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 |
---|---|---|---|---|---|
2012/12/28 | 139 | 140 | 136 | 140 | 195,600 |
2012/12/27 | 143 | 144 | 138 | 139 | 198,500 |
2012/12/26 | 140 | 143 | 138 | 141 | 198,000 |
2012/12/25 | 143 | 143 | 139 | 141 | 195,100 |
2012/12/21 | 143 | 145 | 139 | 145 | 157,900 |
2012/12/20 | 144 | 146 | 140 | 143 | 217,200 |
2012/12/19 | 150 | 150 | 142 | 144 | 357,600 |
2012/12/18 | 153 | 154 | 148 | 148 | 414,000 |
2012/12/17 | 147 | 157 | 147 | 153 | 593,100 |
2012/12/14 | 149 | 149 | 144 | 147 | 206,200 |
2012/12/13 | 146 | 149 | 142 | 148 | 381,700 |
2012/12/12 | 148 | 157 | 148 | 149 | 1,649,900 |
2012/12/11 | 143 | 145 | 136 | 139 | 484,700 |
2012/12/10 | 148 | 149 | 143 | 146 | 249,300 |
2012/12/07 | 150 | 151 | 145 | 148 | 319,900 |
2012/12/06 | 148 | 150 | 146 | 149 | 252,100 |
2012/12/05 | 155 | 155 | 146 | 147 | 668,000 |
2012/12/04 | 160 | 162 | 154 | 155 | 673,000 |
2012/12/03 | 155 | 165 | 153 | 157 | 1,594,600 |
2012/11/30 | 156 | 158 | 148 | 150 | 501,400 |
2012/11/29 | 148 | 159 | 146 | 156 | 1,115,800 |
2012/11/28 | 149 | 152 | 145 | 146 | 427,800 |
2012/11/27 | 141 | 153 | 140 | 152 | 877,400 |
2012/11/26 | 150 | 152 | 138 | 141 | 906,800 |
2012/11/22 | 153 | 160 | 148 | 149 | 921,700 |
2012/11/21 | 154 | 161 | 151 | 151 | 1,289,000 |
2012/11/20 | 162 | 173 | 148 | 150 | 3,951,000 |
2012/11/19 | 127 | 163 | 126 | 159 | 4,608,600 |
2012/11/16 | 121 | 137 | 121 | 131 | 3,285,300 |
2012/11/15 | 117 | 129 | 117 | 118 | 1,404,500 |
2012/11/14 | 124 | 126 | 116 | 117 | 1,142,600 |
2012/11/13 | 126 | 127 | 118 | 120 | 1,062,600 |
2012/11/12 | 133 | 134 | 125 | 128 | 1,278,400 |
2012/11/09 | 145 | 147 | 126 | 130 | 2,965,200 |
2012/11/08 | 170 | 176 | 150 | 151 | 2,702,700 |
2012/11/07 | 162 | 183 | 150 | 162 | 5,581,700 |
2012/11/06 | 147 | 177 | 144 | 172 | 10,403,800 |
2012/11/05 | 102 | 127 | 97 | 127 | 6,761,800 |
2012/11/02 | 116 | 119 | 95 | 97 | 5,857,300 |
2012/11/01 | 81 | 106 | 81 | 106 | 9,545,900 |
2012/10/31 | 75 | 79 | 73 | 76 | 349,600 |
2012/10/30 | 74 | 75 | 72 | 74 | 126,700 |
2012/10/29 | 75 | 76 | 73 | 73 | 180,800 |
2012/10/26 | 71 | 76 | 70 | 74 | 202,900 |
2012/10/25 | 70 | 71 | 69 | 71 | 110,400 |
