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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,371 | 1,419 | 1,371 | 1,406 | 16,800 |
| 2022/12/29 | 1,352 | 1,398 | 1,342 | 1,384 | 20,700 |
| 2022/12/28 | 1,353 | 1,367 | 1,332 | 1,367 | 23,400 |
| 2022/12/27 | 1,386 | 1,396 | 1,356 | 1,364 | 17,900 |
| 2022/12/26 | 1,390 | 1,398 | 1,369 | 1,386 | 14,800 |
| 2022/12/23 | 1,400 | 1,400 | 1,351 | 1,390 | 26,700 |
| 2022/12/22 | 1,366 | 1,400 | 1,362 | 1,396 | 19,400 |
| 2022/12/21 | 1,338 | 1,385 | 1,316 | 1,375 | 41,600 |
| 2022/12/20 | 1,432 | 1,432 | 1,335 | 1,343 | 53,000 |
| 2022/12/19 | 1,442 | 1,460 | 1,433 | 1,438 | 15,800 |
| 2022/12/16 | 1,473 | 1,485 | 1,450 | 1,450 | 28,200 |
| 2022/12/15 | 1,511 | 1,511 | 1,481 | 1,489 | 11,300 |
| 2022/12/14 | 1,511 | 1,518 | 1,504 | 1,507 | 12,300 |
| 2022/12/13 | 1,492 | 1,526 | 1,490 | 1,515 | 32,500 |
| 2022/12/12 | 1,461 | 1,489 | 1,460 | 1,471 | 19,800 |
| 2022/12/09 | 1,452 | 1,479 | 1,452 | 1,471 | 11,000 |
| 2022/12/08 | 1,463 | 1,478 | 1,461 | 1,469 | 17,200 |
| 2022/12/07 | 1,441 | 1,483 | 1,440 | 1,473 | 19,500 |
| 2022/12/06 | 1,471 | 1,471 | 1,448 | 1,455 | 25,500 |
| 2022/12/05 | 1,461 | 1,482 | 1,459 | 1,476 | 15,600 |
| 2022/12/02 | 1,490 | 1,490 | 1,452 | 1,470 | 22,000 |
| 2022/12/01 | 1,492 | 1,510 | 1,479 | 1,485 | 32,000 |
| 2022/11/30 | 1,470 | 1,509 | 1,450 | 1,492 | 47,500 |
| 2022/11/29 | 1,474 | 1,474 | 1,417 | 1,441 | 35,300 |
| 2022/11/28 | 1,497 | 1,509 | 1,483 | 1,483 | 11,100 |
| 2022/11/25 | 1,519 | 1,521 | 1,498 | 1,507 | 18,800 |
| 2022/11/24 | 1,505 | 1,526 | 1,485 | 1,515 | 46,000 |
| 2022/11/22 | 1,537 | 1,537 | 1,480 | 1,489 | 70,600 |
| 2022/11/21 | 1,536 | 1,554 | 1,507 | 1,550 | 44,300 |
| 2022/11/18 | 1,500 | 1,568 | 1,500 | 1,555 | 40,800 |
| 2022/11/17 | 1,525 | 1,530 | 1,488 | 1,488 | 22,400 |
| 2022/11/16 | 1,468 | 1,543 | 1,453 | 1,542 | 60,700 |
| 2022/11/15 | 1,490 | 1,490 | 1,457 | 1,464 | 15,200 |
| 2022/11/14 | 1,467 | 1,496 | 1,455 | 1,485 | 22,300 |
| 2022/11/11 | 1,485 | 1,496 | 1,470 | 1,483 | 48,500 |
| 2022/11/10 | 1,405 | 1,453 | 1,400 | 1,452 | 45,900 |
| 2022/11/09 | 1,457 | 1,465 | 1,425 | 1,435 | 36,500 |
| 2022/11/08 | 1,424 | 1,460 | 1,424 | 1,455 | 17,100 |
| 2022/11/07 | 1,408 | 1,424 | 1,402 | 1,424 | 13,900 |
