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 |
---|---|---|---|---|---|
2006/12/29 | 162 | 162 | 160 | 162 | 2,000 |
2006/12/28 | 167 | 168 | 159 | 162 | 11,200 |
2006/12/27 | 166 | 168 | 163 | 168 | 4,400 |
2006/12/26 | 165 | 170 | 164 | 168 | 2,500 |
2006/12/25 | 169 | 174 | 163 | 165 | 7,000 |
2006/12/22 | 176 | 176 | 161 | 167 | 31,300 |
2006/12/21 | 177 | 179 | 172 | 174 | 13,900 |
2006/12/20 | 182 | 183 | 178 | 179 | 6,800 |
2006/12/19 | 185 | 186 | 182 | 185 | 6,500 |
2006/12/18 | 188 | 188 | 183 | 186 | 3,600 |
2006/12/15 | 185 | 189 | 182 | 184 | 10,100 |
2006/12/14 | 187 | 190 | 184 | 185 | 6,400 |
2006/12/13 | 186 | 186 | 183 | 186 | 1,300 |
2006/12/12 | 186 | 191 | 185 | 187 | 9,000 |
2006/12/11 | 196 | 196 | 188 | 191 | 6,900 |
2006/12/08 | 195 | 198 | 191 | 196 | 11,400 |
2006/12/07 | 195 | 203 | 193 | 203 | 5,900 |
2006/12/06 | 195 | 199 | 192 | 199 | 7,200 |
2006/12/05 | 192 | 200 | 192 | 199 | 16,500 |
2006/12/04 | 205 | 205 | 185 | 197 | 7,300 |
2006/12/01 | 200 | 206 | 200 | 202 | 6,300 |
2006/11/30 | 195 | 205 | 194 | 202 | 9,500 |
2006/11/29 | 195 | 217 | 190 | 195 | 51,500 |
2006/11/28 | 179 | 190 | 175 | 190 | 13,100 |
2006/11/27 | 171 | 180 | 167 | 179 | 22,500 |
2006/11/24 | 185 | 190 | 185 | 186 | 8,500 |
2006/11/22 | 191 | 195 | 189 | 195 | 7,900 |
2006/11/21 | 200 | 201 | 193 | 199 | 4,100 |
2006/11/20 | 208 | 208 | 200 | 202 | 5,000 |
2006/11/17 | 210 | 212 | 202 | 208 | 8,400 |
2006/11/16 | 219 | 219 | 209 | 210 | 7,500 |
2006/11/15 | 210 | 215 | 205 | 210 | 12,000 |
2006/11/14 | 216 | 216 | 203 | 203 | 6,300 |
2006/11/13 | 220 | 222 | 212 | 214 | 9,000 |
2006/11/10 | 226 | 252 | 217 | 219 | 117,600 |
2006/11/09 | 215 | 224 | 214 | 219 | 9,700 |
2006/11/08 | 219 | 221 | 215 | 220 | 10,400 |
2006/11/07 | 220 | 224 | 218 | 223 | 2,100 |
2006/11/06 | 220 | 222 | 217 | 220 | 3,300 |
2006/11/02 | 220 | 224 | 220 | 222 | 5,800 |
2006/11/01 | 223 | 224 | 220 | 222 | 4,300 |
2006/10/31 | 224 | 229 | 208 | 223 | 16,700 |
2006/10/30 | 231 | 231 | 228 | 228 | 5,900 |
2006/10/27 | 233 | 233 | 230 | 233 | 7,700 |
2006/10/26 | 236 | 236 | 232 | 234 | 2,800 |
2006/10/25 | 233 | 236 | 232 | 234 | 7,800 |
2006/10/24 | 237 | 241 | 232 | 236 | 15,200 |
2006/10/23 | 234 | 236 | 230 | 234 | 7,400 |
2006/10/20 | 240 | 240 | 231 | 234 | 10,200 |
