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 |
---|---|---|---|---|---|
2004/12/29 | 140 | 140 | 140 | 140 | 2,000 |
2004/12/28 | 144 | 144 | 134 | 134 | 3,000 |
2004/12/27 | 133 | 134 | 132 | 134 | 11,000 |
2004/12/24 | 145 | 145 | 126 | 126 | 5,000 |
2004/12/22 | 135 | 135 | 135 | 135 | 2,000 |
2004/12/21 | 137 | 144 | 137 | 144 | 5,000 |
2004/12/17 | 150 | 150 | 141 | 149 | 4,000 |
2004/12/16 | 150 | 154 | 150 | 154 | 9,000 |
2004/12/15 | 150 | 150 | 150 | 150 | 10,000 |
2004/12/14 | 158 | 158 | 158 | 158 | 3,000 |
2004/12/13 | 158 | 158 | 158 | 158 | 1,000 |
2004/12/10 | 155 | 155 | 155 | 155 | 5,000 |
2004/12/09 | 155 | 155 | 153 | 153 | 3,000 |
2004/12/08 | 151 | 151 | 151 | 151 | 2,000 |
2004/12/07 | 151 | 151 | 151 | 151 | 2,000 |
2004/12/06 | 155 | 155 | 150 | 150 | 3,000 |
2004/12/03 | 150 | 150 | 150 | 150 | 1,000 |
2004/12/02 | 160 | 160 | 160 | 160 | 1,000 |
2004/12/01 | 161 | 161 | 161 | 161 | 1,000 |
2004/11/22 | 160 | 160 | 157 | 157 | 4,000 |
2004/11/19 | 160 | 165 | 160 | 165 | 3,000 |
2004/11/18 | 157 | 160 | 154 | 154 | 3,000 |
2004/11/16 | 160 | 160 | 160 | 160 | 1,000 |
2004/11/12 | 159 | 160 | 159 | 160 | 3,000 |
2004/11/10 | 146 | 163 | 146 | 163 | 17,000 |
2004/11/09 | 153 | 153 | 153 | 153 | 1,000 |
2004/11/08 | 154 | 154 | 154 | 154 | 12,000 |
2004/11/05 | 154 | 154 | 154 | 154 | 1,000 |
2004/11/04 | 156 | 156 | 155 | 155 | 11,000 |
2004/11/02 | 155 | 155 | 155 | 155 | 1,000 |
2004/11/01 | 150 | 156 | 150 | 154 | 12,000 |
2004/10/29 | 172 | 172 | 165 | 168 | 4,000 |
2004/10/28 | 170 | 170 | 145 | 157 | 26,000 |
2004/10/26 | 175 | 175 | 175 | 175 | 1,000 |
2004/10/25 | 170 | 170 | 170 | 170 | 3,000 |
2004/10/21 | 170 | 170 | 170 | 170 | 2,000 |
2004/10/15 | 173 | 173 | 173 | 173 | 2,000 |
2004/10/14 | 171 | 171 | 171 | 171 | 1,000 |
2004/10/08 | 184 | 185 | 184 | 185 | 9,000 |
2004/10/06 | 183 | 183 | 183 | 183 | 1,000 |
2004/10/04 | 180 | 184 | 180 | 184 | 4,000 |
2004/09/28 | 185 | 185 | 185 | 185 | 2,000 |
2004/09/24 | 196 | 196 | 185 | 185 | 10,000 |
2004/09/22 | 172 | 200 | 172 | 200 | 9,000 |
2004/09/21 | 170 | 170 | 170 | 170 | 1,000 |
2004/09/17 | 170 | 170 | 170 | 170 | 5,000 |
2004/09/16 | 166 | 166 | 166 | 166 | 1,000 |
2004/09/14 | 167 | 167 | 167 | 167 | 11,000 |
2004/09/10 | 170 | 170 | 167 | 167 | 2,000 |
2004/09/08 | 165 | 165 | 165 | 165 | 1,000 |
2004/09/07 | 168 | 179 | 168 | 170 | 11,000 |
2004/09/06 | 189 | 189 | 168 | 168 | 20,000 |
2004/09/03 | 155 | 195 | 155 | 191 | 13,000 |
2004/09/02 | 154 | 154 | 145 | 145 | 13,000 |
2004/08/30 | 155 | 155 | 155 | 155 | 1,000 |