| 2022/11/04 | 1,411 | 1,438 | 1,408 | 1,408 | 20,400 |
| 2022/11/02 | 1,442 | 1,442 | 1,408 | 1,426 | 11,600 |
| 2022/11/01 | 1,433 | 1,462 | 1,431 | 1,455 | 9,500 |
| 2022/10/31 | 1,458 | 1,472 | 1,437 | 1,440 | 29,300 |
| 2022/10/28 | 1,322 | 1,451 | 1,322 | 1,451 | 114,900 |
| 2022/10/27 | 1,350 | 1,357 | 1,338 | 1,352 | 18,400 |
| 2022/10/26 | 1,338 | 1,373 | 1,338 | 1,354 | 14,400 |
| 2022/10/25 | 1,337 | 1,359 | 1,336 | 1,347 | 26,800 |
| 2022/10/24 | 1,315 | 1,370 | 1,313 | 1,367 | 22,700 |
| 2022/10/21 | 1,338 | 1,338 | 1,305 | 1,305 | 20,100 |
| 2022/10/20 | 1,358 | 1,358 | 1,340 | 1,345 | 10,100 |
| 2022/10/19 | 1,342 | 1,357 | 1,340 | 1,348 | 12,500 |
| 2022/10/18 | 1,354 | 1,381 | 1,341 | 1,342 | 20,200 |
| 2022/10/17 | 1,371 | 1,371 | 1,351 | 1,355 | 8,600 |
| 2022/10/14 | 1,342 | 1,379 | 1,337 | 1,371 | 24,800 |
| 2022/10/13 | 1,358 | 1,363 | 1,330 | 1,330 | 17,400 |
| 2022/10/12 | 1,370 | 1,377 | 1,355 | 1,358 | 20,100 |
| 2022/10/11 | 1,360 | 1,388 | 1,356 | 1,388 | 24,200 |
| 2022/10/07 | 1,360 | 1,391 | 1,350 | 1,365 | 27,400 |
| 2022/10/06 | 1,398 | 1,406 | 1,377 | 1,377 | 39,400 |
| 2022/10/05 | 1,373 | 1,405 | 1,370 | 1,405 | 31,800 |
| 2022/10/04 | 1,356 | 1,362 | 1,332 | 1,355 | 36,100 |
| 2022/10/03 | 1,337 | 1,346 | 1,293 | 1,313 | 95,300 |
| 2022/09/30 | 1,409 | 1,414 | 1,347 | 1,390 | 75,200 |
| 2022/09/29 | 1,397 | 1,439 | 1,395 | 1,437 | 33,700 |
| 2022/09/28 | 1,401 | 1,401 | 1,360 | 1,393 | 38,400 |
| 2022/09/27 | 1,410 | 1,432 | 1,410 | 1,416 | 12,200 |
| 2022/09/26 | 1,400 | 1,408 | 1,390 | 1,401 | 18,500 |
| 2022/09/22 | 1,410 | 1,432 | 1,397 | 1,422 | 21,900 |
| 2022/09/21 | 1,424 | 1,429 | 1,397 | 1,416 | 20,600 |
| 2022/09/20 | 1,433 | 1,455 | 1,424 | 1,432 | 20,400 |
| 2022/09/16 | 1,442 | 1,455 | 1,434 | 1,440 | 21,100 |
| 2022/09/15 | 1,444 | 1,452 | 1,420 | 1,449 | 30,400 |
| 2022/09/14 | 1,405 | 1,459 | 1,399 | 1,444 | 31,100 |
| 2022/09/13 | 1,480 | 1,492 | 1,457 | 1,458 | 17,600 |
| 2022/09/12 | 1,473 | 1,475 | 1,440 | 1,471 | 27,800 |
| 2022/09/09 | 1,409 | 1,456 | 1,409 | 1,443 | 34,300 |
| 2022/09/08 | 1,419 | 1,428 | 1,407 | 1,428 | 27,800 |
| 2022/09/07 | 1,392 | 1,418 | 1,388 | 1,407 | 22,700 |
| 2022/09/06 | 1,382 | 1,401 | 1,377 | 1,392 | 36,400 |