2012/10/24 | 70 | 72 | 69 | 71 | 121,500 |
2012/10/23 | 74 | 75 | 70 | 71 | 169,600 |
2012/10/22 | 73 | 76 | 73 | 74 | 185,000 |
2012/10/19 | 72 | 76 | 71 | 75 | 332,300 |
2012/10/18 | 70 | 72 | 69 | 71 | 242,500 |
2012/10/17 | 70 | 71 | 68 | 70 | 108,200 |
2012/10/16 | 68 | 70 | 68 | 69 | 41,400 |
2012/10/15 | 67 | 68 | 65 | 68 | 109,200 |
2012/10/12 | 71 | 72 | 68 | 68 | 238,600 |
2012/10/11 | 66 | 71 | 66 | 70 | 208,800 |
2012/10/10 | 67 | 68 | 66 | 67 | 76,300 |
2012/10/09 | 67 | 68 | 66 | 68 | 68,500 |
2012/10/05 | 67 | 69 | 66 | 67 | 209,100 |
2012/10/04 | 63 | 71 | 63 | 68 | 933,000 |
2012/10/03 | 63 | 64 | 62 | 63 | 55,600 |
2012/10/02 | 62 | 64 | 62 | 64 | 117,600 |
2012/10/01 | 62 | 63 | 61 | 63 | 57,400 |
2012/09/28 | 62 | 63 | 61 | 63 | 67,800 |
2012/09/27 | 62 | 63 | 62 | 63 | 44,900 |
2012/09/26 | 62 | 63 | 61 | 62 | 95,100 |
2012/09/25 | 64 | 64 | 62 | 62 | 57,800 |
2012/09/24 | 64 | 64 | 62 | 63 | 62,000 |
2012/09/21 | 63 | 64 | 62 | 63 | 81,900 |
2012/09/20 | 64 | 65 | 63 | 63 | 44,300 |
2012/09/19 | 64 | 65 | 63 | 65 | 110,100 |
2012/09/18 | 65 | 66 | 63 | 64 | 120,200 |
2012/09/14 | 64 | 65 | 63 | 65 | 147,400 |
2012/09/13 | 65 | 66 | 64 | 64 | 162,200 |
2012/09/12 | 65 | 66 | 65 | 66 | 72,600 |
2012/09/11 | 65 | 67 | 65 | 65 | 57,000 |
2012/09/10 | 67 | 67 | 65 | 67 | 97,800 |
2012/09/07 | 67 | 68 | 65 | 65 | 131,100 |
2012/09/06 | 63 | 67 | 61 | 66 | 233,800 |
2012/09/05 | 64 | 64 | 60 | 63 | 214,600 |
2012/09/04 | 65 | 66 | 63 | 64 | 118,200 |
2012/09/03 | 65 | 66 | 64 | 65 | 126,800 |
2012/08/31 | 66 | 67 | 65 | 66 | 109,600 |
2012/08/30 | 67 | 67 | 65 | 66 | 130,000 |
2012/08/29 | 68 | 69 | 65 | 65 | 334,700 |
2012/08/28 | 65 | 69 | 65 | 68 | 435,200 |
2012/08/27 | 65 | 66 | 64 | 65 | 87,600 |
2012/08/24 | 65 | 66 | 64 | 65 | 128,200 |
2012/08/23 | 64 | 69 | 63 | 65 | 537,500 |
2012/08/22 | 68 | 69 | 63 | 65 | 632,800 |
2012/08/21 | 72 | 72 | 66 | 67 | 621,600 |
2012/08/20 | 74 | 76 | 70 | 72 | 1,090,700 |
2012/08/17 | 64 | 82 | 64 | 74 | 6,386,500 |
2012/08/16 | 57 | 60 | 57 | 60 | 75,100 |
2012/08/15 | 58 | 59 | 57 | 57 | 51,600 |
2012/08/14 | 58 | 59 | 57 | 57 | 32,300 |
2012/08/13 | 58 | 59 | 56 | 57 | 168,300 |
