980 | 2,010 | 7,800 |
| 2024/07/22 | 2,002 | 2,013 | 1,962 | 1,993 | 14,500 |
| 2024/07/19 | 2,044 | 2,063 | 2,002 | 2,002 | 16,700 |
| 2024/07/18 | 2,035 | 2,059 | 2,034 | 2,044 | 11,800 |
| 2024/07/17 | 2,065 | 2,078 | 2,032 | 2,045 | 12,000 |
| 2024/07/16 | 2,019 | 2,079 | 2,019 | 2,064 | 31,800 |
| 2024/07/12 | 1,975 | 2,026 | 1,960 | 2,019 | 29,000 |
| 2024/07/11 | 1,980 | 1,985 | 1,952 | 1,975 | 12,000 |
| 2024/07/10 | 2,040 | 2,040 | 1,948 | 1,964 | 28,000 |
| 2024/07/09 | 2,060 | 2,072 | 2,034 | 2,034 | 25,800 |
| 2024/07/08 | 1,987 | 2,060 | 1,986 | 2,055 | 60,300 |
| 2024/07/05 | 1,960 | 1,997 | 1,960 | 1,977 | 34,500 |
| 2024/07/04 | 2,018 | 2,024 | 1,952 | 1,959 | 28,100 |
| 2024/07/03 | 1,935 | 2,028 | 1,930 | 2,012 | 68,000 |
| 2024/07/02 | 1,874 | 1,938 | 1,871 | 1,936 | 37,300 |
| 2024/07/01 | 1,918 | 1,918 | 1,860 | 1,873 | 29,700 |
| 2024/06/28 | 1,937 | 1,937 | 1,896 | 1,896 | 22,600 |
| 2024/06/27 | 1,885 | 1,918 | 1,879 | 1,918 | 27,700 |
| 2024/06/26 | 1,857 | 1,888 | 1,854 | 1,888 | 27,000 |
| 2024/06/25 | 1,838 | 1,860 | 1,834 | 1,853 | 35,800 |
| 2024/06/24 | 1,828 | 1,828 | 1,790 | 1,819 | 54,000 |
| 2024/06/21 | 1,773 | 1,839 | 1,768 | 1,819 | 50,600 |
| 2024/06/20 | 1,750 | 1,780 | 1,742 | 1,773 | 27,100 |
| 2024/06/19 | 1,734 | 1,762 | 1,719 | 1,750 | 24,600 |
| 2024/06/18 | 1,727 | 1,752 | 1,717 | 1,734 | 33,600 |
| 2024/06/17 | 1,704 | 1,720 | 1,655 | 1,713 | 76,600 |
| 2024/06/14 | 1,720 | 1,750 | 1,709 | 1,733 | 59,700 |
| 2024/06/13 | 1,807 | 1,814 | 1,752 | 1,760 | 58,600 |
| 2024/06/12 | 1,819 | 1,833 | 1,809 | 1,809 | 20,500 |
| 2024/06/11 | 1,864 | 1,866 | 1,833 | 1,834 | 22,000 |
| 2024/06/10 | 1,855 | 1,875 | 1,810 | 1,864 | 35,600 |
| 2024/06/07 | 1,790 | 1,827 | 1,788 | 1,827 | 16,000 |
| 2024/06/06 | 1,815 | 1,815 | 1,791 | 1,791 | 18,700 |
| 2024/06/05 | 1,820 | 1,829 | 1,802 | 1,802 | 18,700 |
| 2024/06/04 | 1,806 | 1,834 | 1,800 | 1,811 | 15,700 |
| 2024/06/03 | 1,836 | 1,844 | 1,795 | 1,803 | 53,800 |
| 2024/05/31 | 1,851 | 1,859 | 1,814 | 1,843 | 43,800 |
| 2024/05/30 | 1,867 | 1,867 | 1,820 | 1,865 | 27,700 |
| 2024/05/29 | 1,867 | 1,878 | 1,841 | 1,865 | 21,800 |
| 2024/05/28 | 1,880 | 1,887 | 1,862 | 1,864 | 11,400 |
| 2024/05/27 | 1,898 | 1,900 | 1,874 | 1,878 | 6,400 |
| 2024/05/24 | 1,852 | 1,900 | 1,843 | 1,885 | 25,000 |
| 2024/05/23 | 1,876 | 1,890 | 1,872 | 1,882 | 8,800 |
| 2024/05/22 | 1,900 | 1,900 | 1,870 | 1,876 | 20,700 |
| 2024/05/21 | 1,945 | 1,960 | 1,915 | 1,915 | 9,600 |
| 2024/05/20 | 1,913 | 1,953 | 1,913 | 1,928 | 10,800 |