| 2022/09/05 | 1,430 | 1,430 | 1,393 | 1,394 | 42,400 |
| 2022/09/02 | 1,430 | 1,445 | 1,401 | 1,430 | 31,100 |
| 2022/09/01 | 1,445 | 1,445 | 1,404 | 1,423 | 32,900 |
| 2022/08/31 | 1,460 | 1,470 | 1,447 | 1,454 | 19,800 |
| 2022/08/30 | 1,411 | 1,467 | 1,411 | 1,460 | 33,600 |
| 2022/08/29 | 1,382 | 1,420 | 1,380 | 1,411 | 28,500 |
| 2022/08/26 | 1,407 | 1,442 | 1,407 | 1,440 | 23,400 |
| 2022/08/25 | 1,428 | 1,433 | 1,407 | 1,407 | 21,500 |
| 2022/08/24 | 1,393 | 1,439 | 1,383 | 1,429 | 22,600 |
| 2022/08/23 | 1,387 | 1,393 | 1,366 | 1,379 | 28,300 |
| 2022/08/22 | 1,410 | 1,426 | 1,385 | 1,421 | 24,200 |
| 2022/08/19 | 1,394 | 1,436 | 1,394 | 1,425 | 40,600 |
| 2022/08/18 | 1,382 | 1,393 | 1,365 | 1,388 | 20,100 |
| 2022/08/17 | 1,407 | 1,425 | 1,388 | 1,391 | 38,800 |
| 2022/08/16 | 1,378 | 1,405 | 1,363 | 1,403 | 41,700 |
| 2022/08/15 | 1,349 | 1,388 | 1,343 | 1,363 | 38,600 |
| 2022/08/12 | 1,398 | 1,400 | 1,318 | 1,334 | 85,200 |
| 2022/08/10 | 1,341 | 1,396 | 1,297 | 1,380 | 147,900 |
| 2022/08/09 | 1,326 | 1,342 | 1,306 | 1,342 | 19,100 |
| 2022/08/08 | 1,328 | 1,328 | 1,275 | 1,296 | 20,600 |
| 2022/08/05 | 1,296 | 1,328 | 1,295 | 1,328 | 24,800 |
| 2022/08/04 | 1,280 | 1,304 | 1,274 | 1,288 | 19,400 |
| 2022/08/03 | 1,284 | 1,286 | 1,262 | 1,280 | 20,900 |
| 2022/08/02 | 1,285 | 1,308 | 1,279 | 1,292 | 21,800 |
| 2022/08/01 | 1,300 | 1,325 | 1,290 | 1,298 | 32,400 |
| 2022/07/29 | 1,350 | 1,357 | 1,301 | 1,302 | 31,300 |
| 2022/07/28 | 1,375 | 1,376 | 1,294 | 1,350 | 64,700 |
| 2022/07/27 | 1,366 | 1,382 | 1,365 | 1,379 | 15,600 |
| 2022/07/26 | 1,392 | 1,392 | 1,359 | 1,374 | 23,800 |
| 2022/07/25 | 1,395 | 1,412 | 1,382 | 1,394 | 29,600 |
| 2022/07/22 | 1,350 | 1,400 | 1,350 | 1,383 | 56,100 |
| 2022/07/21 | 1,322 | 1,349 | 1,322 | 1,349 | 16,300 |
| 2022/07/20 | 1,340 | 1,340 | 1,313 | 1,326 | 37,300 |
| 2022/07/19 | 1,308 | 1,326 | 1,282 | 1,324 | 38,600 |
| 2022/07/15 | 1,285 | 1,285 | 1,263 | 1,278 | 22,900 |
| 2022/07/14 | 1,258 | 1,287 | 1,254 | 1,285 | 17,900 |
| 2022/07/13 | 1,230 | 1,258 | 1,220 | 1,258 | 9,300 |
| 2022/07/12 | 1,263 | 1,272 | 1,221 | 1,243 | 18,000 |
| 2022/07/11 | 1,252 | 1,287 | 1,252 | 1,266 | 17,100 |
| 2022/07/08 | 1,285 | 1,308 | 1,247 | 1,252 | 54,800 |
| 2022/07/07 | 1,190 | 1,262 | 1,182 | 1,262 | 78,500 |
