システムサポートホールディングス(4396)の株価時系列情報
システムサポートホールディングス(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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,155 | 1,157 | 1,135 | 1,157 | 22,400 |
| 2021/12/29 | 1,129 | 1,157 | 1,129 | 1,155 | 27,100 |
| 2021/12/28 | 1,116 | 1,140 | 1,116 | 1,140 | 52,100 |
| 2021/12/27 | 1,147 | 1,147 | 1,111 | 1,121 | 57,300 |
| 2021/12/24 | 1,165 | 1,165 | 1,139 | 1,151 | 31,700 |
| 2021/12/23 | 1,176 | 1,176 | 1,151 | 1,159 | 31,000 |
| 2021/12/22 | 1,130 | 1,176 | 1,130 | 1,176 | 32,800 |
| 2021/12/21 | 1,138 | 1,145 | 1,127 | 1,139 | 38,400 |
| 2021/12/20 | 1,154 | 1,155 | 1,119 | 1,127 | 33,800 |
| 2021/12/17 | 1,194 | 1,194 | 1,147 | 1,155 | 41,800 |
| 2021/12/16 | 1,197 | 1,200 | 1,173 | 1,191 | 26,400 |
| 2021/12/15 | 1,180 | 1,194 | 1,173 | 1,194 | 19,000 |
| 2021/12/14 | 1,213 | 1,213 | 1,173 | 1,186 | 31,300 |
| 2021/12/13 | 1,226 | 1,226 | 1,201 | 1,214 | 20,900 |
| 2021/12/10 | 1,252 | 1,252 | 1,211 | 1,226 | 31,300 |
| 2021/12/09 | 1,251 | 1,253 | 1,219 | 1,226 | 18,900 |
| 2021/12/08 | 1,232 | 1,268 | 1,229 | 1,249 | 46,600 |
| 2021/12/07 | 1,198 | 1,232 | 1,193 | 1,224 | 41,500 |
| 2021/12/06 | 1,180 | 1,193 | 1,169 | 1,191 | 38,900 |
| 2021/12/03 | 1,180 | 1,187 | 1,155 | 1,187 | 38,100 |
| 2021/12/02 | 1,189 | 1,193 | 1,154 | 1,162 | 44,500 |
| 2021/12/01 | 1,209 | 1,209 | 1,153 | 1,197 | 64,300 |
| 2021/11/30 | 1,251 | 1,268 | 1,201 | 1,209 | 47,400 |
| 2021/11/29 | 1,272 | 1,278 | 1,230 | 1,242 | 50,200 |
| 2021/11/26 | 1,301 | 1,301 | 1,278 | 1,292 | 46,500 |
| 2021/11/25 | 1,316 | 1,325 | 1,303 | 1,310 | 25,300 |
| 2021/11/24 | 1,309 | 1,309 | 1,288 | 1,306 | 25,700 |
| 2021/11/22 | 1,303 | 1,320 | 1,282 | 1,312 | 32,200 |
| 2021/11/19 | 1,325 | 1,326 | 1,296 | 1,315 | 38,900 |
| 2021/11/18 | 1,326 | 1,342 | 1,314 | 1,328 | 18,700 |
| 2021/11/17 | 1,341 | 1,354 | 1,318 | 1,326 | 29,300 |
| 2021/11/16 | 1,355 | 1,355 | 1,326 | 1,337 | 28,300 |
| 2021/11/15 | 1,355 | 1,375 | 1,345 | 1,359 | 19,600 |
| 2021/11/12 | 1,328 | 1,358 | 1,328 | 1,350 | 35,500 |
| 2021/11/11 | 1,361 | 1,365 | 1,318 | 1,341 | 37,600 |
| 2021/11/10 | 1,384 | 1,438 | 1,351 | 1,365 | 102,400 |
| 2021/11/09 | 1,357 | 1,369 | 1,346 | 1,357 | 16,800 |
| 2021/11/08 | 1,387 | 1,387 | 1,356 | 1,363 | 18,100 |
| 2021/11/05 | 1,421 | 1,422 | 1,385 | 1,387 | 21,800 |
