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 |
---|---|---|---|---|---|
2008/12/30 | 56 | 56 | 56 | 56 | 400 |
2008/12/29 | 57 | 57 | 54 | 56 | 6,000 |
2008/12/26 | 56 | 59 | 54 | 57 | 22,400 |
2008/12/25 | 56 | 56 | 53 | 54 | 9,400 |
2008/12/24 | 55 | 56 | 54 | 55 | 9,300 |
2008/12/22 | 56 | 58 | 56 | 56 | 16,500 |
2008/12/19 | 57 | 57 | 55 | 56 | 1,200 |
2008/12/18 | 54 | 57 | 54 | 55 | 6,500 |
2008/12/17 | 55 | 56 | 55 | 55 | 6,500 |
2008/12/16 | 57 | 57 | 56 | 56 | 4,400 |
2008/12/15 | 56 | 59 | 54 | 59 | 11,900 |
2008/12/12 | 58 | 58 | 55 | 57 | 13,400 |
2008/12/11 | 57 | 59 | 57 | 58 | 7,200 |
2008/12/10 | 55 | 61 | 55 | 55 | 30,100 |
2008/12/09 | 56 | 73 | 55 | 56 | 91,900 |
2008/12/08 | 56 | 57 | 55 | 56 | 8,700 |
2008/12/05 | 58 | 58 | 56 | 56 | 5,000 |
2008/12/04 | 59 | 61 | 59 | 59 | 4,500 |
2008/12/03 | 59 | 60 | 59 | 59 | 1,600 |
2008/12/02 | 60 | 60 | 58 | 59 | 5,900 |
2008/12/01 | 59 | 61 | 58 | 59 | 12,700 |
2008/11/28 | 59 | 61 | 59 | 60 | 26,600 |
2008/11/27 | 62 | 62 | 60 | 60 | 15,400 |
2008/11/26 | 61 | 61 | 59 | 61 | 9,100 |
2008/11/25 | 61 | 62 | 60 | 60 | 7,100 |
2008/11/21 | 56 | 64 | 56 | 59 | 18,400 |
2008/11/20 | 60 | 60 | 57 | 58 | 6,400 |
2008/11/19 | 64 | 64 | 60 | 60 | 18,800 |
2008/11/18 | 64 | 67 | 55 | 62 | 49,800 |
2008/11/17 | 60 | 69 | 56 | 69 | 40,200 |
2008/11/14 | 63 | 64 | 58 | 62 | 18,900 |
2008/11/13 | 58 | 61 | 57 | 58 | 13,400 |
2008/11/12 | 62 | 62 | 58 | 60 | 16,300 |
2008/11/11 | 62 | 64 | 59 | 61 | 30,400 |
2008/11/10 | 60 | 63 | 56 | 61 | 22,300 |
2008/11/07 | 63 | 63 | 56 | 60 | 43,100 |
2008/11/06 | 75 | 80 | 61 | 63 | 117,100 |
2008/11/05 | 63 | 69 | 61 | 65 | 52,200 |
2008/11/04 | 72 | 72 | 62 | 65 | 31,700 |
2008/10/31 | 79 | 80 | 71 | 73 | 61,700 |
2008/10/30 | 72 | 87 | 71 | 76 | 171,500 |
2008/10/29 | 85 | 87 | 71 | 75 | 93,200 |
2008/10/28 | 90 | 100 | 72 | 80 | 382,400 |
2008/10/27 | 87 | 110 | 70 | 75 | 784,300 |
2008/10/24 | 52 | 82 | 52 | 82 | 580,300 |
2008/10/23 | 51 | 54 | 48 | 52 | 17,500 |
2008/10/22 | 60 | 62 | 56 | 56 | 9,600 |
2008/10/21 | 61 | 63 | 59 | 60 | 8,600 |
2008/10/20 | 61 | 70 | 58 | 61 | 41,200 |
2008/10/17 | 58 | 64 | 55 | 60 | 40,400 |
2008/10/16 | 63 | 63 | 54 | 60 | 48,400 |
2008/10/15 | 70 | 75 | 64 | 66 | 58,200 |
2008/10/14 | 75 | 91 | 70 | 72 | 223,100 |
2008/10/10 | 67 | 90 | 62 | 80 | 822,800 |
2008/10/09 | 37 | 62 | 37 | 62 | 341,100 |
2008/10/08 | 43 | 48 | 31 | 32 | 50,100 |
2008/10/07 | 42 | 49 | 42 | 46 | 19,700 |
2008/10/06 | 70 | 70 | 50 | 58 | 50,500 |
2008/10/03 | 56 | 67 | 54 | 66 | 234,200 |
2008/10/02 | 78 | 78 | 73 | 76 | 4,300 |
2008/10/01 | 81 | 81 | 78 | 79 | 2,400 |
2008/09/30 | 80 | 80 | 75 | 80 | 4,700 |
2008/09/29 | 83 | 83 | 79 | 82 | 1,900 |