| 2024/05/17 | 1,926 | 1,958 | 1,921 | 1,935 | 8,800 |
| 2024/05/16 | 1,966 | 1,966 | 1,931 | 1,931 | 13,700 |
| 2024/05/15 | 1,975 | 2,001 | 1,957 | 1,958 | 36,700 |
| 2024/05/14 | 1,962 | 2,008 | 1,931 | 1,978 | 37,400 |
| 2024/05/13 | 2,021 | 2,030 | 2,004 | 2,012 | 8,400 |
| 2024/05/10 | 2,020 | 2,050 | 1,981 | 2,028 | 46,300 |
| 2024/05/09 | 1,932 | 2,065 | 1,892 | 2,023 | 118,300 |
| 2024/05/08 | 1,907 | 2,013 | 1,842 | 1,852 | 96,900 |
| 2024/05/07 | 1,855 | 1,914 | 1,855 | 1,906 | 23,600 |
| 2024/05/02 | 1,860 | 1,860 | 1,839 | 1,852 | 14,400 |
| 2024/05/01 | 1,868 | 1,868 | 1,832 | 1,848 | 15,200 |
| 2024/04/30 | 1,900 | 1,900 | 1,868 | 1,880 | 13,900 |
| 2024/04/26 | 1,860 | 1,895 | 1,841 | 1,867 | 19,800 |
| 2024/04/25 | 1,905 | 1,916 | 1,858 | 1,860 | 25,500 |
| 2024/04/24 | 1,890 | 1,916 | 1,874 | 1,902 | 15,400 |
| 2024/04/23 | 1,888 | 1,900 | 1,851 | 1,884 | 11,400 |
| 2024/04/22 | 1,871 | 1,882 | 1,850 | 1,865 | 12,600 |
| 2024/04/19 | 1,919 | 1,919 | 1,809 | 1,858 | 28,200 |
| 2024/04/18 | 1,904 | 1,950 | 1,904 | 1,924 | 15,800 |
| 2024/04/17 | 1,930 | 1,949 | 1,885 | 1,922 | 19,400 |
| 2024/04/16 | 1,970 | 1,970 | 1,904 | 1,910 | 25,100 |
| 2024/04/15 | 1,970 | 2,005 | 1,962 | 1,986 | 7,400 |
| 2024/04/12 | 2,024 | 2,024 | 1,976 | 1,976 | 9,100 |
| 2024/04/11 | 1,972 | 2,012 | 1,972 | 1,999 | 15,200 |
| 2024/04/10 | 2,005 | 2,039 | 1,990 | 1,995 | 9,200 |
| 2024/04/09 | 1,992 | 2,018 | 1,981 | 2,002 | 5,500 |
| 2024/04/08 | 1,993 | 2,020 | 1,975 | 1,995 | 10,700 |
| 2024/04/05 | 2,032 | 2,032 | 1,963 | 1,987 | 16,800 |
| 2024/04/04 | 2,004 | 2,069 | 1,970 | 2,039 | 32,300 |
| 2024/04/03 | 1,976 | 2,010 | 1,966 | 1,986 | 15,000 |
| 2024/04/02 | 2,042 | 2,053 | 1,982 | 1,999 | 19,400 |
| 2024/04/01 | 2,112 | 2,118 | 2,037 | 2,037 | 11,200 |
| 2024/03/29 | 2,054 | 2,104 | 2,054 | 2,104 | 9,300 |
| 2024/03/28 | 2,092 | 2,118 | 2,060 | 2,065 | 10,800 |
| 2024/03/27 | 2,107 | 2,128 | 2,081 | 2,092 | 16,500 |
| 2024/03/26 | 2,146 | 2,167 | 2,100 | 2,115 | 17,800 |
| 2024/03/25 | 2,148 | 2,212 | 2,145 | 2,167 | 70,600 |
| 2024/03/22 | 2,076 | 2,137 | 2,076 | 2,134 | 30,300 |
| 2024/03/21 | 2,057 | 2,069 | 2,022 | 2,061 | 21,800 |
| 2024/03/19 | 2,020 | 2,054 | 2,000 | 2,054 | 15,400 |
| 2024/03/18 | 2,000 | 2,021 | 1,980 | 2,019 | 22,100 |
| 2024/03/15 | 1,982 | 1,982 | 1,931 | 1,950 | 16,400 |
| 2024/03/14 | 1,986 | 1,986 | 1,927 | 1,963 | 18,100 |
| 2024/03/13 | 2,043 | 2,043 | 1,958 | 1,980 | 17,300 |
| 2024/03/12 | 2,018 | 2,037 | 1,980 | 2,015 | 11,900 |