2012/08/10 | 59 | 61 | 57 | 59 | 201,400 |
2012/08/09 | 61 | 61 | 58 | 60 | 62,400 |
2012/08/08 | 60 | 62 | 60 | 60 | 47,700 |
2012/08/07 | 61 | 63 | 60 | 62 | 101,300 |
2012/08/06 | 60 | 62 | 59 | 61 | 164,100 |
2012/08/03 | 58 | 61 | 58 | 58 | 111,400 |
2012/08/02 | 57 | 60 | 56 | 60 | 241,500 |
2012/08/01 | 61 | 61 | 57 | 58 | 642,400 |
2012/07/31 | 68 | 70 | 63 | 63 | 515,500 |
2012/07/30 | 66 | 67 | 65 | 67 | 202,200 |
2012/07/27 | 62 | 64 | 61 | 64 | 121,300 |
2012/07/26 | 59 | 60 | 58 | 60 | 54,300 |
2012/07/25 | 58 | 61 | 58 | 58 | 122,300 |
2012/07/24 | 60 | 60 | 56 | 58 | 224,000 |
2012/07/23 | 62 | 63 | 61 | 61 | 78,000 |
2012/07/20 | 66 | 66 | 63 | 64 | 111,100 |
2012/07/19 | 62 | 65 | 62 | 65 | 103,000 |
2012/07/18 | 63 | 64 | 61 | 62 | 135,400 |
2012/07/17 | 64 | 65 | 62 | 62 | 136,900 |
2012/07/13 | 71 | 73 | 63 | 65 | 880,700 |
2012/07/12 | 74 | 75 | 71 | 72 | 130,200 |
2012/07/11 | 72 | 75 | 72 | 74 | 92,700 |
2012/07/10 | 73 | 74 | 71 | 72 | 94,300 |
2012/07/09 | 72 | 73 | 71 | 72 | 74,500 |
2012/07/06 | 73 | 75 | 71 | 72 | 101,300 |
2012/07/05 | 75 | 75 | 73 | 73 | 135,200 |
2012/07/04 | 76 | 79 | 73 | 75 | 535,000 |
2012/07/03 | 79 | 79 | 76 | 76 | 291,700 |
2012/07/02 | 74 | 79 | 74 | 79 | 413,800 |
2012/06/29 | 75 | 75 | 72 | 73 | 251,600 |
2012/06/28 | 76 | 78 | 74 | 76 | 355,400 |
2012/06/27 | 73 | 78 | 72 | 76 | 691,000 |
2012/06/26 | 72 | 75 | 71 | 72 | 359,100 |
2012/06/25 | 66 | 79 | 66 | 75 | 1,952,700 |
2012/06/22 | 67 | 68 | 65 | 66 | 103,600 |
2012/06/21 | 67 | 68 | 66 | 67 | 70,100 |
2012/06/20 | 67 | 68 | 66 | 68 | 155,000 |
2012/06/19 | 69 | 70 | 65 | 68 | 341,000 |
2012/06/18 | 69 | 72 | 69 | 70 | 373,400 |
2012/06/15 | 74 | 74 | 66 | 68 | 864,300 |
2012/06/14 | 65 | 75 | 65 | 73 | 1,481,800 |
2012/06/13 | 64 | 69 | 63 | 65 | 528,500 |
2012/06/12 | 64 | 64 | 61 | 63 | 238,900 |
2012/06/11 | 64 | 65 | 60 | 65 | 517,800 |
2012/06/08 | 54 | 63 | 52 | 60 | 855,500 |
2012/06/07 | 53 | 58 | 53 | 56 | 511,400 |
2012/06/06 | 52 | 53 | 50 | 52 | 95,100 |
2012/06/05 | 47 | 52 | 46 | 51 | 329,100 |
2012/06/04 | 47 | 47 | 44 | 45 | 174,400 |
2012/06/01 | 51 | 51 | 48 | 49 | 235,300 |
2012/05/31 | 51 | 52 | 50 | 51 | 178,900 |