2008/09/26 | 84 | 84 | 82 | 83 | 4,500 |
2008/09/25 | 83 | 87 | 83 | 83 | 6,000 |
2008/09/24 | 83 | 83 | 82 | 82 | 1,300 |
2008/09/22 | 84 | 84 | 82 | 83 | 7,100 |
2008/09/19 | 84 | 95 | 82 | 82 | 53,800 |
2008/09/18 | 86 | 86 | 83 | 83 | 2,900 |
2008/09/17 | 85 | 88 | 83 | 87 | 22,300 |
2008/09/16 | 91 | 91 | 83 | 87 | 8,500 |
2008/09/12 | 88 | 99 | 88 | 90 | 19,000 |
2008/09/11 | 90 | 90 | 88 | 90 | 2,700 |
2008/09/10 | 90 | 92 | 88 | 90 | 2,000 |
2008/09/09 | 90 | 102 | 87 | 90 | 55,800 |
2008/09/08 | 90 | 93 | 85 | 90 | 8,000 |
2008/09/05 | 92 | 93 | 86 | 91 | 6,100 |
2008/09/04 | 97 | 97 | 91 | 93 | 3,500 |
2008/09/03 | 99 | 99 | 96 | 96 | 600 |
2008/09/02 | 101 | 101 | 96 | 97 | 3,100 |
2008/09/01 | 101 | 101 | 99 | 101 | 1,200 |
2008/08/29 | 101 | 104 | 97 | 104 | 3,400 |
2008/08/28 | 105 | 105 | 102 | 102 | 600 |
2008/08/26 | 105 | 105 | 100 | 103 | 1,600 |
2008/08/25 | 100 | 110 | 100 | 105 | 3,700 |
2008/08/22 | 99 | 100 | 98 | 98 | 600 |
2008/08/21 | 100 | 100 | 98 | 100 | 2,300 |
2008/08/20 | 102 | 102 | 101 | 101 | 700 |
2008/08/19 | 101 | 102 | 100 | 102 | 4,300 |
2008/08/18 | 101 | 104 | 100 | 104 | 900 |
2008/08/15 | 105 | 106 | 104 | 104 | 2,100 |
2008/08/14 | 105 | 106 | 104 | 106 | 2,300 |
2008/08/13 | 111 | 111 | 109 | 109 | 400 |
2008/08/12 | 108 | 115 | 108 | 115 | 2,300 |
2008/08/11 | 109 | 113 | 104 | 113 | 7,000 |
2008/08/08 | 111 | 116 | 110 | 114 | 5,600 |
2008/08/07 | 112 | 116 | 111 | 113 | 4,200 |
2008/08/06 | 112 | 113 | 112 | 113 | 1,800 |
2008/08/05 | 114 | 114 | 111 | 111 | 700 |
2008/08/04 | 113 | 113 | 112 | 112 | 3,300 |
2008/08/01 | 117 | 117 | 113 | 117 | 2,100 |
2008/07/31 | 113 | 118 | 111 | 118 | 7,200 |
2008/07/30 | 113 | 113 | 113 | 113 | 200 |
2008/07/29 | 119 | 119 | 113 | 114 | 6,600 |
2008/07/28 | 115 | 122 | 115 | 118 | 9,000 |
2008/07/25 | 111 | 114 | 111 | 114 | 5,500 |
2008/07/24 | 115 | 132 | 109 | 111 | 44,300 |
2008/07/23 | 115 | 117 | 112 | 112 | 1,300 |
2008/07/22 | 117 | 117 | 115 | 115 | 1,500 |
2008/07/18 | 119 | 120 | 116 | 120 | 4,100 |
2008/07/17 | 117 | 122 | 115 | 122 | 1,500 |
2008/07/16 | 120 | 120 | 118 | 118 | 1,300 |
2008/07/15 | 120 | 120 | 120 | 120 | 800 |
2008/07/14 | 118 | 121 | 118 | 121 | 3,600 |
2008/07/11 | 117 | 120 | 117 | 120 | 3,000 |
2008/07/10 | 119 | 120 | 118 | 118 | 7,700 |
2008/07/09 | 119 | 121 | 119 | 120 | 4,500 |
2008/07/08 | 119 | 124 | 119 | 123 | 10,500 |
2008/07/07 | 125 | 125 | 125 | 125 | 100 |
2008/07/04 | 124 | 125 | 124 | 125 | 200 |
2008/07/03 | 120 | 123 | 120 | 123 | 5,500 |
2008/07/02 | 121 | 122 | 120 | 122 | 800 |
2008/07/01 | 123 | 123 | 122 | 122 | 1,300 |
2008/06/30 | 123 | 124 | 122 | 124 | 3,400 |
2008/06/27 | 123 | 123 | 120 | 121 | 3,500 |
