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 |
|---|---|---|---|---|---|
| 2003/12/29 | 109 | 110 | 109 | 110 | 3,000 |
| 2003/12/26 | 108 | 108 | 103 | 103 | 3,000 |
| 2003/12/25 | 102 | 102 | 102 | 102 | 2,000 |
| 2003/12/24 | 105 | 105 | 101 | 101 | 4,000 |
| 2003/12/22 | 101 | 101 | 101 | 101 | 3,000 |
| 2003/12/19 | 112 | 112 | 101 | 103 | 9,000 |
| 2003/12/18 | 118 | 118 | 112 | 112 | 8,000 |
| 2003/12/17 | 117 | 119 | 117 | 119 | 5,000 |
| 2003/12/16 | 108 | 109 | 108 | 109 | 6,000 |
| 2003/12/15 | 114 | 130 | 114 | 120 | 3,000 |
| 2003/12/12 | 125 | 130 | 124 | 124 | 6,000 |
| 2003/12/11 | 120 | 120 | 120 | 120 | 2,000 |
| 2003/12/10 | 124 | 124 | 120 | 120 | 2,000 |
| 2003/12/09 | 120 | 120 | 120 | 120 | 7,000 |
| 2003/12/08 | 120 | 120 | 119 | 119 | 3,000 |
| 2003/12/05 | 120 | 120 | 118 | 118 | 2,000 |
| 2003/12/04 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/12/03 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/11/28 | 131 | 132 | 131 | 132 | 2,000 |
| 2003/11/27 | 126 | 130 | 126 | 130 | 8,000 |
| 2003/11/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/11/25 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/11/19 | 135 | 140 | 135 | 140 | 2,000 |
| 2003/11/18 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/11/17 | 136 | 136 | 135 | 135 | 2,000 |
| 2003/11/14 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/11/13 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/11/12 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/11/10 | 158 | 158 | 155 | 155 | 2,000 |
| 2003/11/07 | 151 | 155 | 151 | 155 | 4,000 |
| 2003/11/06 | 151 | 158 | 151 | 158 | 6,000 |
| 2003/11/05 | 150 | 150 | 145 | 145 | 3,000 |
| 2003/11/04 | 150 | 150 | 150 | 150 | 1,000 |
| 2003/10/31 | 155 | 155 | 145 | 145 | 5,000 |
| 2003/10/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2003/10/29 | 160 | 160 | 151 | 151 | 4,000 |
| 2003/10/28 | 165 | 165 | 145 | 145 | 5,000 |
| 2003/10/27 | 157 | 160 | 157 | 160 | 2,000 |
| 2003/10/24 | 155 | 170 | 155 | 170 | 7,000 |
| 2003/10/23 | 190 | 190 | 185 | 185 | 10,000 |
| 2003/10/22 | 195 | 195 | 195 | 195 | 1,000 |
| 2003/10/21 | 195 | 210 | 195 | 205 | 8,000 |
| 2003/10/20 | 200 | 201 | 200 | 200 | 3,000 |
| 2003/10/17 | 190 | 195 | 190 | 195 | 6,000 |
| 2003/10/16 | 185 | 195 | 185 | 190 | 9,000 |
| 2003/10/15 | 215 | 215 | 201 | 201 | 22,000 |
| 2003/10/14 | 205 | 210 | 200 | 210 | 24,000 |
| 2003/10/10 | 196 | 215 | 195 | 196 | 29,000 |
| 2003/10/09 | 245 | 245 | 190 | 194 | 66,000 |
| 2003/10/08 | 230 | 230 | 230 | 230 | 29,000 |
| 2003/10/07 | 180 | 180 | 180 | 180 | 21,000 |
| 2003/10/06 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/10/02 | 130 | 130 | 130 | 130 | 2,000 |
| 2003/10/01 | 140 | 140 | 140 | 140 | 1,000 |
| 2003/09/30 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/09/26 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/09/25 | 116 | 116 | 116 | 116 | 2,000 |
| 2003/09/24 | 111 | 114 | 111 | 114 | 2,000 |
| 2003/09/22 | 130 | 130 | 130 | 130 | 1,000 |
| 2003/09/19 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/09/18 | 128 | 133 | 128 | 130 | 10,000 |
| 2003/09/16 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/09/10 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/09/05 | 133 | 133 | 133 | 133 | 4,000 |