2006/10/19 | 234 | 236 | 232 | 235 | 7,300 |
2006/10/18 | 229 | 235 | 229 | 233 | 5,300 |
2006/10/17 | 229 | 236 | 229 | 231 | 6,700 |
2006/10/16 | 221 | 229 | 221 | 229 | 7,000 |
2006/10/13 | 225 | 235 | 225 | 226 | 14,600 |
2006/10/12 | 221 | 224 | 221 | 224 | 4,900 |
2006/10/11 | 225 | 225 | 220 | 220 | 12,000 |
2006/10/10 | 230 | 230 | 224 | 230 | 9,900 |
2006/10/06 | 238 | 239 | 229 | 233 | 8,900 |
2006/10/05 | 237 | 240 | 228 | 229 | 18,500 |
2006/10/04 | 242 | 242 | 235 | 239 | 12,800 |
2006/10/03 | 253 | 254 | 235 | 239 | 42,100 |
2006/10/02 | 242 | 286 | 235 | 251 | 289,500 |
2006/09/29 | 224 | 235 | 224 | 233 | 6,900 |
2006/09/28 | 223 | 231 | 222 | 226 | 10,800 |
2006/09/27 | 222 | 226 | 216 | 223 | 11,600 |
2006/09/26 | 229 | 229 | 219 | 225 | 7,700 |
2006/09/25 | 235 | 238 | 216 | 229 | 18,400 |
2006/09/22 | 241 | 242 | 232 | 238 | 7,800 |
2006/09/21 | 244 | 247 | 237 | 247 | 8,300 |
2006/09/20 | 254 | 254 | 237 | 244 | 17,200 |
2006/09/19 | 254 | 262 | 254 | 254 | 2,400 |
2006/09/15 | 252 | 260 | 249 | 255 | 8,100 |
2006/09/14 | 260 | 265 | 257 | 257 | 10,200 |
2006/09/13 | 269 | 269 | 261 | 261 | 5,900 |
2006/09/12 | 267 | 267 | 264 | 264 | 13,000 |
2006/09/11 | 275 | 275 | 267 | 270 | 7,300 |
2006/09/08 | 273 | 273 | 267 | 270 | 11,000 |
2006/09/07 | 274 | 277 | 271 | 274 | 7,500 |
2006/09/06 | 275 | 290 | 271 | 273 | 29,800 |
2006/09/05 | 269 | 276 | 269 | 273 | 14,200 |
2006/09/04 | 269 | 272 | 268 | 269 | 8,800 |
2006/09/01 | 268 | 270 | 266 | 267 | 2,800 |
2006/08/31 | 264 | 267 | 264 | 265 | 9,800 |
2006/08/30 | 269 | 271 | 265 | 267 | 7,900 |
2006/08/29 | 269 | 274 | 268 | 271 | 9,900 |
2006/08/28 | 281 | 282 | 261 | 267 | 17,100 |
2006/08/25 | 283 | 291 | 280 | 280 | 36,000 |
2006/08/24 | 275 | 299 | 274 | 279 | 146,100 |
2006/08/23 | 271 | 273 | 270 | 273 | 12,400 |
2006/08/22 | 267 | 272 | 265 | 270 | 15,800 |
2006/08/21 | 269 | 270 | 264 | 266 | 12,100 |
2006/08/18 | 267 | 267 | 260 | 266 | 19,100 |
2006/08/17 | 271 | 273 | 263 | 263 | 13,200 |
2006/08/16 | 262 | 269 | 260 | 266 | 18,900 |
2006/08/15 | 253 | 264 | 253 | 263 | 34,300 |
2006/08/14 | 267 | 273 | 254 | 262 | 27,000 |
2006/08/11 | 271 | 296 | 266 | 266 | 171,600 |
2006/08/10 | 250 | 305 | 250 | 266 | 628,100 |
2006/08/09 | 255 | 255 | 242 | 246 | 17,900 |