2008/06/26 | 123 | 125 | 123 | 125 | 3,200 |
2008/06/25 | 123 | 125 | 122 | 123 | 8,700 |
2008/06/24 | 121 | 123 | 121 | 123 | 700 |
2008/06/23 | 121 | 122 | 119 | 122 | 10,000 |
2008/06/20 | 125 | 127 | 122 | 122 | 11,100 |
2008/06/19 | 123 | 132 | 122 | 123 | 19,500 |
2008/06/18 | 124 | 124 | 122 | 124 | 2,600 |
2008/06/17 | 124 | 124 | 124 | 124 | 1,800 |
2008/06/16 | 124 | 125 | 123 | 124 | 3,600 |
2008/06/13 | 124 | 124 | 122 | 124 | 900 |
2008/06/12 | 124 | 125 | 122 | 124 | 3,800 |
2008/06/11 | 124 | 126 | 123 | 124 | 8,500 |
2008/06/10 | 124 | 124 | 122 | 124 | 2,200 |
2008/06/09 | 123 | 123 | 123 | 123 | 3,100 |
2008/06/06 | 123 | 125 | 123 | 123 | 3,900 |
2008/06/05 | 122 | 123 | 122 | 123 | 700 |
2008/06/04 | 123 | 123 | 122 | 123 | 3,500 |
2008/06/03 | 124 | 124 | 123 | 124 | 1,800 |
2008/06/02 | 124 | 126 | 124 | 125 | 1,100 |
2008/05/30 | 124 | 124 | 123 | 123 | 1,000 |
2008/05/29 | 124 | 125 | 123 | 123 | 2,800 |
2008/05/28 | 126 | 126 | 124 | 124 | 2,500 |
2008/05/27 | 125 | 125 | 124 | 125 | 2,500 |
2008/05/26 | 128 | 128 | 125 | 125 | 3,600 |
2008/05/23 | 123 | 128 | 123 | 126 | 13,100 |
2008/05/22 | 122 | 124 | 120 | 124 | 9,800 |
2008/05/21 | 121 | 122 | 121 | 122 | 3,800 |
2008/05/20 | 122 | 123 | 121 | 121 | 4,800 |
2008/05/19 | 121 | 123 | 121 | 123 | 6,400 |
2008/05/16 | 123 | 125 | 120 | 120 | 9,200 |
2008/05/15 | 124 | 124 | 122 | 123 | 5,700 |
2008/05/14 | 129 | 129 | 120 | 125 | 54,900 |
2008/05/13 | 134 | 134 | 123 | 131 | 49,200 |
2008/05/12 | 129 | 130 | 129 | 130 | 1,000 |
2008/05/09 | 132 | 136 | 131 | 132 | 2,500 |
2008/05/08 | 131 | 132 | 131 | 132 | 500 |
2008/05/07 | 131 | 132 | 128 | 130 | 15,000 |
2008/05/02 | 131 | 137 | 128 | 133 | 24,100 |
2008/05/01 | 134 | 134 | 131 | 132 | 2,400 |
2008/04/30 | 131 | 133 | 130 | 133 | 7,800 |
2008/04/28 | 132 | 132 | 126 | 131 | 10,300 |
2008/04/25 | 130 | 133 | 130 | 133 | 26,200 |
2008/04/24 | 132 | 133 | 131 | 132 | 14,300 |
2008/04/23 | 131 | 131 | 129 | 131 | 2,000 |
2008/04/22 | 132 | 132 | 125 | 130 | 22,100 |
2008/04/21 | 135 | 135 | 131 | 132 | 7,500 |
2008/04/18 | 137 | 138 | 131 | 132 | 16,600 |
2008/04/17 | 132 | 150 | 130 | 135 | 142,800 |
2008/04/16 | 131 | 136 | 131 | 132 | 6,600 |
2008/04/15 | 130 | 132 | 130 | 130 | 1,900 |
2008/04/14 | 134 | 134 | 128 | 130 | 4,200 |
2008/04/11 | 133 | 134 | 132 | 134 | 3,500 |
2008/04/10 | 133 | 133 | 132 | 133 | 3,500 |
2008/04/09 | 135 | 137 | 133 | 133 | 5,000 |
2008/04/08 | 135 | 135 | 133 | 135 | 3,100 |
2008/04/07 | 135 | 137 | 135 | 136 | 5,500 |
2008/04/04 | 135 | 135 | 132 | 134 | 7,400 |
2008/04/03 | 133 | 136 | 133 | 136 | 1,000 |
2008/04/02 | 137 | 138 | 134 | 134 | 11,000 |
2008/04/01 | 134 | 138 | 133 | 137 | 15,200 |
