日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

システムソフト(7527)の株価時系列情報

システムソフト(7527)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
1999/12/29 450 450 450 450 1,000
1999/12/27 470 470 470 470 1,000
1999/12/24 460 460 460 460 1,000
1999/12/22 460 460 460 460 1,000
1999/12/21 480 480 450 450 2,000
1999/12/15 495 495 490 490 2,000
1999/12/13 500 550 500 550 3,000
1999/12/09 500 500 500 500 1,000
1999/12/07 550 550 491 491 3,000
1999/12/06 550 550 550 550 3,000
1999/12/03 579 579 550 550 3,000
1999/11/30 600 600 582 582 3,000
1999/11/26 580 580 580 580 4,000
1999/11/25 580 580 580 580 4,000
1999/11/24 580 580 580 580 3,000
1999/11/22 580 580 580 580 3,000
1999/11/17 550 560 550 560 4,000
1999/11/12 550 550 550 550 1,000
1999/11/11 600 600 567 567 3,000
1999/11/10 570 570 570 570 1,000
1999/11/09 600 600 600 600 1,000
1999/11/08 560 600 560 600 3,000
1999/11/05 540 550 540 550 4,000
1999/11/04 560 560 560 560 1,000
1999/10/29 560 560 560 560 1,000
1999/10/27 501 501 501 501 1,000
1999/10/26 520 520 495 495 7,000
1999/10/25 542 542 542 542 1,000
1999/10/22 542 542 542 542 7,000
1999/10/19 542 542 542 542 5,000
1999/10/18 542 542 542 542 2,000
1999/10/15 560 560 560 560 4,000
1999/10/14 560 560 560 560 1,000
1999/10/12 551 552 543 552 4,000
1999/10/08 542 545 541 541 5,000
1999/10/07 541 541 541 541 1,000
1999/10/06 535 540 535 540 3,000
1999/10/05 535 550 535 550 2,000
1999/10/04 530 530 530 530 1,000
1999/10/01 550 550 550 550 2,000
1999/09/29 600 600 595 595 3,000
1999/09/28 600 600 600 600 6,000
1999/09/16 650 650 640 650 4,000
1999/09/14 700 710 650 650 7,000
1999/09/13 706 715 650 650 6,000
1999/09/10 625 625 625 625 4,000
1999/09/09 695 695 610 610 6,000
1999/09/08 719 719 701 705 14,000
1999/09/07 798 798 721 730 19,000
1999/09/06 660 700 660 700 13,000
1999/09/03 555 600 555 600 5,000
1999/09/01 530 530 500 500 8,000
1999/08/31 530 530 530 530 1,000
1999/08/30 501 520 501 520 4,000
1999/08/27 499 499 499 499 1,000
1999/08/26 499 499 499 499 1,000
1999/08/25 490 499 490 499 2,000
1999/08/23 527 527 490 490 2,000
1999/08/19 529 529 525 525 2,000
1999/08/18 530 530 530 530 2,000
1999/08/16 525 525 520 520 2,000
1999/08/12 530 530 530 530 1,000
1999/08/09 530 530 530 530 1,000
1999/08/06 531 531 530 530 2,000
1999/08/05 545 545 545 545 1,000
1999/08/04 545 545 545 545 1,000
1999/08/03 541 541 541 541 3,000
1999/08/02 530 530 530 530 1,000
1999/07/30 570 570 530 530 2,000
1999/07/29 579 579 579 579 1,000
1999/07/28 579 579 579 579 1,000
1999/07/27 580 580 556 556 3,000
1999/07/26 551 555 551 555 3,000
1999/07/23 550 550 550 550 1,000
1999/07/21 560 560 560 560 1,000
1999/07/19 580 580 580 580 3,000
1999/07/16 600 600 580 590 6,000
1999/07/15 600 601 600 600 3,000
1999/07/14 600 600 600 600 1,000
1999/07/13 620 620 620 620 2,000
1999/07/12 620 620 620 620 3,000
1999/07/09 636 636 635 635 2,000
1999/07/08 630 630 630 630 1,000
1999/07/07 601 611 601 610 6,000
1999/07/06 611 620 600 600 11,000
1999/07/05 601 601 600 600 5,000
1999/07/02 640 640 600 600 6,000
1999/07/01 610 610 600 600 3,000
1999/06/30 570 570 550 550 6,000
1999/06/29 570 570 570 570 2,000