| 2022/07/06 | 1,167 | 1,183 | 1,150 | 1,178 | 19,700 |
| 2022/07/05 | 1,130 | 1,196 | 1,130 | 1,190 | 26,400 |
| 2022/07/04 | 1,141 | 1,148 | 1,114 | 1,124 | 13,300 |
| 2022/07/01 | 1,165 | 1,165 | 1,136 | 1,142 | 23,500 |
| 2022/06/30 | 1,210 | 1,210 | 1,162 | 1,165 | 27,900 |
| 2022/06/29 | 1,155 | 1,232 | 1,144 | 1,232 | 48,300 |
| 2022/06/28 | 1,172 | 1,179 | 1,155 | 1,167 | 18,500 |
| 2022/06/27 | 1,194 | 1,194 | 1,170 | 1,183 | 12,200 |
| 2022/06/24 | 1,200 | 1,213 | 1,168 | 1,177 | 38,300 |
| 2022/06/23 | 1,141 | 1,188 | 1,141 | 1,188 | 36,900 |
| 2022/06/22 | 1,121 | 1,153 | 1,116 | 1,151 | 22,800 |
| 2022/06/21 | 1,104 | 1,130 | 1,095 | 1,120 | 24,600 |
| 2022/06/20 | 1,128 | 1,128 | 1,091 | 1,110 | 24,700 |
| 2022/06/17 | 1,117 | 1,136 | 1,112 | 1,131 | 26,700 |
| 2022/06/16 | 1,161 | 1,173 | 1,141 | 1,146 | 29,800 |
| 2022/06/15 | 1,151 | 1,181 | 1,149 | 1,158 | 22,600 |
| 2022/06/14 | 1,154 | 1,169 | 1,142 | 1,167 | 35,500 |
| 2022/06/13 | 1,179 | 1,179 | 1,154 | 1,179 | 26,300 |
| 2022/06/10 | 1,210 | 1,210 | 1,180 | 1,180 | 30,600 |
| 2022/06/09 | 1,212 | 1,233 | 1,203 | 1,216 | 25,800 |
| 2022/06/08 | 1,184 | 1,215 | 1,184 | 1,215 | 31,500 |
| 2022/06/07 | 1,230 | 1,230 | 1,184 | 1,184 | 28,100 |
| 2022/06/06 | 1,256 | 1,256 | 1,227 | 1,231 | 41,100 |
| 2022/06/03 | 1,204 | 1,248 | 1,186 | 1,248 | 61,100 |
| 2022/06/02 | 1,226 | 1,230 | 1,172 | 1,193 | 29,600 |
| 2022/06/01 | 1,193 | 1,220 | 1,180 | 1,220 | 34,300 |
| 2022/05/31 | 1,168 | 1,186 | 1,156 | 1,186 | 33,800 |
| 2022/05/30 | 1,125 | 1,179 | 1,116 | 1,179 | 57,600 |
| 2022/05/27 | 1,129 | 1,129 | 1,100 | 1,108 | 15,300 |
| 2022/05/26 | 1,101 | 1,138 | 1,101 | 1,114 | 27,000 |
| 2022/05/25 | 1,100 | 1,110 | 1,082 | 1,110 | 25,800 |
| 2022/05/24 | 1,106 | 1,106 | 1,088 | 1,099 | 28,200 |
| 2022/05/23 | 1,049 | 1,100 | 1,049 | 1,100 | 38,000 |
| 2022/05/20 | 1,025 | 1,046 | 1,016 | 1,045 | 23,500 |
| 2022/05/19 | 1,023 | 1,036 | 1,019 | 1,034 | 12,400 |
| 2022/05/18 | 1,037 | 1,038 | 1,021 | 1,026 | 23,900 |
| 2022/05/17 | 1,037 | 1,037 | 1,005 | 1,024 | 23,000 |
| 2022/05/16 | 1,055 | 1,055 | 1,013 | 1,028 | 34,400 |
| 2022/05/13 | 1,037 | 1,070 | 1,037 | 1,055 | 25,400 |
| 2022/05/12 | 1,050 | 1,086 | 1,043 | 1,044 | 34,200 |
| 2022/05/11 | 1,014 | 1,082 | 1,001 | 1,051 | 68,900 |