2008/03/31 | 134 | 138 | 133 | 135 | 3,600 |
2008/03/28 | 133 | 136 | 133 | 135 | 14,500 |
2008/03/27 | 134 | 135 | 132 | 135 | 3,900 |
2008/03/26 | 135 | 141 | 130 | 136 | 31,200 |
2008/03/25 | 133 | 135 | 132 | 133 | 9,900 |
2008/03/24 | 128 | 134 | 128 | 132 | 11,300 |
2008/03/21 | 123 | 129 | 123 | 129 | 7,800 |
2008/03/19 | 118 | 129 | 118 | 127 | 12,700 |
2008/03/18 | 117 | 117 | 116 | 117 | 2,500 |
2008/03/17 | 120 | 120 | 115 | 117 | 7,000 |
2008/03/14 | 123 | 129 | 120 | 120 | 8,300 |
2008/03/13 | 126 | 126 | 123 | 123 | 4,600 |
2008/03/12 | 125 | 131 | 124 | 126 | 14,800 |
2008/03/11 | 122 | 125 | 121 | 125 | 10,100 |
2008/03/10 | 125 | 125 | 120 | 121 | 13,300 |
2008/03/07 | 129 | 129 | 125 | 127 | 9,900 |
2008/03/06 | 129 | 130 | 125 | 129 | 26,500 |
2008/03/05 | 133 | 133 | 128 | 130 | 14,300 |
2008/03/04 | 130 | 143 | 129 | 132 | 31,500 |
2008/03/03 | 130 | 168 | 128 | 133 | 207,100 |
2008/02/29 | 133 | 133 | 131 | 131 | 4,700 |
2008/02/28 | 134 | 135 | 132 | 135 | 4,300 |
2008/02/27 | 134 | 135 | 130 | 135 | 4,200 |
2008/02/26 | 141 | 141 | 132 | 136 | 5,000 |
2008/02/25 | 143 | 143 | 137 | 139 | 8,600 |
2008/02/22 | 136 | 141 | 130 | 138 | 42,000 |
2008/02/21 | 125 | 137 | 125 | 137 | 56,300 |
2008/02/20 | 127 | 127 | 125 | 126 | 9,800 |
2008/02/19 | 126 | 129 | 125 | 127 | 20,100 |
2008/02/18 | 130 | 130 | 125 | 128 | 25,000 |
2008/02/15 | 134 | 134 | 127 | 127 | 33,200 |
2008/02/14 | 125 | 135 | 125 | 131 | 30,500 |
2008/02/13 | 128 | 131 | 124 | 130 | 19,300 |
2008/02/12 | 121 | 129 | 117 | 126 | 20,700 |
2008/02/08 | 133 | 136 | 115 | 125 | 32,200 |
2008/02/07 | 143 | 143 | 124 | 130 | 35,100 |
2008/02/06 | 140 | 142 | 137 | 140 | 33,900 |
2008/02/05 | 145 | 146 | 138 | 142 | 100,300 |
2008/02/04 | 135 | 144 | 131 | 141 | 64,200 |
2008/02/01 | 129 | 137 | 129 | 131 | 59,000 |
2008/01/31 | 130 | 134 | 124 | 128 | 50,800 |
2008/01/30 | 130 | 137 | 125 | 128 | 106,100 |
2008/01/29 | 127 | 143 | 124 | 125 | 538,000 |
2008/01/28 | 122 | 122 | 117 | 120 | 39,600 |
2008/01/25 | 120 | 125 | 117 | 120 | 162,200 |
2008/01/24 | 118 | 119 | 111 | 117 | 91,200 |
2008/01/23 | 113 | 130 | 105 | 115 | 501,900 |
2008/01/22 | 107 | 110 | 104 | 104 | 108,100 |
2008/01/21 | 107 | 130 | 107 | 117 | 588,800 |
2008/01/18 | 101 | 108 | 99 | 104 | 73,200 |
2008/01/17 | 105 | 107 | 99 | 106 | 77,100 |
2008/01/16 | 113 | 113 | 100 | 100 | 120,200 |
2008/01/15 | 117 | 119 | 110 | 110 | 159,700 |
2008/01/11 | 138 | 138 | 121 | 127 | 242,900 |
2008/01/10 | 127 | 140 | 120 | 129 | 340,600 |
2008/01/09 | 130 | 145 | 119 | 125 | 722,000 |
2008/01/08 | 150 | 170 | 124 | 125 | 1,153,100 |
2008/01/07 | 107 | 148 | 105 | 140 | 1,066,400 |
2008/01/04 | 102 | 128 | 101 | 102 | 436,600 |