2006/08/08 | 260 | 260 | 250 | 253 | 8,100 |
2006/08/07 | 280 | 280 | 250 | 260 | 32,400 |
2006/08/04 | 277 | 297 | 266 | 280 | 102,900 |
2006/08/03 | 256 | 280 | 256 | 262 | 25,000 |
2006/08/02 | 243 | 280 | 243 | 251 | 77,600 |
2006/08/01 | 240 | 244 | 239 | 242 | 7,500 |
2006/07/31 | 232 | 245 | 232 | 243 | 8,200 |
2006/07/28 | 236 | 239 | 231 | 239 | 8,800 |
2006/07/27 | 244 | 244 | 236 | 242 | 6,600 |
2006/07/26 | 244 | 245 | 238 | 244 | 6,100 |
2006/07/25 | 255 | 255 | 241 | 246 | 7,800 |
2006/07/24 | 250 | 250 | 245 | 248 | 5,500 |
2006/07/21 | 261 | 261 | 250 | 257 | 8,800 |
2006/07/20 | 250 | 265 | 250 | 257 | 12,400 |
2006/07/19 | 235 | 285 | 235 | 245 | 85,900 |
2006/07/18 | 270 | 270 | 236 | 250 | 31,100 |
2006/07/14 | 274 | 275 | 267 | 270 | 12,500 |
2006/07/13 | 284 | 285 | 272 | 276 | 11,700 |
2006/07/12 | 285 | 291 | 280 | 288 | 21,900 |
2006/07/11 | 297 | 301 | 290 | 290 | 22,300 |
2006/07/10 | 297 | 315 | 288 | 297 | 41,700 |
2006/07/07 | 302 | 318 | 291 | 297 | 73,700 |
2006/07/06 | 294 | 329 | 294 | 301 | 254,500 |
2006/07/05 | 296 | 299 | 292 | 293 | 25,300 |
2006/07/04 | 305 | 311 | 300 | 301 | 30,900 |
2006/07/03 | 320 | 320 | 300 | 304 | 63,800 |
2006/06/30 | 311 | 325 | 304 | 310 | 80,300 |
2006/06/29 | 302 | 328 | 300 | 306 | 124,800 |
2006/06/28 | 300 | 306 | 294 | 306 | 50,600 |
2006/06/27 | 295 | 345 | 285 | 309 | 489,700 |
2006/06/26 | 300 | 300 | 283 | 293 | 80,900 |
2006/06/23 | 302 | 318 | 299 | 304 | 217,800 |
2006/06/22 | 294 | 359 | 294 | 327 | 788,200 |
2006/06/21 | 298 | 300 | 275 | 279 | 311,300 |
2006/06/20 | 251 | 328 | 251 | 328 | 459,100 |
2006/06/19 | 246 | 250 | 245 | 248 | 11,500 |
2006/06/16 | 237 | 245 | 237 | 245 | 13,700 |
2006/06/15 | 230 | 237 | 229 | 236 | 16,900 |
2006/06/14 | 218 | 230 | 217 | 229 | 8,400 |
2006/06/13 | 217 | 223 | 216 | 223 | 5,400 |
2006/06/12 | 215 | 234 | 210 | 220 | 15,800 |
2006/06/09 | 205 | 217 | 205 | 215 | 15,200 |
2006/06/08 | 219 | 219 | 211 | 211 | 7,000 |
2006/06/07 | 228 | 229 | 217 | 229 | 7,200 |
2006/06/06 | 241 | 243 | 230 | 232 | 10,600 |
2006/06/05 | 217 | 242 | 217 | 242 | 11,600 |
2006/06/02 | 225 | 225 | 190 | 225 | 54,500 |
2006/06/01 | 228 | 231 | 211 | 223 | 26,800 |
2006/05/31 | 245 | 245 | 227 | 230 | 13,600 |