1999/06/28 570 570 570 570 3,000
1999/06/25 569 570 569 570 2,000
1999/06/24 600 600 570 570 3,000
1999/06/23 625 625 600 600 2,000
1999/06/22 600 600 600 600 1,000
1999/06/21 600 600 600 600 3,000
1999/06/18 570 600 560 570 8,000
1999/06/17 600 600 552 555 3,000
1999/06/16 600 600 600 600 1,000
1999/06/11 650 650 650 650 2,000
1999/06/10 650 699 650 655 12,000
1999/06/09 570 630 570 605 12,000
1999/06/08 518 550 518 530 16,000
1999/06/07 598 600 590 598 7,000
1999/06/04 600 610 590 600 8,000
1999/06/03 551 600 551 600 6,000
1999/06/02 550 550 550 550 1,000
1999/06/01 550 550 550 550 3,000
1999/05/28 600 600 600 600 1,000
1999/05/25 640 640 640 640 1,000
1999/05/18 650 650 650 650 1,000
1999/05/17 650 650 650 650 2,000
1999/05/14 700 700 650 650 5,000
1999/05/13 670 670 670 670 1,000
1999/05/12 700 700 690 690 2,000
1999/05/11 730 730 701 701 2,000
1999/05/10 749 749 730 730 2,000
1999/05/07 800 801 790 790 4,000
1999/05/06 781 790 781 790 3,000
1999/04/30 780 800 780 780 3,000
1999/04/28 770 770 770 770 2,000
1999/04/27 765 765 760 760 2,000
1999/04/26 751 751 751 751 1,000
1999/04/23 780 780 750 750 2,000
1999/04/20 815 815 815 815 1,000
1999/04/15 750 750 750 750 2,000
1999/04/14 800 800 750 750 3,000
1999/04/12 849 849 800 800 6,000
1999/04/09 850 850 840 850 6,000
1999/04/08 800 850 760 850 17,000
1999/04/07 940 940 850 850 7,000
1999/04/06 1,100 1,120 950 950 12,000
1999/04/05 1,000 1,000 1,000 1,000 2,000
1999/04/02 830 900 830 900 10,000
1999/04/01 720 800 720 800 28,000
1999/03/31 650 700 650 700 14,000
1999/03/30 550 600 550 600 10,000
1999/03/29 500 500 500 500 4,000
1999/03/26 490 490 480 482 4,000
1999/03/25 490 490 490 490 1,000
1999/03/24 497 497 495 495 2,000
1999/03/23 500 500 490 497 5,000
1999/03/19 510 510 500 500 2,000
1999/03/15 510 530 510 530 2,000
1999/03/12 511 511 511 511 1,000
1999/03/11 500 525 500 515 6,000
1999/03/10 580 600 580 600 2,000
1999/03/09 570 570 540 540 3,000
1999/03/08 595 595 595 595 1,000
1999/03/05 620 630 600 600 9,000
1999/03/04 525 570 525 570 8,000
1999/03/03 598 598 520 525 7,000
1999/03/02 711 711 620 620 15,000
1999/03/01 640 640 640 640 6,000
1999/02/26 540 540 540 540 5,000
1999/02/25 380 460 380 460 6,000
1999/02/24 380 380 380 380 3,000
1999/02/23 360 380 360 380 5,000
1999/02/22 360 360 360 360 6,000
1999/02/19 360 360 360 360 3,000
1999/02/18 365 370 360 360 7,000
1999/02/16 365 365 365 365 1,000
1999/02/15 330 330 325 325 4,000
1999/02/12 325 325 321 325 5,000
1999/02/10 336 336 325 325 2,000
1999/02/05 340 340 340 340 1,000
1999/02/04 350 350 330 330 3,000
1999/02/02 370 370 370 370 1,000
1999/02/01 370 370 370 370 2,000
1999/01/29 380 380 380 380 1,000
1999/01/28 360 360 360 360 1,000
1999/01/27 350 350 330 330 2,000
1999/01/22 380 380 380 380 1,000
1999/01/21 380 380 380 380 2,000
1999/01/19 380 380 380 380 1,000
1999/01/18 380 380 380 380 1,000
1999/01/14 380 380 380 380 1,000
1999/01/13 380 380 380 380 1,000
1999/01/11 420 420 420 420 1,000
1999/01/08 420 420 420 420 1,000
1999/01/07 400 420 400 420 3,000
1999/01/06 360 375 360 375 2,000
1999/01/05 350 350 350 350 1,000

このページの先頭へ