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 |
---|---|---|---|---|---|
2013/12/30 | 102 | 105 | 102 | 104 | 798,900 |
2013/12/27 | 102 | 104 | 101 | 102 | 578,700 |
2013/12/26 | 99 | 103 | 99 | 101 | 645,500 |
2013/12/25 | 99 | 100 | 98 | 99 | 411,000 |
2013/12/24 | 100 | 100 | 98 | 98 | 373,400 |
2013/12/20 | 100 | 100 | 98 | 99 | 657,100 |
2013/12/19 | 100 | 101 | 98 | 100 | 658,700 |
2013/12/18 | 100 | 101 | 99 | 99 | 546,900 |
2013/12/17 | 99 | 102 | 99 | 101 | 437,600 |
2013/12/16 | 102 | 103 | 99 | 100 | 1,011,600 |
2013/12/13 | 103 | 105 | 102 | 103 | 586,000 |
2013/12/12 | 103 | 106 | 103 | 104 | 659,400 |
2013/12/11 | 105 | 106 | 104 | 104 | 998,800 |
2013/12/10 | 107 | 107 | 104 | 107 | 681,600 |
2013/12/09 | 104 | 108 | 103 | 107 | 832,200 |
2013/12/06 | 103 | 104 | 102 | 104 | 428,200 |
2013/12/05 | 104 | 105 | 103 | 103 | 558,600 |
2013/12/04 | 106 | 107 | 104 | 104 | 697,900 |
2013/12/03 | 109 | 109 | 105 | 107 | 1,377,800 |
2013/12/02 | 105 | 110 | 103 | 109 | 1,862,100 |
2013/11/29 | 107 | 108 | 103 | 104 | 1,513,800 |
2013/11/28 | 106 | 108 | 105 | 107 | 1,319,300 |
2013/11/27 | 108 | 110 | 105 | 105 | 2,753,800 |
2013/11/26 | 101 | 112 | 100 | 109 | 6,071,400 |
2013/11/25 | 98 | 102 | 98 | 101 | 1,057,500 |
2013/11/22 | 103 | 103 | 98 | 99 | 1,005,200 |
2013/11/21 | 101 | 102 | 100 | 102 | 763,200 |
2013/11/20 | 100 | 103 | 100 | 100 | 1,102,200 |
2013/11/19 | 101 | 101 | 99 | 100 | 659,900 |
2013/11/18 | 97 | 101 | 97 | 101 | 911,600 |
2013/11/15 | 97 | 98 | 96 | 97 | 443,800 |
2013/11/14 | 95 | 97 | 95 | 97 | 443,800 |
2013/11/13 | 95 | 95 | 93 | 94 | 373,100 |
2013/11/12 | 93 | 95 | 93 | 94 | 411,200 |
2013/11/11 | 99 | 99 | 93 | 93 | 1,212,300 |
2013/11/08 | 102 | 103 | 97 | 98 | 3,463,400 |
2013/11/07 | 94 | 98 | 93 | 96 | 451,400 |
2013/11/06 | 93 | 94 | 91 | 93 | 225,600 |
2013/11/05 | 91 | 93 | 90 | 93 | 482,900 |
2013/11/01 | 94 | 96 | 91 | 92 | 963,400 |
2013/10/31 | 96 | 98 | 95 | 97 | 526,100 |
2013/10/30 | 98 | 98 | 93 | 96 | 874,200 |
2013/10/29 | 99 | 99 | 95 | 97 | 779,600 |
2013/10/28 | 105 | 106 | 98 | 100 | 2,017,700 |
2013/10/25 | 99 | 105 | 99 | 105 | 2,153,700 |
2013/10/24 | 97 | 100 | 96 | 100 | 794,400 |
2013/10/23 | 96 | 98 | 95 | 97 | 754,000 |
