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 |
---|---|---|---|---|---|
2001/12/28 | 260 | 290 | 260 | 290 | 2,000 |
2001/12/27 | 255 | 255 | 240 | 245 | 6,000 |
2001/12/26 | 250 | 250 | 250 | 250 | 3,000 |
2001/12/25 | 260 | 260 | 220 | 220 | 7,000 |
2001/12/21 | 265 | 265 | 265 | 265 | 1,000 |
2001/12/20 | 250 | 250 | 250 | 250 | 5,000 |
2001/12/19 | 230 | 230 | 200 | 210 | 11,000 |
2001/12/18 | 250 | 250 | 240 | 240 | 3,000 |
2001/12/17 | 300 | 300 | 280 | 280 | 15,000 |
2001/12/14 | 310 | 310 | 300 | 300 | 9,000 |
2001/12/13 | 302 | 305 | 300 | 305 | 10,000 |
2001/12/12 | 303 | 303 | 301 | 301 | 11,000 |
2001/12/11 | 302 | 302 | 302 | 302 | 1,000 |
2001/12/10 | 301 | 301 | 300 | 300 | 10,000 |
2001/12/07 | 317 | 323 | 300 | 300 | 11,000 |
2001/12/06 | 350 | 350 | 321 | 321 | 9,000 |
2001/12/05 | 315 | 350 | 315 | 350 | 11,000 |
2001/12/04 | 337 | 337 | 312 | 312 | 21,000 |
2001/12/03 | 384 | 384 | 340 | 342 | 16,000 |
2001/11/30 | 381 | 416 | 380 | 388 | 59,000 |
2001/11/29 | 351 | 375 | 351 | 366 | 10,000 |
2001/11/28 | 365 | 370 | 350 | 350 | 13,000 |
2001/11/27 | 365 | 370 | 365 | 365 | 17,000 |
2001/11/26 | 380 | 380 | 350 | 365 | 20,000 |
2001/11/22 | 362 | 380 | 356 | 370 | 21,000 |
2001/11/21 | 325 | 349 | 325 | 349 | 14,000 |
2001/11/20 | 345 | 345 | 330 | 330 | 15,000 |
2001/11/19 | 345 | 360 | 345 | 355 | 11,000 |
2001/11/16 | 380 | 380 | 350 | 350 | 25,000 |
2001/11/15 | 385 | 385 | 376 | 377 | 20,000 |
2001/11/14 | 420 | 440 | 370 | 370 | 98,000 |
2001/11/13 | 350 | 425 | 350 | 410 | 116,000 |
2001/11/12 | 335 | 345 | 335 | 345 | 12,000 |
2001/11/09 | 315 | 324 | 306 | 324 | 23,000 |
2001/11/08 | 312 | 316 | 302 | 307 | 15,000 |
2001/11/07 | 340 | 340 | 317 | 317 | 15,000 |
2001/11/06 | 343 | 343 | 333 | 340 | 11,000 |
2001/11/05 | 380 | 380 | 310 | 343 | 74,000 |
2001/11/02 | 371 | 400 | 361 | 390 | 70,000 |
2001/11/01 | 335 | 388 | 335 | 370 | 40,000 |
2001/10/31 | 334 | 340 | 326 | 335 | 10,000 |
2001/10/30 | 348 | 350 | 325 | 330 | 29,000 |
2001/10/29 | 366 | 411 | 362 | 375 | 90,000 |
2001/10/26 | 285 | 362 | 285 | 362 | 110,000 |
2001/10/25 | 295 | 295 | 282 | 282 | 45,000 |
2001/10/23 | 300 | 300 | 296 | 300 | 8,000 |
2001/10/22 | 285 | 300 | 281 | 291 | 22,000 |
2001/10/19 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/18 | 280 | 280 | 280 | 280 | 10,000 |
2001/10/17 | 301 | 301 | 301 | 301 | 1,000 |
2001/10/16 | 285 | 300 | 285 | 300 | 6,000 |