| 2022/05/10 | 1,015 | 1,022 | 993 | 1,022 | 22,900 |
| 2022/05/09 | 1,051 | 1,052 | 1,016 | 1,016 | 23,600 |
| 2022/05/06 | 1,064 | 1,064 | 1,028 | 1,052 | 22,500 |
| 2022/05/02 | 1,035 | 1,063 | 1,035 | 1,055 | 14,700 |
| 2022/04/28 | 1,055 | 1,061 | 1,033 | 1,050 | 39,000 |
| 2022/04/27 | 1,004 | 1,078 | 1,000 | 1,078 | 56,600 |
| 2022/04/26 | 1,035 | 1,042 | 1,011 | 1,017 | 14,500 |
| 2022/04/25 | 1,066 | 1,066 | 1,010 | 1,035 | 56,800 |
| 2022/04/22 | 1,020 | 1,020 | 1,002 | 1,006 | 28,900 |
| 2022/04/21 | 1,041 | 1,056 | 1,023 | 1,027 | 22,700 |
| 2022/04/20 | 1,065 | 1,065 | 1,036 | 1,046 | 28,000 |
| 2022/04/19 | 1,050 | 1,063 | 1,048 | 1,057 | 16,400 |
| 2022/04/18 | 1,053 | 1,056 | 1,035 | 1,052 | 24,700 |
| 2022/04/15 | 1,054 | 1,065 | 1,035 | 1,053 | 19,200 |
| 2022/04/14 | 1,072 | 1,073 | 1,045 | 1,054 | 11,700 |
| 2022/04/13 | 1,052 | 1,073 | 1,040 | 1,062 | 22,500 |
| 2022/04/12 | 1,074 | 1,079 | 1,046 | 1,049 | 22,600 |
| 2022/04/11 | 1,075 | 1,087 | 1,065 | 1,074 | 27,700 |
| 2022/04/08 | 1,075 | 1,079 | 1,064 | 1,075 | 19,800 |
| 2022/04/07 | 1,104 | 1,104 | 1,058 | 1,069 | 23,600 |
| 2022/04/06 | 1,113 | 1,113 | 1,085 | 1,104 | 27,500 |
| 2022/04/05 | 1,121 | 1,124 | 1,102 | 1,113 | 19,500 |
| 2022/04/04 | 1,097 | 1,113 | 1,088 | 1,111 | 19,100 |
| 2022/04/01 | 1,101 | 1,101 | 1,085 | 1,094 | 23,200 |
| 2022/03/31 | 1,119 | 1,120 | 1,100 | 1,116 | 18,000 |
| 2022/03/30 | 1,107 | 1,119 | 1,090 | 1,119 | 33,800 |
| 2022/03/29 | 1,078 | 1,104 | 1,076 | 1,096 | 27,900 |
| 2022/03/28 | 1,120 | 1,120 | 1,080 | 1,081 | 38,800 |
| 2022/03/25 | 1,130 | 1,130 | 1,097 | 1,108 | 38,000 |
| 2022/03/24 | 1,111 | 1,124 | 1,102 | 1,116 | 21,900 |
| 2022/03/23 | 1,088 | 1,119 | 1,088 | 1,114 | 46,000 |
| 2022/03/22 | 1,087 | 1,089 | 1,064 | 1,077 | 38,700 |
| 2022/03/18 | 1,069 | 1,086 | 1,069 | 1,075 | 26,600 |
| 2022/03/17 | 1,070 | 1,079 | 1,060 | 1,069 | 34,200 |
| 2022/03/16 | 1,040 | 1,052 | 1,030 | 1,052 | 35,900 |
| 2022/03/15 | 1,027 | 1,041 | 1,025 | 1,041 | 15,800 |
| 2022/03/14 | 1,016 | 1,028 | 1,002 | 1,027 | 36,700 |
| 2022/03/11 | 1,007 | 1,030 | 1,002 | 1,009 | 29,000 |
| 2022/03/10 | 1,004 | 1,032 | 1,004 | 1,032 | 36,600 |
| 2022/03/09 | 986 | 1,001 | 975 | 989 | 24,500 |