2013/10/22 | 99 | 100 | 95 | 96 | 833,400 |
2013/10/21 | 99 | 101 | 96 | 99 | 1,403,000 |
2013/10/18 | 92 | 97 | 92 | 95 | 1,485,500 |
2013/10/17 | 92 | 93 | 90 | 92 | 707,200 |
2013/10/16 | 88 | 91 | 88 | 90 | 449,500 |
2013/10/15 | 88 | 89 | 87 | 89 | 266,500 |
2013/10/11 | 88 | 90 | 88 | 89 | 263,100 |
2013/10/10 | 89 | 90 | 87 | 87 | 404,800 |
2013/10/09 | 85 | 90 | 85 | 88 | 335,100 |
2013/10/08 | 85 | 87 | 84 | 87 | 407,500 |
2013/10/07 | 90 | 90 | 85 | 86 | 715,700 |
2013/10/04 | 92 | 92 | 90 | 90 | 300,600 |
2013/10/03 | 88 | 93 | 88 | 92 | 611,100 |
2013/10/02 | 91 | 93 | 88 | 89 | 754,500 |
2013/10/01 | 93 | 95 | 90 | 90 | 1,069,300 |
2013/09/30 | 89 | 92 | 89 | 92 | 668,800 |
2013/09/27 | 88 | 90 | 88 | 89 | 301,900 |
2013/09/26 | 87 | 89 | 84 | 88 | 456,200 |
2013/09/25 | 88 | 89 | 87 | 88 | 504,200 |
2013/09/24 | 91 | 91 | 89 | 89 | 371,600 |
2013/09/20 | 91 | 91 | 89 | 91 | 315,700 |
2013/09/19 | 92 | 92 | 90 | 91 | 462,800 |
2013/09/18 | 87 | 92 | 87 | 91 | 862,000 |
2013/09/17 | 88 | 88 | 86 | 86 | 419,300 |
2013/09/13 | 87 | 88 | 86 | 88 | 355,000 |
2013/09/12 | 85 | 88 | 84 | 88 | 701,500 |
2013/09/11 | 84 | 85 | 83 | 85 | 297,500 |
2013/09/10 | 84 | 84 | 83 | 83 | 311,000 |
2013/09/09 | 83 | 85 | 82 | 84 | 354,900 |
2013/09/06 | 83 | 84 | 82 | 82 | 326,500 |
2013/09/05 | 87 | 87 | 84 | 84 | 370,400 |
2013/09/04 | 85 | 86 | 84 | 86 | 247,300 |
2013/09/03 | 85 | 86 | 84 | 85 | 380,900 |
2013/09/02 | 84 | 85 | 82 | 85 | 489,600 |
2013/08/30 | 83 | 84 | 82 | 83 | 231,300 |
2013/08/29 | 85 | 85 | 81 | 82 | 552,700 |
2013/08/28 | 81 | 86 | 81 | 83 | 1,589,800 |
2013/08/27 | 81 | 83 | 81 | 82 | 356,100 |
2013/08/26 | 83 | 84 | 81 | 81 | 363,900 |
2013/08/23 | 83 | 84 | 81 | 81 | 378,800 |
2013/08/22 | 83 | 83 | 82 | 82 | 204,100 |
2013/08/21 | 85 | 85 | 83 | 83 | 208,100 |
2013/08/20 | 84 | 85 | 83 | 85 | 214,100 |
2013/08/19 | 84 | 84 | 83 | 83 | 148,200 |
2013/08/16 | 83 | 84 | 82 | 84 | 266,400 |
2013/08/15 | 85 | 85 | 83 | 83 | 382,500 |
2013/08/14 | 84 | 86 | 84 | 85 | 475,000 |
2013/08/13 | 83 | 84 | 82 | 83 | 379,600 |
2013/08/12 | 86 | 86 | 83 | 83 | 742,900 |
2013/08/09 | 86 | 86 | 84 | 86 | 327,800 |
2013/08/08 | 85 | 87 | 85 | 85 | 503,400 |
2013/08/07 | 89 | 89 | 86 | 86 | 326,500 |