2001/10/11 | 280 | 280 | 280 | 280 | 1,000 |
2001/10/03 | 295 | 295 | 295 | 295 | 3,000 |
2001/10/02 | 319 | 319 | 290 | 290 | 5,000 |
2001/10/01 | 319 | 319 | 319 | 319 | 1,000 |
2001/09/28 | 320 | 320 | 320 | 320 | 4,000 |
2001/09/27 | 310 | 320 | 310 | 320 | 13,000 |
2001/09/26 | 310 | 320 | 305 | 320 | 45,000 |
2001/09/25 | 285 | 320 | 285 | 315 | 60,000 |
2001/09/21 | 270 | 280 | 270 | 280 | 26,000 |
2001/09/20 | 285 | 285 | 280 | 280 | 2,000 |
2001/09/19 | 255 | 280 | 255 | 280 | 52,000 |
2001/09/18 | 250 | 265 | 250 | 265 | 4,000 |
2001/09/14 | 240 | 240 | 240 | 240 | 5,000 |
2001/09/07 | 270 | 270 | 270 | 270 | 2,000 |
2001/08/30 | 265 | 265 | 265 | 265 | 5,000 |
2001/08/27 | 270 | 280 | 270 | 280 | 3,000 |
2001/08/24 | 270 | 270 | 270 | 270 | 2,000 |
2001/08/23 | 270 | 270 | 270 | 270 | 3,000 |
2001/08/20 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/17 | 270 | 270 | 270 | 270 | 2,000 |
2001/08/10 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/02 | 285 | 285 | 285 | 285 | 1,000 |
2001/07/25 | 285 | 285 | 285 | 285 | 2,000 |
2001/07/24 | 285 | 285 | 285 | 285 | 1,000 |
2001/07/18 | 281 | 281 | 281 | 281 | 2,000 |
2001/07/17 | 282 | 282 | 281 | 281 | 3,000 |
2001/07/16 | 281 | 281 | 281 | 281 | 1,000 |
2001/07/12 | 281 | 281 | 281 | 281 | 2,000 |
2001/07/11 | 286 | 286 | 285 | 285 | 4,000 |
2001/07/09 | 286 | 286 | 286 | 286 | 1,000 |
2001/07/06 | 285 | 285 | 285 | 285 | 1,000 |
2001/07/05 | 285 | 285 | 285 | 285 | 2,000 |
2001/06/29 | 310 | 315 | 302 | 315 | 5,000 |
2001/06/28 | 315 | 315 | 315 | 315 | 1,000 |
2001/06/26 | 310 | 310 | 310 | 310 | 8,000 |
2001/06/25 | 310 | 310 | 310 | 310 | 2,000 |
2001/06/20 | 315 | 315 | 310 | 310 | 2,000 |
2001/06/12 | 330 | 330 | 320 | 320 | 6,000 |
2001/06/08 | 300 | 300 | 300 | 300 | 4,000 |
2001/06/07 | 310 | 310 | 310 | 310 | 1,000 |
2001/06/05 | 325 | 325 | 320 | 320 | 3,000 |
2001/06/04 | 340 | 340 | 321 | 321 | 9,000 |
2001/05/28 | 340 | 350 | 340 | 350 | 6,000 |
2001/05/25 | 335 | 335 | 335 | 335 | 5,000 |
2001/05/23 | 330 | 330 | 330 | 330 | 2,000 |
2001/05/22 | 330 | 330 | 330 | 330 | 5,000 |
2001/05/21 | 340 | 340 | 330 | 330 | 4,000 |
2001/05/18 | 340 | 340 | 340 | 340 | 1,000 |
2001/05/17 | 340 | 340 | 340 | 340 | 1,000 |
2001/05/14 | 345 | 345 | 345 | 345 | 1,000 |
2001/05/11 | 350 | 350 | 346 | 346 | 2,000 |
2001/05/10 | 345 | 345 | 345 | 345 | 1,000 |
2001/05/09 | 350 | 350 | 340 | 340 | 3,000 |
2001/05/08 | 340 | 340 | 340 | 340 | 1,000 |