| 2021/11/04 | 1,402 | 1,430 | 1,402 | 1,421 | 33,500 |
| 2021/11/02 | 1,396 | 1,414 | 1,396 | 1,402 | 22,600 |
| 2021/11/01 | 1,393 | 1,413 | 1,380 | 1,396 | 46,100 |
| 2021/10/29 | 1,360 | 1,385 | 1,360 | 1,375 | 30,500 |
| 2021/10/28 | 1,341 | 1,378 | 1,341 | 1,370 | 29,900 |
| 2021/10/27 | 1,338 | 1,354 | 1,330 | 1,341 | 21,100 |
| 2021/10/26 | 1,353 | 1,373 | 1,343 | 1,344 | 16,300 |
| 2021/10/25 | 1,350 | 1,359 | 1,336 | 1,344 | 32,400 |
| 2021/10/22 | 1,319 | 1,349 | 1,314 | 1,338 | 18,100 |
| 2021/10/21 | 1,342 | 1,342 | 1,314 | 1,322 | 22,400 |
| 2021/10/20 | 1,368 | 1,369 | 1,333 | 1,333 | 32,000 |
| 2021/10/19 | 1,375 | 1,388 | 1,367 | 1,367 | 17,800 |
| 2021/10/18 | 1,380 | 1,380 | 1,349 | 1,364 | 23,900 |
| 2021/10/15 | 1,340 | 1,373 | 1,340 | 1,365 | 22,600 |
| 2021/10/14 | 1,327 | 1,350 | 1,322 | 1,331 | 27,000 |
| 2021/10/13 | 1,336 | 1,336 | 1,317 | 1,327 | 23,800 |
| 2021/10/12 | 1,367 | 1,367 | 1,336 | 1,336 | 21,800 |
| 2021/10/11 | 1,329 | 1,370 | 1,315 | 1,358 | 39,900 |
| 2021/10/08 | 1,321 | 1,337 | 1,304 | 1,319 | 23,600 |
| 2021/10/07 | 1,310 | 1,332 | 1,305 | 1,323 | 24,900 |
| 2021/10/06 | 1,300 | 1,332 | 1,286 | 1,307 | 37,400 |
| 2021/10/05 | 1,310 | 1,322 | 1,268 | 1,297 | 55,200 |
| 2021/10/04 | 1,328 | 1,329 | 1,298 | 1,326 | 21,200 |
| 2021/10/01 | 1,319 | 1,331 | 1,306 | 1,328 | 24,300 |
| 2021/09/30 | 1,330 | 1,334 | 1,311 | 1,328 | 23,100 |
| 2021/09/29 | 1,320 | 1,326 | 1,300 | 1,326 | 27,200 |
| 2021/09/28 | 1,352 | 1,357 | 1,326 | 1,338 | 35,200 |
| 2021/09/27 | 1,364 | 1,386 | 1,364 | 1,371 | 30,800 |
| 2021/09/24 | 1,372 | 1,380 | 1,347 | 1,373 | 39,400 |
| 2021/09/22 | 1,338 | 1,352 | 1,320 | 1,336 | 37,600 |
| 2021/09/21 | 1,320 | 1,337 | 1,320 | 1,337 | 31,700 |
| 2021/09/17 | 1,343 | 1,381 | 1,343 | 1,371 | 37,100 |
| 2021/09/16 | 1,368 | 1,368 | 1,328 | 1,350 | 26,000 |
| 2021/09/15 | 1,378 | 1,386 | 1,359 | 1,367 | 27,500 |
| 2021/09/14 | 1,405 | 1,405 | 1,378 | 1,403 | 32,100 |
| 2021/09/13 | 1,396 | 1,416 | 1,387 | 1,405 | 31,300 |
| 2021/09/10 | 1,363 | 1,413 | 1,363 | 1,396 | 46,400 |
| 2021/09/09 | 1,340 | 1,363 | 1,336 | 1,363 | 17,900 |
| 2021/09/08 | 1,350 | 1,366 | 1,343 | 1,354 | 22,200 |
| 2021/09/07 | 1,374 | 1,383 | 1,349 | 1,359 | 38,500 |
| 2021/09/06 | 1,389 | 1,389 | 1,357 | 1,374 | 40,400 |