2013/08/06 | 89 | 90 | 87 | 88 | 505,500 |
2013/08/05 | 86 | 89 | 86 | 89 | 426,400 |
2013/08/02 | 85 | 88 | 85 | 87 | 888,000 |
2013/08/01 | 86 | 86 | 84 | 84 | 724,200 |
2013/07/31 | 88 | 88 | 86 | 86 | 671,900 |
2013/07/30 | 87 | 89 | 85 | 87 | 917,000 |
2013/07/29 | 85 | 90 | 84 | 87 | 4,711,300 |
2013/07/26 | 103 | 103 | 101 | 101 | 425,300 |
2013/07/25 | 102 | 104 | 102 | 104 | 451,500 |
2013/07/24 | 101 | 103 | 100 | 101 | 352,800 |
2013/07/23 | 102 | 102 | 99 | 100 | 426,900 |
2013/07/22 | 104 | 104 | 100 | 103 | 722,600 |
2013/07/19 | 107 | 107 | 103 | 105 | 904,100 |
2013/07/18 | 106 | 108 | 104 | 106 | 943,200 |
2013/07/17 | 105 | 108 | 103 | 106 | 1,335,200 |
2013/07/16 | 105 | 105 | 102 | 104 | 640,100 |
2013/07/12 | 107 | 107 | 105 | 105 | 936,100 |
2013/07/11 | 102 | 107 | 101 | 107 | 1,051,500 |
2013/07/10 | 103 | 104 | 101 | 102 | 528,900 |
2013/07/09 | 101 | 103 | 100 | 102 | 555,800 |
2013/07/08 | 102 | 104 | 100 | 100 | 844,300 |
2013/07/05 | 102 | 103 | 100 | 101 | 802,600 |
2013/07/04 | 97 | 102 | 96 | 100 | 870,900 |
2013/07/03 | 97 | 98 | 96 | 96 | 403,400 |
2013/07/02 | 95 | 97 | 95 | 96 | 466,700 |
2013/07/01 | 95 | 97 | 94 | 96 | 399,000 |
2013/06/28 | 91 | 95 | 90 | 93 | 644,100 |
2013/06/27 | 90 | 91 | 86 | 90 | 554,800 |
2013/06/26 | 94 | 95 | 88 | 88 | 1,201,500 |
2013/06/25 | 96 | 97 | 93 | 95 | 892,700 |
2013/06/24 | 100 | 100 | 98 | 98 | 508,700 |
2013/06/21 | 98 | 101 | 96 | 99 | 1,275,700 |
2013/06/20 | 101 | 106 | 100 | 103 | 857,800 |
2013/06/19 | 115 | 117 | 100 | 100 | 4,338,700 |
2013/06/18 | 98 | 107 | 97 | 106 | 1,652,600 |
2013/06/17 | 97 | 99 | 95 | 98 | 708,500 |
2013/06/14 | 98 | 98 | 95 | 95 | 502,000 |
2013/06/13 | 98 | 99 | 95 | 96 | 576,900 |
2013/06/12 | 97 | 99 | 95 | 99 | 556,300 |
2013/06/11 | 93 | 99 | 93 | 98 | 746,900 |
2013/06/10 | 91 | 94 | 91 | 93 | 761,800 |
2013/06/07 | 86 | 88 | 83 | 87 | 1,791,900 |
2013/06/06 | 96 | 96 | 89 | 91 | 1,375,200 |
2013/06/05 | 95 | 99 | 95 | 97 | 553,400 |
2013/06/04 | 95 | 97 | 93 | 97 | 556,200 |
2013/06/03 | 98 | 99 | 95 | 96 | 634,100 |
2013/05/31 | 100 | 100 | 98 | 99 | 407,000 |
2013/05/30 | 100 | 100 | 97 | 99 | 503,100 |
2013/05/29 | 100 | 101 | 99 | 101 | 571,200 |
2013/05/28 | 98 | 100 | 98 | 99 | 397,800 |