2001/05/07 | 360 | 360 | 350 | 350 | 5,000 |
2001/05/02 | 356 | 356 | 356 | 356 | 1,000 |
2001/04/27 | 360 | 360 | 355 | 355 | 4,000 |
2001/04/26 | 360 | 360 | 360 | 360 | 1,000 |
2001/04/25 | 360 | 360 | 360 | 360 | 6,000 |
2001/04/24 | 350 | 360 | 350 | 360 | 3,000 |
2001/04/23 | 365 | 365 | 360 | 360 | 6,000 |
2001/04/20 | 360 | 370 | 341 | 350 | 8,000 |
2001/04/16 | 366 | 366 | 365 | 365 | 2,000 |
2001/04/02 | 457 | 457 | 450 | 450 | 2,000 |
2001/03/30 | 460 | 460 | 450 | 460 | 44,000 |
2001/03/29 | 460 | 460 | 450 | 460 | 8,000 |
2001/03/28 | 445 | 470 | 445 | 460 | 85,000 |
2001/03/27 | 410 | 450 | 400 | 450 | 21,000 |
2001/03/26 | 428 | 430 | 412 | 420 | 85,000 |
2001/03/23 | 445 | 450 | 429 | 430 | 15,000 |
2001/03/22 | 402 | 460 | 402 | 460 | 37,000 |
2001/03/21 | 405 | 410 | 405 | 410 | 5,000 |
2001/03/19 | 360 | 405 | 360 | 405 | 14,000 |
2001/03/16 | 327 | 370 | 327 | 370 | 10,000 |
2001/03/15 | 337 | 337 | 337 | 337 | 2,000 |
2001/03/14 | 302 | 355 | 302 | 355 | 46,000 |
2001/03/13 | 330 | 330 | 330 | 330 | 1,000 |
2001/03/12 | 300 | 351 | 300 | 351 | 2,000 |
2001/03/07 | 370 | 370 | 350 | 350 | 12,000 |
2001/03/06 | 338 | 360 | 338 | 360 | 8,000 |
2001/03/02 | 311 | 311 | 311 | 311 | 1,000 |
2001/03/01 | 300 | 310 | 300 | 310 | 4,000 |
2001/02/28 | 314 | 314 | 310 | 310 | 2,000 |
2001/02/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/23 | 353 | 353 | 350 | 350 | 17,000 |
2001/02/22 | 351 | 351 | 350 | 350 | 5,000 |
2001/02/21 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/20 | 350 | 350 | 350 | 350 | 3,000 |
2001/02/16 | 360 | 360 | 350 | 350 | 3,000 |
2001/02/13 | 364 | 364 | 341 | 341 | 2,000 |
2001/02/09 | 370 | 370 | 370 | 370 | 2,000 |
2001/02/08 | 370 | 370 | 370 | 370 | 3,000 |
2001/02/07 | 370 | 370 | 370 | 370 | 3,000 |
2001/02/06 | 370 | 370 | 370 | 370 | 1,000 |
2001/02/05 | 370 | 370 | 370 | 370 | 1,000 |
2001/02/02 | 350 | 352 | 350 | 350 | 5,000 |
2001/02/01 | 330 | 330 | 330 | 330 | 4,000 |
2001/01/31 | 340 | 340 | 330 | 330 | 4,000 |
2001/01/29 | 320 | 340 | 320 | 340 | 5,000 |
2001/01/26 | 330 | 330 | 320 | 320 | 6,000 |
2001/01/25 | 320 | 320 | 320 | 320 | 1,000 |
2001/01/24 | 302 | 310 | 302 | 310 | 5,000 |
2001/01/22 | 340 | 340 | 340 | 340 | 1,000 |
2001/01/19 | 300 | 340 | 300 | 340 | 6,000 |
2001/01/18 | 325 | 325 | 300 | 300 | 7,000 |
2001/01/17 | 326 | 326 | 326 | 326 | 2,000 |
2001/01/12 | 335 | 338 | 335 | 338 | 2,000 |
2001/01/05 | 350 | 350 | 350 | 350 | 1,000 |