| 2021/09/03 | 1,355 | 1,374 | 1,336 | 1,359 | 22,400 |
| 2021/09/02 | 1,376 | 1,398 | 1,353 | 1,355 | 26,600 |
| 2021/09/01 | 1,360 | 1,385 | 1,360 | 1,376 | 32,400 |
| 2021/08/31 | 1,337 | 1,373 | 1,333 | 1,360 | 40,400 |
| 2021/08/30 | 1,313 | 1,362 | 1,313 | 1,349 | 40,700 |
| 2021/08/27 | 1,320 | 1,321 | 1,295 | 1,310 | 29,800 |
| 2021/08/26 | 1,313 | 1,335 | 1,313 | 1,319 | 30,700 |
| 2021/08/25 | 1,321 | 1,325 | 1,299 | 1,313 | 40,700 |
| 2021/08/24 | 1,299 | 1,344 | 1,299 | 1,329 | 43,200 |
| 2021/08/23 | 1,270 | 1,305 | 1,270 | 1,298 | 50,000 |
| 2021/08/20 | 1,297 | 1,303 | 1,253 | 1,265 | 36,000 |
| 2021/08/19 | 1,269 | 1,308 | 1,269 | 1,308 | 32,800 |
| 2021/08/18 | 1,255 | 1,299 | 1,251 | 1,294 | 34,900 |
| 2021/08/17 | 1,306 | 1,320 | 1,264 | 1,272 | 63,600 |
| 2021/08/16 | 1,342 | 1,354 | 1,313 | 1,326 | 32,900 |
| 2021/08/13 | 1,357 | 1,358 | 1,329 | 1,358 | 21,700 |
| 2021/08/12 | 1,409 | 1,419 | 1,355 | 1,365 | 68,600 |
| 2021/08/11 | 1,430 | 1,436 | 1,394 | 1,394 | 65,800 |
| 2021/08/10 | 1,404 | 1,482 | 1,399 | 1,460 | 98,800 |
| 2021/08/06 | 1,374 | 1,395 | 1,374 | 1,374 | 17,600 |
| 2021/08/05 | 1,393 | 1,410 | 1,367 | 1,373 | 32,200 |
| 2021/08/04 | 1,399 | 1,419 | 1,392 | 1,399 | 39,300 |
| 2021/08/03 | 1,400 | 1,417 | 1,365 | 1,374 | 29,600 |
| 2021/08/02 | 1,373 | 1,420 | 1,370 | 1,404 | 45,800 |
| 2021/07/30 | 1,367 | 1,379 | 1,344 | 1,368 | 29,100 |
| 2021/07/29 | 1,339 | 1,385 | 1,325 | 1,354 | 60,400 |
| 2021/07/28 | 1,311 | 1,359 | 1,304 | 1,334 | 49,900 |
| 2021/07/27 | 1,307 | 1,330 | 1,305 | 1,323 | 17,600 |
| 2021/07/26 | 1,325 | 1,335 | 1,294 | 1,307 | 51,400 |
| 2021/07/21 | 1,307 | 1,324 | 1,304 | 1,324 | 22,200 |
| 2021/07/20 | 1,310 | 1,320 | 1,298 | 1,307 | 20,800 |
| 2021/07/19 | 1,315 | 1,319 | 1,301 | 1,317 | 17,800 |
| 2021/07/16 | 1,319 | 1,336 | 1,310 | 1,328 | 20,300 |
| 2021/07/15 | 1,339 | 1,339 | 1,304 | 1,310 | 23,500 |
| 2021/07/14 | 1,331 | 1,345 | 1,329 | 1,339 | 14,700 |
| 2021/07/13 | 1,357 | 1,360 | 1,336 | 1,337 | 19,700 |
| 2021/07/12 | 1,334 | 1,354 | 1,327 | 1,345 | 23,600 |
| 2021/07/09 | 1,308 | 1,331 | 1,290 | 1,330 | 27,000 |
| 2021/07/08 | 1,354 | 1,355 | 1,305 | 1,322 | 29,800 |
| 2021/07/07 | 1,351 | 1,364 | 1,341 | 1,354 | 19,400 |
| 2021/07/06 | 1,376 | 1,376 | 1,345 | 1,360 | 14,200 |