2013/05/27 | 101 | 101 | 98 | 100 | 599,800 |
2013/05/24 | 100 | 103 | 97 | 101 | 1,051,600 |
2013/05/23 | 105 | 107 | 98 | 100 | 1,725,300 |
2013/05/22 | 106 | 107 | 104 | 105 | 748,000 |
2013/05/21 | 107 | 109 | 105 | 105 | 1,140,400 |
2013/05/20 | 103 | 108 | 103 | 107 | 1,019,400 |
2013/05/17 | 100 | 104 | 97 | 102 | 1,096,400 |
2013/05/16 | 104 | 104 | 95 | 101 | 2,019,000 |
2013/05/15 | 110 | 111 | 101 | 106 | 1,737,600 |
2013/05/14 | 106 | 111 | 105 | 110 | 1,426,200 |
2013/05/13 | 110 | 110 | 105 | 107 | 1,749,700 |
2013/05/10 | 109 | 112 | 109 | 109 | 1,292,100 |
2013/05/09 | 114 | 114 | 111 | 112 | 1,023,000 |
2013/05/08 | 112 | 115 | 111 | 114 | 1,491,400 |
2013/05/07 | 111 | 113 | 110 | 112 | 1,363,000 |
2013/05/02 | 110 | 111 | 105 | 110 | 2,790,900 |
2013/05/01 | 115 | 117 | 112 | 112 | 3,757,500 |
2013/04/30 | 123 | 124 | 120 | 124 | 1,575,500 |
2013/04/26 | 119 | 124 | 118 | 122 | 1,608,300 |
2013/04/25 | 120 | 121 | 117 | 119 | 1,220,600 |
2013/04/24 | 122 | 123 | 120 | 122 | 1,075,700 |
2013/04/23 | 123 | 125 | 119 | 123 | 1,873,400 |
2013/04/22 | 121 | 122 | 118 | 121 | 1,277,700 |
2013/04/19 | 113 | 119 | 113 | 118 | 1,090,500 |
2013/04/18 | 116 | 118 | 112 | 115 | 2,802,400 |
2013/04/17 | 128 | 129 | 119 | 120 | 3,675,900 |
2013/04/16 | 116 | 130 | 114 | 125 | 7,397,800 |
2013/04/15 | 112 | 123 | 110 | 123 | 7,960,800 |
2013/04/12 | 106 | 108 | 103 | 108 | 1,830,000 |
2013/04/11 | 101 | 109 | 101 | 107 | 4,112,200 |
2013/04/10 | 101 | 102 | 100 | 101 | 854,800 |
2013/04/09 | 103 | 104 | 100 | 101 | 1,341,400 |
2013/04/08 | 99 | 103 | 97 | 102 | 1,718,600 |
2013/04/05 | 99 | 100 | 96 | 97 | 986,800 |
2013/04/04 | 97 | 99 | 96 | 98 | 699,400 |
2013/04/03 | 100 | 102 | 97 | 99 | 903,700 |
2013/04/02 | 94 | 99 | 91 | 99 | 1,131,400 |
2013/04/01 | 104 | 104 | 95 | 96 | 1,894,400 |
2013/03/29 | 98 | 104 | 97 | 103 | 3,114,000 |
2013/03/28 | 99 | 99 | 96 | 97 | 746,300 |
2013/03/27 | 96 | 101 | 95 | 100 | 1,252,500 |
2013/03/26 | 96 | 96 | 94 | 96 | 671,800 |
2013/03/25 | 97 | 97 | 95 | 96 | 767,700 |
2013/03/22 | 98 | 99 | 97 | 97 | 444,500 |
2013/03/21 | 98 | 99 | 97 | 99 | 889,100 |
2013/03/19 | 98 | 99 | 96 | 99 | 772,800 |
2013/03/18 | 99 | 99 | 97 | 99 | 720,400 |
2013/03/15 | 98 | 99 | 96 | 98 | 689,700 |