2004/08/26 | 143 | 143 | 143 | 143 | 1,000 |
2004/08/24 | 143 | 143 | 143 | 143 | 1,000 |
2004/08/20 | 152 | 152 | 152 | 152 | 6,000 |
2004/08/19 | 141 | 141 | 141 | 141 | 3,000 |
2004/08/18 | 155 | 155 | 155 | 155 | 1,000 |
2004/08/16 | 138 | 138 | 138 | 138 | 2,000 |
2004/08/12 | 158 | 158 | 157 | 157 | 3,000 |
2004/08/09 | 146 | 146 | 146 | 146 | 5,000 |
2004/08/06 | 146 | 146 | 146 | 146 | 1,000 |
2004/07/26 | 165 | 181 | 165 | 181 | 2,000 |
2004/07/21 | 184 | 184 | 184 | 184 | 1,000 |
2004/07/14 | 190 | 190 | 190 | 190 | 1,000 |
2004/07/13 | 182 | 185 | 182 | 185 | 5,000 |
2004/07/12 | 189 | 189 | 180 | 180 | 4,000 |
2004/07/06 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/05 | 185 | 185 | 185 | 185 | 1,000 |
2004/07/01 | 190 | 190 | 185 | 185 | 6,000 |
2004/06/30 | 180 | 181 | 180 | 180 | 6,000 |
2004/06/29 | 180 | 180 | 167 | 167 | 40,000 |
2004/06/28 | 180 | 180 | 180 | 180 | 6,000 |
2004/06/25 | 181 | 181 | 175 | 180 | 11,000 |
2004/06/24 | 181 | 181 | 181 | 181 | 1,000 |
2004/06/22 | 199 | 199 | 199 | 199 | 2,000 |
2004/06/17 | 202 | 202 | 200 | 200 | 2,000 |
2004/06/15 | 202 | 205 | 202 | 205 | 3,000 |
2004/06/14 | 205 | 205 | 202 | 202 | 2,000 |
2004/06/11 | 205 | 205 | 205 | 205 | 1,000 |
2004/06/10 | 205 | 205 | 205 | 205 | 1,000 |
2004/06/09 | 204 | 205 | 204 | 205 | 4,000 |
2004/06/07 | 205 | 205 | 205 | 205 | 2,000 |
2004/06/04 | 205 | 205 | 200 | 200 | 8,000 |
2004/06/02 | 205 | 205 | 205 | 205 | 2,000 |
2004/06/01 | 229 | 229 | 220 | 220 | 2,000 |
2004/05/28 | 205 | 220 | 205 | 220 | 4,000 |
2004/05/27 | 220 | 220 | 210 | 210 | 3,000 |
2004/05/26 | 234 | 234 | 220 | 220 | 16,000 |
2004/05/25 | 190 | 237 | 190 | 235 | 55,000 |
2004/05/24 | 200 | 200 | 185 | 190 | 10,000 |
2004/05/21 | 200 | 200 | 200 | 200 | 2,000 |
2004/05/20 | 194 | 205 | 194 | 200 | 18,000 |
2004/05/19 | 215 | 215 | 189 | 193 | 22,000 |
2004/05/18 | 215 | 225 | 215 | 216 | 12,000 |
2004/05/17 | 235 | 235 | 205 | 215 | 57,000 |
2004/05/14 | 199 | 220 | 195 | 215 | 99,000 |
2004/05/13 | 170 | 170 | 170 | 170 | 1,000 |
2004/05/11 | 175 | 175 | 160 | 160 | 4,000 |
2004/05/10 | 180 | 180 | 180 | 180 | 1,000 |
2004/05/07 | 181 | 190 | 181 | 190 | 2,000 |
2004/05/06 | 205 | 205 | 204 | 204 | 4,000 |
2004/04/30 | 205 | 205 | 205 | 205 | 1,000 |
2004/04/28 | 200 | 205 | 200 | 203 | 8,000 |
2004/04/27 | 200 | 200 | 195 | 195 | 3,000 |
2004/04/26 | 202 | 206 | 200 | 200 | 15,000 |
2004/04/23 | 197 | 202 | 197 | 199 | 48,000 |
2004/04/22 | 195 | 195 | 195 | 195 | 1,000 |
2004/04/20 | 175 | 175 | 175 | 175 | 1,000 |