| 2021/07/05 | 1,373 | 1,384 | 1,373 | 1,376 | 8,900 |
| 2021/07/02 | 1,382 | 1,385 | 1,367 | 1,373 | 10,100 |
| 2021/07/01 | 1,385 | 1,386 | 1,366 | 1,373 | 19,800 |
| 2021/06/30 | 1,353 | 1,400 | 1,353 | 1,390 | 37,800 |
| 2021/06/29 | 1,351 | 1,362 | 1,350 | 1,362 | 16,900 |
| 2021/06/28 | 1,363 | 1,374 | 1,360 | 1,366 | 12,300 |
| 2021/06/25 | 1,375 | 1,389 | 1,370 | 1,370 | 18,400 |
| 2021/06/24 | 1,381 | 1,381 | 1,365 | 1,373 | 17,100 |
| 2021/06/23 | 1,380 | 1,397 | 1,377 | 1,384 | 19,500 |
| 2021/06/22 | 1,375 | 1,404 | 1,375 | 1,383 | 24,600 |
| 2021/06/21 | 1,342 | 1,370 | 1,342 | 1,365 | 48,300 |
| 2021/06/18 | 1,410 | 1,410 | 1,389 | 1,389 | 19,500 |
| 2021/06/17 | 1,424 | 1,424 | 1,398 | 1,404 | 15,200 |
| 2021/06/16 | 1,417 | 1,428 | 1,400 | 1,428 | 19,000 |
| 2021/06/15 | 1,420 | 1,420 | 1,401 | 1,417 | 16,900 |
| 2021/06/14 | 1,428 | 1,428 | 1,400 | 1,411 | 17,200 |
| 2021/06/11 | 1,427 | 1,431 | 1,413 | 1,413 | 19,200 |
| 2021/06/10 | 1,417 | 1,418 | 1,407 | 1,417 | 19,500 |
| 2021/06/09 | 1,411 | 1,426 | 1,406 | 1,419 | 18,500 |
| 2021/06/08 | 1,396 | 1,429 | 1,396 | 1,414 | 40,200 |
| 2021/06/07 | 1,400 | 1,416 | 1,393 | 1,393 | 30,000 |
| 2021/06/04 | 1,368 | 1,404 | 1,368 | 1,393 | 29,600 |
| 2021/06/03 | 1,362 | 1,396 | 1,360 | 1,368 | 35,700 |
| 2021/06/02 | 1,360 | 1,373 | 1,345 | 1,358 | 45,500 |
| 2021/06/01 | 1,360 | 1,386 | 1,351 | 1,369 | 46,300 |
| 2021/05/31 | 1,360 | 1,375 | 1,331 | 1,345 | 45,700 |
| 2021/05/28 | 1,366 | 1,375 | 1,358 | 1,371 | 29,600 |
| 2021/05/27 | 1,381 | 1,381 | 1,369 | 1,369 | 17,300 |
| 2021/05/26 | 1,386 | 1,400 | 1,375 | 1,377 | 26,100 |
| 2021/05/25 | 1,444 | 1,444 | 1,385 | 1,386 | 25,300 |
| 2021/05/24 | 1,400 | 1,414 | 1,378 | 1,405 | 30,900 |
| 2021/05/21 | 1,377 | 1,405 | 1,377 | 1,395 | 32,300 |
| 2021/05/20 | 1,354 | 1,392 | 1,354 | 1,370 | 37,200 |
| 2021/05/19 | 1,364 | 1,379 | 1,328 | 1,354 | 68,600 |
| 2021/05/18 | 1,340 | 1,374 | 1,340 | 1,374 | 39,500 |
| 2021/05/17 | 1,414 | 1,414 | 1,324 | 1,339 | 104,800 |
| 2021/05/14 | 1,400 | 1,411 | 1,382 | 1,394 | 61,700 |
| 2021/05/13 | 1,433 | 1,446 | 1,385 | 1,399 | 112,700 |
| 2021/05/12 | 1,490 | 1,494 | 1,435 | 1,453 | 49,900 |
| 2021/05/11 | 1,505 | 1,508 | 1,477 | 1,490 | 52,000 |
| 2021/05/10 | 1,534 | 1,537 | 1,516 | 1,520 | 21,100 |
| 2021/05/07 | 1,512 | 1,543 | 1,510 | 1,510 | 28,500 |