2013/03/14 | 99 | 100 | 95 | 97 | 1,480,200 |
2013/03/13 | 99 | 100 | 98 | 99 | 431,200 |
2013/03/12 | 100 | 102 | 98 | 100 | 683,100 |
2013/03/11 | 104 | 105 | 100 | 100 | 1,288,200 |
2013/03/08 | 104 | 104 | 101 | 104 | 1,084,800 |
2013/03/07 | 110 | 111 | 102 | 105 | 2,605,600 |
2013/03/06 | 97 | 108 | 97 | 107 | 6,520,100 |
2013/03/05 | 97 | 98 | 94 | 95 | 1,169,700 |
2013/03/04 | 100 | 100 | 97 | 99 | 1,171,200 |
2013/03/01 | 100 | 101 | 98 | 99 | 911,000 |
2013/02/28 | 96 | 102 | 96 | 100 | 2,672,200 |
2013/02/27 | 94 | 96 | 93 | 95 | 555,200 |
2013/02/26 | 94 | 97 | 93 | 95 | 844,100 |
2013/02/25 | 94 | 97 | 92 | 97 | 1,102,900 |
2013/02/22 | 91 | 93 | 90 | 92 | 685,100 |
2013/02/21 | 96 | 97 | 91 | 92 | 2,204,600 |
2013/02/20 | 90 | 95 | 89 | 95 | 2,561,700 |
2013/02/19 | 92 | 93 | 88 | 90 | 2,146,600 |
2013/02/18 | 88 | 88 | 83 | 87 | 1,037,500 |
2013/02/15 | 94 | 94 | 85 | 87 | 1,729,100 |
2013/02/14 | 91 | 96 | 88 | 94 | 3,282,100 |
2013/02/13 | 92 | 92 | 85 | 87 | 2,206,500 |
2013/02/12 | 96 | 99 | 93 | 93 | 1,291,300 |
2013/02/08 | 100 | 100 | 96 | 97 | 1,642,500 |
2013/02/07 | 104 | 105 | 100 | 101 | 1,681,500 |
2013/02/06 | 103 | 108 | 102 | 104 | 909,200 |
2013/02/05 | 103 | 104 | 102 | 103 | 776,300 |
2013/02/04 | 108 | 109 | 103 | 104 | 1,648,300 |
2013/02/01 | 124 | 128 | 104 | 108 | 8,790,900 |
2013/01/31 | 116 | 118 | 114 | 115 | 1,807,100 |
2013/01/30 | 111 | 115 | 109 | 115 | 1,106,300 |
2013/01/29 | 112 | 112 | 109 | 111 | 783,100 |
2013/01/28 | 109 | 112 | 109 | 111 | 1,276,400 |
2013/01/25 | 110 | 110 | 107 | 108 | 712,600 |
2013/01/24 | 112 | 113 | 106 | 111 | 951,900 |
2013/01/23 | 115 | 116 | 112 | 114 | 1,364,600 |
2013/01/22 | 116 | 118 | 111 | 113 | 2,063,800 |
2013/01/21 | 107 | 117 | 105 | 114 | 3,844,900 |
2013/01/18 | 105 | 105 | 103 | 105 | 686,200 |
2013/01/17 | 104 | 109 | 102 | 105 | 2,402,200 |
2013/01/16 | 102 | 107 | 100 | 104 | 1,912,600 |
2013/01/15 | 100 | 101 | 97 | 101 | 1,662,300 |
2013/01/11 | 105 | 105 | 101 | 101 | 1,323,200 |
2013/01/10 | 103 | 105 | 102 | 103 | 1,053,500 |
2013/01/09 | 104 | 105 | 102 | 103 | 1,262,600 |
2013/01/08 | 110 | 111 | 104 | 107 | 2,121,500 |
2013/01/07 | 112 | 113 | 106 | 110 | 4,462,100 |
2013/01/04 | 124 | 124 | 94 | 104 | 10,253,800 |