2006/05/30 | 259 | 259 | 230 | 240 | 46,000 |
2006/05/29 | 275 | 275 | 263 | 263 | 14,800 |
2006/05/26 | 270 | 278 | 265 | 275 | 11,300 |
2006/05/25 | 274 | 285 | 268 | 270 | 18,600 |
2006/05/24 | 276 | 277 | 265 | 273 | 17,400 |
2006/05/23 | 289 | 292 | 280 | 284 | 49,400 |
2006/05/22 | 296 | 308 | 292 | 299 | 13,700 |
2006/05/19 | 290 | 298 | 276 | 295 | 8,400 |
2006/05/18 | 300 | 300 | 280 | 293 | 18,600 |
2006/05/17 | 305 | 321 | 291 | 305 | 17,500 |
2006/05/16 | 330 | 334 | 305 | 325 | 18,200 |
2006/05/15 | 343 | 345 | 330 | 330 | 10,300 |
2006/05/12 | 334 | 343 | 327 | 338 | 9,600 |
2006/05/11 | 349 | 349 | 336 | 338 | 11,400 |
2006/05/10 | 360 | 360 | 351 | 352 | 9,700 |
2006/05/09 | 351 | 358 | 345 | 352 | 20,000 |
2006/05/08 | 340 | 361 | 340 | 346 | 26,100 |
2006/05/02 | 330 | 335 | 325 | 330 | 10,700 |
2006/05/01 | 340 | 340 | 325 | 333 | 15,400 |
2006/04/28 | 350 | 360 | 337 | 340 | 17,000 |
2006/04/27 | 372 | 372 | 333 | 349 | 54,000 |
2006/04/26 | 347 | 370 | 345 | 370 | 22,400 |
2006/04/25 | 327 | 339 | 326 | 332 | 15,500 |
2006/04/24 | 321 | 330 | 315 | 326 | 12,400 |
2006/04/21 | 360 | 360 | 334 | 344 | 23,100 |
2006/04/20 | 379 | 379 | 363 | 363 | 20,500 |
2006/04/19 | 372 | 385 | 371 | 377 | 16,300 |
2006/04/18 | 372 | 375 | 357 | 373 | 10,100 |
2006/04/17 | 386 | 386 | 377 | 377 | 17,800 |
2006/04/14 | 385 | 388 | 378 | 380 | 17,800 |
2006/04/13 | 370 | 388 | 366 | 388 | 27,500 |
2006/04/12 | 398 | 398 | 380 | 386 | 11,400 |
2006/04/11 | 405 | 407 | 388 | 398 | 36,700 |
2006/04/10 | 388 | 409 | 388 | 402 | 161,000 |
2006/04/07 | 365 | 395 | 361 | 388 | 185,500 |
2006/04/06 | 365 | 370 | 351 | 362 | 48,100 |
2006/04/05 | 335 | 395 | 335 | 363 | 477,900 |
2006/04/04 | 330 | 335 | 328 | 335 | 8,700 |
2006/04/03 | 332 | 334 | 327 | 328 | 8,800 |
2006/03/31 | 334 | 336 | 330 | 330 | 15,100 |
2006/03/30 | 335 | 350 | 333 | 333 | 54,700 |
2006/03/29 | 308 | 352 | 305 | 340 | 196,200 |
2006/03/28 | 308 | 308 | 302 | 302 | 2,900 |
2006/03/27 | 295 | 310 | 295 | 304 | 10,000 |
2006/03/24 | 302 | 308 | 300 | 300 | 6,600 |
2006/03/23 | 308 | 312 | 297 | 305 | 7,200 |
2006/03/22 | 315 | 315 | 305 | 306 | 14,800 |
2006/03/20 | 300 | 315 | 300 | 315 | 25,800 |
2006/03/17 | 300 | 303 | 297 | 303 | 14,000 |
2006/03/16 | 316 | 316 | 295 | 304 | 126,900 |