| 2003/09/04 | 131 | 131 | 131 | 131 | 3,000 |
| 2003/09/03 | 130 | 130 | 126 | 126 | 2,000 |
| 2003/09/02 | 135 | 135 | 135 | 135 | 1,000 |
| 2003/09/01 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/08/29 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/08/27 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/08/26 | 125 | 125 | 120 | 120 | 4,000 |
| 2003/08/25 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/08/22 | 120 | 120 | 120 | 120 | 5,000 |
| 2003/08/21 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/08/19 | 116 | 125 | 116 | 125 | 6,000 |
| 2003/08/18 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/08/15 | 125 | 125 | 125 | 125 | 3,000 |
| 2003/08/14 | 125 | 125 | 125 | 125 | 2,000 |
| 2003/08/08 | 130 | 135 | 130 | 135 | 2,000 |
| 2003/08/07 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/08/06 | 108 | 108 | 108 | 108 | 1,000 |
| 2003/07/29 | 135 | 135 | 135 | 135 | 2,000 |
| 2003/07/24 | 155 | 155 | 135 | 135 | 5,000 |
| 2003/07/23 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/07/22 | 129 | 129 | 129 | 129 | 2,000 |
| 2003/07/18 | 119 | 129 | 119 | 129 | 2,000 |
| 2003/07/17 | 133 | 133 | 133 | 133 | 1,000 |
| 2003/07/16 | 133 | 133 | 133 | 133 | 2,000 |
| 2003/07/14 | 150 | 150 | 150 | 150 | 4,000 |
| 2003/07/11 | 160 | 160 | 155 | 160 | 5,000 |
| 2003/07/10 | 175 | 175 | 152 | 152 | 20,000 |
| 2003/07/09 | 135 | 150 | 135 | 150 | 8,000 |
| 2003/07/08 | 125 | 128 | 125 | 128 | 3,000 |
| 2003/07/07 | 120 | 120 | 120 | 120 | 3,000 |
| 2003/07/04 | 114 | 120 | 114 | 120 | 6,000 |
| 2003/07/03 | 115 | 115 | 114 | 114 | 3,000 |
| 2003/07/02 | 120 | 121 | 120 | 121 | 3,000 |
| 2003/06/27 | 115 | 115 | 115 | 115 | 3,000 |
| 2003/06/26 | 111 | 113 | 111 | 113 | 5,000 |
| 2003/06/25 | 125 | 125 | 125 | 125 | 1,000 |
| 2003/06/20 | 120 | 125 | 116 | 125 | 3,000 |
| 2003/06/19 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/06/17 | 116 | 116 | 116 | 116 | 1,000 |
| 2003/06/13 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/06/12 | 120 | 120 | 120 | 120 | 1,000 |
| 2003/06/04 | 117 | 120 | 117 | 120 | 5,000 |
| 2003/06/02 | 114 | 114 | 114 | 114 | 2,000 |
| 2003/05/30 | 114 | 114 | 114 | 114 | 1,000 |
| 2003/05/27 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/23 | 115 | 115 | 115 | 115 | 2,000 |
| 2003/05/20 | 117 | 118 | 117 | 118 | 2,000 |
| 2003/05/19 | 115 | 115 | 103 | 103 | 2,000 |
| 2003/05/16 | 115 | 115 | 115 | 115 | 1,000 |
| 2003/05/15 | 106 | 106 | 101 | 101 | 4,000 |
| 2003/05/14 | 118 | 118 | 100 | 100 | 4,000 |
| 2003/05/12 | 125 | 125 | 120 | 120 | 7,000 |
| 2003/05/08 | 124 | 125 | 124 | 125 | 3,000 |
| 2003/05/07 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/25 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/24 | 129 | 129 | 129 | 129 | 1,000 |
| 2003/04/21 | 121 | 121 | 121 | 121 | 1,000 |
| 2003/03/25 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/02/28 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/02/26 | 145 | 145 | 145 | 145 | 2,000 |
| 2003/02/20 | 145 | 145 | 145 | 145 | 1,000 |
| 2003/01/30 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/01/28 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/01/14 | 156 | 156 | 156 | 156 | 1,000 |
| 2003/01/10 | 116 | 116 | 116 | 116 | 1,000 |
| 2003/01/09 | 116 | 116 | 116 | 116 | 2,000 |