2004/04/19 | 172 | 175 | 172 | 175 | 2,000 |
2004/04/15 | 195 | 195 | 190 | 190 | 7,000 |
2004/04/14 | 198 | 198 | 193 | 193 | 2,000 |
2004/04/13 | 192 | 199 | 192 | 192 | 21,000 |
2004/04/12 | 185 | 195 | 185 | 188 | 11,000 |
2004/04/09 | 167 | 167 | 165 | 165 | 11,000 |
2004/04/08 | 173 | 173 | 160 | 160 | 5,000 |
2004/04/07 | 180 | 180 | 177 | 177 | 7,000 |
2004/04/06 | 170 | 180 | 170 | 180 | 6,000 |
2004/04/05 | 161 | 168 | 161 | 168 | 20,000 |
2004/04/02 | 159 | 160 | 159 | 159 | 3,000 |
2004/04/01 | 155 | 155 | 155 | 155 | 1,000 |
2004/03/31 | 153 | 153 | 153 | 153 | 1,000 |
2004/03/30 | 153 | 155 | 153 | 155 | 7,000 |
2004/03/25 | 150 | 150 | 150 | 150 | 2,000 |
2004/03/24 | 150 | 150 | 140 | 140 | 5,000 |
2004/03/23 | 152 | 152 | 151 | 151 | 2,000 |
2004/03/22 | 157 | 157 | 157 | 157 | 1,000 |
2004/03/19 | 159 | 159 | 159 | 159 | 2,000 |
2004/03/18 | 159 | 165 | 159 | 159 | 11,000 |
2004/03/17 | 151 | 159 | 151 | 159 | 2,000 |
2004/03/16 | 150 | 150 | 150 | 150 | 1,000 |
2004/03/15 | 151 | 151 | 150 | 150 | 3,000 |
2004/03/12 | 148 | 150 | 148 | 150 | 2,000 |
2004/03/10 | 155 | 155 | 155 | 155 | 6,000 |
2004/03/05 | 160 | 162 | 160 | 162 | 2,000 |
2004/03/03 | 150 | 150 | 150 | 150 | 1,000 |
2004/03/02 | 144 | 144 | 143 | 143 | 2,000 |
2004/03/01 | 159 | 159 | 159 | 159 | 1,000 |
2004/02/27 | 160 | 160 | 160 | 160 | 2,000 |
2004/02/26 | 140 | 140 | 140 | 140 | 4,000 |
2004/02/25 | 145 | 145 | 145 | 145 | 4,000 |
2004/02/24 | 145 | 145 | 145 | 145 | 1,000 |
2004/02/23 | 155 | 169 | 150 | 169 | 8,000 |
2004/02/19 | 135 | 135 | 135 | 135 | 1,000 |
2004/02/18 | 135 | 135 | 135 | 135 | 1,000 |
2004/02/13 | 129 | 129 | 129 | 129 | 1,000 |
2004/02/12 | 145 | 145 | 140 | 140 | 3,000 |
2004/02/10 | 140 | 140 | 140 | 140 | 5,000 |
2004/02/09 | 125 | 125 | 125 | 125 | 1,000 |
2004/02/03 | 135 | 135 | 135 | 135 | 8,000 |
2004/02/02 | 139 | 139 | 135 | 135 | 2,000 |
2004/01/30 | 132 | 132 | 132 | 132 | 1,000 |
2004/01/29 | 139 | 140 | 139 | 140 | 3,000 |
2004/01/26 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/23 | 140 | 140 | 140 | 140 | 1,000 |
2004/01/22 | 134 | 134 | 130 | 130 | 4,000 |
2004/01/21 | 136 | 136 | 135 | 135 | 2,000 |
2004/01/20 | 135 | 136 | 135 | 136 | 3,000 |
2004/01/19 | 130 | 130 | 130 | 130 | 1,000 |
2004/01/15 | 145 | 145 | 145 | 145 | 1,000 |
2004/01/14 | 143 | 143 | 143 | 143 | 1,000 |
2004/01/09 | 143 | 145 | 140 | 140 | 5,000 |
2004/01/07 | 140 | 140 | 140 | 140 | 2,000 |
2004/01/06 | 120 | 135 | 120 | 135 | 4,000 |
2004/01/05 | 127 | 130 | 127 | 130 | 3,000 |