| 2021/05/06 | 1,502 | 1,529 | 1,495 | 1,515 | 29,700 |
| 2021/04/30 | 1,507 | 1,523 | 1,496 | 1,500 | 26,100 |
| 2021/04/28 | 1,532 | 1,538 | 1,502 | 1,517 | 46,500 |
| 2021/04/27 | 1,539 | 1,550 | 1,525 | 1,535 | 23,300 |
| 2021/04/26 | 1,550 | 1,556 | 1,523 | 1,538 | 38,200 |
| 2021/04/23 | 1,559 | 1,604 | 1,544 | 1,557 | 38,500 |
| 2021/04/22 | 1,530 | 1,560 | 1,516 | 1,548 | 49,700 |
| 2021/04/21 | 1,556 | 1,586 | 1,521 | 1,528 | 64,700 |
| 2021/04/20 | 1,540 | 1,567 | 1,520 | 1,562 | 47,600 |
| 2021/04/19 | 1,530 | 1,555 | 1,524 | 1,540 | 50,500 |
| 2021/04/16 | 1,534 | 1,539 | 1,516 | 1,530 | 29,000 |
| 2021/04/15 | 1,544 | 1,549 | 1,512 | 1,536 | 59,800 |
| 2021/04/14 | 1,550 | 1,569 | 1,546 | 1,559 | 30,600 |
| 2021/04/13 | 1,555 | 1,594 | 1,542 | 1,560 | 36,800 |
| 2021/04/12 | 1,556 | 1,580 | 1,548 | 1,565 | 41,200 |
| 2021/04/09 | 1,553 | 1,573 | 1,550 | 1,560 | 25,200 |
| 2021/04/08 | 1,590 | 1,590 | 1,539 | 1,563 | 37,200 |
| 2021/04/07 | 1,575 | 1,591 | 1,570 | 1,591 | 27,400 |
| 2021/04/06 | 1,600 | 1,611 | 1,565 | 1,587 | 29,400 |
| 2021/04/05 | 1,628 | 1,635 | 1,587 | 1,595 | 32,800 |
| 2021/04/02 | 1,588 | 1,613 | 1,585 | 1,611 | 15,100 |
| 2021/04/01 | 1,569 | 1,613 | 1,569 | 1,592 | 27,900 |
| 2021/03/31 | 1,552 | 1,587 | 1,552 | 1,574 | 35,300 |
| 2021/03/30 | 1,593 | 1,593 | 1,555 | 1,566 | 21,800 |
| 2021/03/29 | 1,618 | 1,628 | 1,571 | 1,593 | 48,800 |
| 2021/03/26 | 1,603 | 1,628 | 1,585 | 1,622 | 33,200 |
| 2021/03/25 | 1,565 | 1,600 | 1,539 | 1,600 | 40,000 |
| 2021/03/24 | 1,593 | 1,593 | 1,547 | 1,565 | 48,400 |
| 2021/03/23 | 1,661 | 1,661 | 1,599 | 1,613 | 42,100 |
| 2021/03/22 | 1,674 | 1,685 | 1,650 | 1,666 | 30,500 |
| 2021/03/19 | 1,667 | 1,675 | 1,634 | 1,675 | 54,300 |
| 2021/03/18 | 1,637 | 1,664 | 1,626 | 1,662 | 29,300 |
| 2021/03/17 | 1,621 | 1,656 | 1,615 | 1,641 | 46,200 |
| 2021/03/16 | 1,603 | 1,620 | 1,582 | 1,620 | 33,600 |
| 2021/03/15 | 1,619 | 1,628 | 1,593 | 1,614 | 36,300 |
| 2021/03/12 | 1,599 | 1,624 | 1,584 | 1,592 | 94,900 |
| 2021/03/11 | 1,517 | 1,569 | 1,504 | 1,563 | 42,400 |
| 2021/03/10 | 1,535 | 1,564 | 1,525 | 1,538 | 36,000 |
| 2021/03/09 | 1,474 | 1,567 | 1,456 | 1,549 | 81,300 |
| 2021/03/08 | 1,555 | 1,559 | 1,490 | 1,497 | 51,200 |
| 2021/03/05 | 1,606 | 1,606 | 1,511 | 1,515 | 96,200 |