| 2024/03/11 | 2,072 | 2,093 | 1,983 | 2,019 | 48,700 |
| 2024/03/08 | 2,169 | 2,175 | 2,110 | 2,115 | 36,000 |
| 2024/03/07 | 2,114 | 2,184 | 2,080 | 2,174 | 52,900 |
| 2024/03/06 | 1,910 | 2,087 | 1,890 | 2,070 | 58,900 |
| 2024/03/05 | 1,912 | 1,943 | 1,885 | 1,936 | 15,600 |
| 2024/03/04 | 1,895 | 1,925 | 1,881 | 1,915 | 13,800 |
| 2024/03/01 | 1,930 | 1,941 | 1,885 | 1,885 | 26,100 |
| 2024/02/29 | 1,973 | 1,973 | 1,927 | 1,927 | 18,700 |
| 2024/02/28 | 1,965 | 2,000 | 1,951 | 1,974 | 14,300 |
| 2024/02/27 | 2,007 | 2,033 | 1,963 | 1,970 | 27,000 |
| 2024/02/26 | 1,930 | 2,038 | 1,930 | 2,013 | 45,600 |
| 2024/02/22 | 1,960 | 1,960 | 1,898 | 1,927 | 30,400 |
| 2024/02/21 | 1,940 | 1,954 | 1,906 | 1,950 | 25,200 |
| 2024/02/20 | 1,900 | 1,946 | 1,885 | 1,934 | 22,600 |
| 2024/02/19 | 1,862 | 1,896 | 1,852 | 1,885 | 11,500 |
| 2024/02/16 | 1,853 | 1,878 | 1,830 | 1,862 | 30,500 |
| 2024/02/15 | 1,895 | 1,895 | 1,821 | 1,838 | 25,700 |
| 2024/02/14 | 1,895 | 1,908 | 1,860 | 1,877 | 24,200 |
| 2024/02/13 | 1,934 | 1,969 | 1,888 | 1,897 | 35,700 |
| 2024/02/09 | 1,921 | 1,970 | 1,921 | 1,934 | 24,800 |
| 2024/02/08 | 1,870 | 1,960 | 1,853 | 1,911 | 52,700 |
| 2024/02/07 | 1,980 | 2,010 | 1,801 | 1,903 | 126,700 |
| 2024/02/06 | 1,979 | 1,979 | 1,951 | 1,955 | 10,900 |
| 2024/02/05 | 1,970 | 1,986 | 1,951 | 1,979 | 15,200 |
| 2024/02/02 | 1,944 | 1,973 | 1,934 | 1,956 | 17,000 |
| 2024/02/01 | 1,941 | 1,970 | 1,937 | 1,944 | 12,400 |
| 2024/01/31 | 1,994 | 2,000 | 1,955 | 1,978 | 18,100 |
| 2024/01/30 | 2,055 | 2,055 | 2,003 | 2,003 | 25,400 |
| 2024/01/29 | 2,014 | 2,050 | 1,989 | 1,995 | 31,700 |
| 2024/01/26 | 1,998 | 2,040 | 1,993 | 2,012 | 43,300 |
| 2024/01/25 | 1,928 | 2,029 | 1,915 | 2,020 | 53,900 |
| 2024/01/24 | 1,881 | 1,929 | 1,875 | 1,915 | 20,700 |
| 2024/01/23 | 1,938 | 1,938 | 1,875 | 1,875 | 15,100 |
| 2024/01/22 | 1,907 | 1,925 | 1,895 | 1,904 | 24,000 |
| 2024/01/19 | 1,836 | 1,867 | 1,836 | 1,867 | 6,000 |
| 2024/01/18 | 1,830 | 1,861 | 1,830 | 1,851 | 7,000 |
| 2024/01/17 | 1,873 | 1,879 | 1,830 | 1,830 | 14,200 |
| 2024/01/16 | 1,908 | 1,913 | 1,851 | 1,851 | 15,000 |
| 2024/01/15 | 1,879 | 1,916 | 1,878 | 1,902 | 13,400 |
| 2024/01/12 | 1,859 | 1,878 | 1,839 | 1,871 | 16,800 |
| 2024/01/11 | 1,888 | 1,900 | 1,844 | 1,865 | 36,200 |
| 2024/01/10 | 1,905 | 1,915 | 1,891 | 1,892 | 18,900 |
| 2024/01/09 | 1,894 | 1,930 | 1,883 | 1,905 | 18,900 |
| 2024/01/05 | 1,925 | 1,942 | 1,897 | 1,899 | 15,800 |
| 2024/01/04 | 1,887 | 1,927 | 1,881 | 1,926 | 17,400 |