| 2022/03/08 | 1,012 | 1,018 | 979 | 987 | 37,300 |
| 2022/03/07 | 999 | 1,012 | 982 | 1,012 | 28,400 |
| 2022/03/04 | 1,033 | 1,035 | 1,005 | 1,013 | 39,200 |
| 2022/03/03 | 1,070 | 1,070 | 1,038 | 1,046 | 31,300 |
| 2022/03/02 | 1,069 | 1,073 | 1,044 | 1,055 | 32,100 |
| 2022/03/01 | 1,060 | 1,090 | 1,050 | 1,079 | 33,500 |
| 2022/02/28 | 1,059 | 1,064 | 1,038 | 1,050 | 36,900 |
| 2022/02/25 | 1,037 | 1,054 | 1,028 | 1,054 | 39,500 |
| 2022/02/24 | 1,005 | 1,028 | 995 | 1,010 | 40,700 |
| 2022/02/22 | 1,026 | 1,038 | 1,006 | 1,021 | 27,500 |
| 2022/02/21 | 1,005 | 1,029 | 999 | 1,029 | 27,700 |
| 2022/02/18 | 1,000 | 1,024 | 994 | 1,021 | 38,300 |
| 2022/02/17 | 1,007 | 1,041 | 1,007 | 1,021 | 37,100 |
| 2022/02/16 | 1,016 | 1,022 | 996 | 999 | 26,800 |
| 2022/02/15 | 1,031 | 1,046 | 1,001 | 1,008 | 34,000 |
| 2022/02/14 | 999 | 1,039 | 999 | 1,036 | 40,700 |
| 2022/02/10 | 1,011 | 1,020 | 990 | 1,020 | 47,000 |
| 2022/02/09 | 981 | 1,035 | 960 | 991 | 61,300 |
| 2022/02/08 | 964 | 977 | 953 | 964 | 18,100 |
| 2022/02/07 | 974 | 974 | 950 | 962 | 23,600 |
| 2022/02/04 | 963 | 977 | 950 | 974 | 21,000 |
| 2022/02/03 | 990 | 995 | 960 | 963 | 27,200 |
| 2022/02/02 | 968 | 1,000 | 966 | 1,000 | 32,400 |
| 2022/02/01 | 948 | 998 | 948 | 967 | 39,700 |
| 2022/01/31 | 917 | 964 | 917 | 954 | 49,900 |
| 2022/01/28 | 933 | 947 | 917 | 917 | 181,700 |
| 2022/01/27 | 980 | 988 | 924 | 932 | 50,900 |
| 2022/01/26 | 972 | 998 | 970 | 980 | 44,700 |
| 2022/01/25 | 1,013 | 1,013 | 972 | 972 | 79,100 |
| 2022/01/24 | 1,000 | 1,012 | 988 | 1,000 | 60,100 |
| 2022/01/21 | 996 | 1,017 | 983 | 1,003 | 58,200 |
| 2022/01/20 | 994 | 1,025 | 994 | 1,007 | 29,100 |
| 2022/01/19 | 1,017 | 1,024 | 990 | 991 | 57,300 |
| 2022/01/18 | 1,028 | 1,056 | 1,024 | 1,034 | 41,400 |
| 2022/01/17 | 1,051 | 1,061 | 1,028 | 1,034 | 22,600 |
| 2022/01/14 | 1,051 | 1,053 | 1,028 | 1,051 | 35,900 |
| 2022/01/13 | 1,062 | 1,073 | 1,048 | 1,061 | 50,200 |
| 2022/01/12 | 1,083 | 1,106 | 1,056 | 1,072 | 82,800 |
| 2022/01/11 | 1,084 | 1,084 | 1,057 | 1,073 | 45,500 |
| 2022/01/07 | 1,124 | 1,124 | 1,074 | 1,095 | 52,600 |
| 2022/01/06 | 1,127 | 1,129 | 1,098 | 1,117 | 49,200 |
| 2022/01/05 | 1,175 | 1,175 | 1,134 | 1,136 | 47,500 |
| 2022/01/04 | 1,187 | 1,192 | 1,146 | 1,176 | 56,100 |