2012/05/30 | 53 | 54 | 52 | 53 | 62,100 |
2012/05/29 | 52 | 56 | 51 | 52 | 328,100 |
2012/05/28 | 56 | 56 | 54 | 54 | 110,200 |
2012/05/25 | 57 | 57 | 56 | 57 | 70,100 |
2012/05/24 | 57 | 58 | 55 | 57 | 155,400 |
2012/05/23 | 60 | 60 | 56 | 56 | 429,200 |
2012/05/22 | 60 | 61 | 57 | 58 | 691,400 |
2012/05/21 | 55 | 59 | 55 | 58 | 269,300 |
2012/05/18 | 57 | 58 | 56 | 56 | 161,400 |
2012/05/17 | 55 | 60 | 55 | 60 | 365,900 |
2012/05/16 | 56 | 59 | 55 | 55 | 248,800 |
2012/05/15 | 55 | 57 | 51 | 57 | 581,700 |
2012/05/14 | 58 | 62 | 57 | 59 | 336,600 |
2012/05/11 | 60 | 64 | 58 | 58 | 345,400 |
2012/05/10 | 62 | 63 | 60 | 60 | 194,900 |
2012/05/09 | 64 | 67 | 62 | 62 | 242,200 |
2012/05/08 | 64 | 68 | 64 | 64 | 485,100 |
2012/05/07 | 69 | 70 | 66 | 66 | 422,800 |
2012/05/02 | 74 | 74 | 71 | 72 | 294,300 |
2012/05/01 | 84 | 85 | 75 | 75 | 1,670,100 |
2012/04/27 | 78 | 82 | 76 | 80 | 593,600 |
2012/04/26 | 79 | 80 | 75 | 78 | 339,300 |
2012/04/25 | 82 | 86 | 77 | 78 | 1,861,000 |
2012/04/24 | 74 | 85 | 74 | 79 | 4,090,900 |
2012/04/23 | 70 | 73 | 69 | 72 | 310,000 |
2012/04/20 | 69 | 70 | 68 | 69 | 100,200 |
2012/04/19 | 71 | 71 | 68 | 70 | 195,100 |
2012/04/18 | 72 | 72 | 69 | 71 | 189,100 |
2012/04/17 | 71 | 78 | 70 | 71 | 921,400 |
2012/04/16 | 70 | 72 | 69 | 71 | 257,000 |
2012/04/13 | 66 | 71 | 66 | 71 | 398,600 |
2012/04/12 | 68 | 68 | 66 | 66 | 176,000 |
2012/04/11 | 67 | 68 | 67 | 67 | 239,900 |
2012/04/10 | 69 | 69 | 67 | 68 | 279,100 |
2012/04/09 | 69 | 70 | 68 | 68 | 363,400 |
2012/04/06 | 70 | 70 | 68 | 69 | 424,900 |
2012/04/05 | 77 | 81 | 69 | 71 | 2,992,400 |
2012/04/04 | 70 | 70 | 68 | 69 | 192,100 |
2012/04/03 | 71 | 71 | 69 | 69 | 309,200 |
2012/04/02 | 72 | 72 | 70 | 72 | 495,200 |
2012/03/30 | 67 | 74 | 67 | 74 | 1,028,600 |
2012/03/29 | 68 | 68 | 66 | 67 | 363,500 |
2012/03/28 | 71 | 74 | 68 | 69 | 1,456,000 |
2012/03/27 | 69 | 70 | 64 | 69 | 788,400 |
2012/03/26 | 70 | 70 | 66 | 68 | 1,198,600 |
2012/03/23 | 75 | 76 | 68 | 70 | 1,512,900 |
2012/03/22 | 82 | 82 | 75 | 77 | 1,192,400 |
2012/03/21 | 84 | 89 | 80 | 81 | 2,492,000 |
2012/03/19 | 83 | 87 | 79 | 79 | 1,217,000 |
2012/03/16 | 81 | 93 | 81 | 85 | 4,079,600 |