2006/03/15 | 278 | 333 | 275 | 330 | 57,800 |
2006/03/14 | 273 | 279 | 273 | 274 | 3,900 |
2006/03/13 | 272 | 277 | 270 | 273 | 7,300 |
2006/03/10 | 257 | 267 | 257 | 264 | 9,500 |
2006/03/09 | 263 | 264 | 256 | 259 | 5,700 |
2006/03/08 | 270 | 270 | 255 | 259 | 9,000 |
2006/03/07 | 270 | 275 | 265 | 271 | 6,700 |
2006/03/06 | 276 | 276 | 245 | 270 | 12,300 |
2006/03/03 | 280 | 280 | 274 | 276 | 4,400 |
2006/03/02 | 283 | 283 | 272 | 282 | 7,700 |
2006/03/01 | 283 | 284 | 275 | 282 | 8,300 |
2006/02/28 | 295 | 295 | 281 | 281 | 5,300 |
2006/02/27 | 298 | 298 | 281 | 291 | 25,200 |
2006/02/24 | 271 | 310 | 271 | 303 | 28,800 |
2006/02/23 | 267 | 276 | 267 | 276 | 5,100 |
2006/02/22 | 261 | 281 | 250 | 265 | 16,200 |
2006/02/21 | 268 | 268 | 251 | 259 | 8,500 |
2006/02/20 | 290 | 290 | 270 | 275 | 12,500 |
2006/02/17 | 301 | 309 | 290 | 295 | 16,700 |
2006/02/16 | 285 | 315 | 280 | 300 | 24,000 |
2006/02/15 | 293 | 297 | 290 | 290 | 3,200 |
2006/02/14 | 275 | 291 | 260 | 290 | 22,800 |
2006/02/13 | 308 | 308 | 291 | 295 | 22,700 |
2006/02/10 | 315 | 318 | 310 | 310 | 23,000 |
2006/02/09 | 315 | 320 | 315 | 315 | 8,500 |
2006/02/08 | 319 | 322 | 315 | 317 | 7,600 |
2006/02/07 | 325 | 325 | 318 | 319 | 13,200 |
2006/02/06 | 327 | 327 | 322 | 322 | 12,800 |
2006/02/03 | 320 | 333 | 318 | 320 | 24,600 |
2006/02/02 | 325 | 333 | 302 | 318 | 49,400 |
2006/02/01 | 333 | 334 | 325 | 325 | 9,400 |
2006/01/31 | 333 | 335 | 322 | 328 | 13,900 |
2006/01/30 | 340 | 340 | 330 | 333 | 21,400 |
2006/01/27 | 330 | 333 | 329 | 333 | 13,200 |
2006/01/26 | 337 | 337 | 330 | 330 | 22,300 |
2006/01/25 | 343 | 346 | 330 | 335 | 90,400 |
2006/01/24 | 310 | 310 | 301 | 308 | 19,900 |
2006/01/23 | 322 | 325 | 300 | 313 | 20,900 |
2006/01/20 | 330 | 338 | 330 | 332 | 41,800 |
2006/01/19 | 310 | 334 | 310 | 329 | 51,500 |
2006/01/18 | 350 | 378 | 265 | 320 | 248,000 |
2006/01/17 | 345 | 410 | 343 | 345 | 830,900 |
2006/01/16 | 340 | 345 | 339 | 343 | 38,100 |
2006/01/13 | 341 | 341 | 337 | 340 | 16,000 |
2006/01/12 | 339 | 340 | 337 | 339 | 8,100 |
2006/01/11 | 339 | 340 | 337 | 338 | 17,900 |
2006/01/10 | 336 | 342 | 336 | 340 | 21,100 |
2006/01/06 | 339 | 339 | 333 | 338 | 19,700 |
2006/01/05 | 343 | 343 | 335 | 340 | 27,800 |
2006/01/04 | 354 | 354 | 330 | 343 | 19,100 |