| 2021/03/04 | 1,570 | 1,614 | 1,560 | 1,606 | 99,100 |
| 2021/03/03 | 1,530 | 1,579 | 1,514 | 1,575 | 93,600 |
| 2021/03/02 | 1,492 | 1,540 | 1,480 | 1,510 | 109,000 |
| 2021/03/01 | 1,403 | 1,477 | 1,403 | 1,462 | 60,800 |
| 2021/02/26 | 1,420 | 1,436 | 1,394 | 1,403 | 60,200 |
| 2021/02/25 | 1,410 | 1,450 | 1,404 | 1,420 | 53,000 |
| 2021/02/24 | 1,445 | 1,445 | 1,393 | 1,409 | 92,500 |
| 2021/02/22 | 1,450 | 1,469 | 1,446 | 1,450 | 30,600 |
| 2021/02/19 | 1,460 | 1,460 | 1,421 | 1,456 | 66,400 |
| 2021/02/18 | 1,496 | 1,507 | 1,463 | 1,463 | 80,100 |
| 2021/02/17 | 1,510 | 1,520 | 1,491 | 1,508 | 77,300 |
| 2021/02/16 | 1,535 | 1,554 | 1,518 | 1,530 | 45,600 |
| 2021/02/15 | 1,517 | 1,538 | 1,506 | 1,531 | 52,600 |
| 2021/02/12 | 1,553 | 1,560 | 1,500 | 1,536 | 79,800 |
| 2021/02/10 | 1,509 | 1,591 | 1,500 | 1,560 | 102,900 |
| 2021/02/09 | 1,530 | 1,530 | 1,446 | 1,509 | 86,500 |
| 2021/02/08 | 1,546 | 1,550 | 1,515 | 1,534 | 85,700 |
| 2021/02/05 | 1,556 | 1,570 | 1,546 | 1,555 | 44,900 |
| 2021/02/04 | 1,596 | 1,596 | 1,545 | 1,556 | 47,700 |
| 2021/02/03 | 1,586 | 1,603 | 1,572 | 1,588 | 24,000 |
| 2021/02/02 | 1,537 | 1,582 | 1,533 | 1,582 | 57,500 |
| 2021/02/01 | 1,540 | 1,540 | 1,505 | 1,537 | 75,600 |
| 2021/01/29 | 1,575 | 1,600 | 1,548 | 1,565 | 59,600 |
| 2021/01/28 | 1,561 | 1,576 | 1,546 | 1,574 | 159,200 |
| 2021/01/27 | 1,617 | 1,617 | 1,569 | 1,595 | 65,900 |
| 2021/01/26 | 1,583 | 1,657 | 1,553 | 1,620 | 106,100 |
| 2021/01/25 | 1,557 | 1,614 | 1,557 | 1,597 | 64,000 |
| 2021/01/22 | 1,550 | 1,567 | 1,537 | 1,553 | 56,000 |
| 2021/01/21 | 1,546 | 1,583 | 1,546 | 1,564 | 38,700 |
| 2021/01/20 | 1,557 | 1,572 | 1,535 | 1,548 | 49,200 |
| 2021/01/19 | 1,559 | 1,580 | 1,545 | 1,567 | 36,400 |
| 2021/01/18 | 1,555 | 1,576 | 1,541 | 1,559 | 31,900 |
| 2021/01/15 | 1,582 | 1,590 | 1,551 | 1,577 | 48,400 |
| 2021/01/14 | 1,621 | 1,641 | 1,570 | 1,597 | 86,800 |
| 2021/01/13 | 1,637 | 1,660 | 1,623 | 1,636 | 41,500 |
| 2021/01/12 | 1,660 | 1,671 | 1,624 | 1,655 | 49,900 |
| 2021/01/08 | 1,688 | 1,712 | 1,665 | 1,680 | 104,300 |
| 2021/01/07 | 1,645 | 1,662 | 1,610 | 1,641 | 68,700 |
| 2021/01/06 | 1,664 | 1,675 | 1,621 | 1,631 | 69,400 |
| 2021/01/05 | 1,671 | 1,709 | 1,646 | 1,664 | 70,200 |
| 2021/01/04 | 1,716 | 1,730 | 1,646 | 1,697 | 53,900 |