2012/03/15 | 86 | 88 | 78 | 85 | 2,868,000 |
2012/03/14 | 96 | 105 | 83 | 88 | 8,448,300 |
2012/03/13 | 78 | 97 | 77 | 88 | 17,075,900 |
2012/03/12 | 54 | 83 | 53 | 72 | 20,460,300 |
2012/03/09 | 49 | 54 | 49 | 53 | 835,000 |
2012/03/08 | 48 | 53 | 47 | 48 | 1,047,200 |
2012/03/07 | 47 | 51 | 47 | 51 | 829,700 |
2012/03/06 | 47 | 49 | 46 | 46 | 252,100 |
2012/03/05 | 46 | 48 | 46 | 47 | 219,700 |
2012/03/02 | 46 | 47 | 45 | 46 | 272,400 |
2012/03/01 | 48 | 55 | 45 | 47 | 2,137,700 |
2012/02/29 | 46 | 50 | 46 | 48 | 416,200 |
2012/02/28 | 45 | 47 | 43 | 46 | 335,000 |
2012/02/27 | 46 | 47 | 45 | 46 | 72,700 |
2012/02/24 | 45 | 47 | 45 | 46 | 155,700 |
2012/02/23 | 44 | 45 | 44 | 45 | 133,400 |
2012/02/22 | 43 | 45 | 43 | 44 | 112,200 |
2012/02/21 | 44 | 45 | 43 | 43 | 171,000 |
2012/02/20 | 43 | 46 | 43 | 44 | 493,400 |
2012/02/17 | 42 | 43 | 40 | 42 | 495,600 |
2012/02/16 | 42 | 42 | 41 | 41 | 63,700 |
2012/02/15 | 41 | 42 | 41 | 42 | 93,100 |
2012/02/14 | 42 | 43 | 41 | 41 | 186,600 |
2012/02/13 | 42 | 43 | 42 | 43 | 145,900 |
2012/02/10 | 42 | 42 | 41 | 42 | 162,800 |
2012/02/09 | 43 | 43 | 41 | 41 | 249,700 |
2012/02/08 | 44 | 45 | 43 | 43 | 174,800 |
2012/02/07 | 40 | 44 | 40 | 43 | 487,200 |
2012/02/06 | 40 | 41 | 40 | 41 | 104,000 |
2012/02/03 | 39 | 40 | 38 | 40 | 342,400 |
2012/02/02 | 42 | 42 | 39 | 41 | 373,000 |
2012/02/01 | 40 | 42 | 40 | 41 | 397,900 |
2012/01/31 | 42 | 43 | 40 | 40 | 396,000 |
2012/01/30 | 43 | 44 | 42 | 43 | 531,900 |
2012/01/27 | 44 | 48 | 44 | 48 | 697,900 |
2012/01/26 | 43 | 45 | 42 | 45 | 220,000 |
2012/01/25 | 43 | 43 | 42 | 43 | 100,800 |
2012/01/24 | 42 | 43 | 42 | 43 | 98,200 |
2012/01/23 | 42 | 43 | 42 | 42 | 93,400 |
2012/01/20 | 41 | 42 | 40 | 41 | 61,100 |
2012/01/19 | 42 | 42 | 41 | 41 | 65,300 |
2012/01/18 | 43 | 43 | 41 | 42 | 213,300 |
2012/01/17 | 40 | 43 | 40 | 43 | 452,900 |
2012/01/16 | 40 | 40 | 39 | 40 | 66,800 |
2012/01/13 | 39 | 40 | 38 | 39 | 78,500 |
2012/01/12 | 39 | 39 | 38 | 38 | 151,000 |
2012/01/11 | 39 | 40 | 38 | 39 | 147,400 |
2012/01/10 | 38 | 40 | 38 | 38 | 164,800 |
2012/01/06 | 39 | 39 | 38 | 38 | 117,900 |
2012/01/05 | 39 | 40 | 38 | 39 | 46,100 |
2012/01/04 | 38 | 40 | 38 | 39 | 95,200 |