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 |
---|---|---|---|---|---|
2014/12/30 | 103 | 104 | 102 | 103 | 271,800 |
2014/12/29 | 104 | 105 | 103 | 103 | 256,200 |
2014/12/26 | 102 | 105 | 101 | 104 | 337,500 |
2014/12/25 | 103 | 104 | 101 | 102 | 665,400 |
2014/12/24 | 104 | 104 | 102 | 103 | 337,400 |
2014/12/22 | 104 | 105 | 103 | 104 | 406,100 |
2014/12/19 | 104 | 106 | 103 | 104 | 792,200 |
2014/12/18 | 103 | 103 | 102 | 103 | 438,300 |
2014/12/17 | 102 | 104 | 102 | 103 | 261,400 |
2014/12/16 | 104 | 104 | 101 | 104 | 643,500 |
2014/12/15 | 106 | 108 | 104 | 105 | 538,000 |
2014/12/12 | 107 | 108 | 106 | 107 | 244,400 |
2014/12/11 | 105 | 108 | 105 | 108 | 447,900 |
2014/12/10 | 109 | 109 | 106 | 107 | 585,600 |
2014/12/09 | 112 | 112 | 110 | 110 | 336,600 |
2014/12/08 | 113 | 116 | 112 | 112 | 1,325,500 |
2014/12/05 | 109 | 112 | 107 | 111 | 565,200 |
2014/12/04 | 111 | 112 | 108 | 108 | 502,300 |
2014/12/03 | 114 | 114 | 109 | 110 | 1,022,600 |
2014/12/02 | 109 | 114 | 108 | 114 | 1,836,000 |
2014/12/01 | 107 | 110 | 106 | 108 | 1,157,400 |
2014/11/28 | 106 | 107 | 105 | 106 | 384,700 |
2014/11/27 | 109 | 109 | 105 | 107 | 600,600 |
2014/11/26 | 105 | 110 | 104 | 108 | 1,229,500 |
2014/11/25 | 104 | 106 | 103 | 104 | 459,200 |
2014/11/21 | 102 | 104 | 101 | 103 | 304,000 |
2014/11/20 | 102 | 103 | 102 | 102 | 233,000 |
2014/11/19 | 102 | 102 | 101 | 101 | 242,700 |
2014/11/18 | 101 | 102 | 101 | 102 | 146,000 |
2014/11/17 | 102 | 103 | 101 | 101 | 165,900 |
2014/11/14 | 101 | 102 | 100 | 102 | 219,500 |
2014/11/13 | 102 | 103 | 101 | 101 | 315,200 |
2014/11/12 | 103 | 103 | 101 | 101 | 512,100 |
2014/11/11 | 104 | 105 | 102 | 102 | 280,400 |
2014/11/10 | 104 | 104 | 102 | 104 | 304,100 |
2014/11/07 | 103 | 104 | 102 | 104 | 278,300 |
2014/11/06 | 105 | 106 | 103 | 103 | 509,400 |
2014/11/05 | 104 | 105 | 102 | 104 | 438,500 |
2014/11/04 | 103 | 105 | 101 | 103 | 1,784,500 |
2014/10/31 | 111 | 111 | 108 | 109 | 310,900 |
2014/10/30 | 110 | 111 | 108 | 111 | 517,600 |
2014/10/29 | 108 | 112 | 107 | 112 | 786,500 |
2014/10/28 | 105 | 107 | 105 | 106 | 121,300 |
2014/10/27 | 105 | 107 | 105 | 106 | 387,500 |
2014/10/24 | 105 | 106 | 105 | 105 | 250,100 |
2014/10/23 | 105 | 105 | 103 | 104 | 236,800 |
2014/10/22 | 103 | 105 | 102 | 104 | 452,000 |
2014/10/21 | 101 | 103 | 101 | 102 | 246,200 |
2014/10/20 | 102 | 103 | 100 | 102 | 371,500 |
2014/10/17 | 99 | 102 | 99 | 99 | 439,800 |
2014/10/16 | 100 | 101 | 99 | 100 | 456,700 |
2014/10/15 | 102 | 103 | 101 | 102 | 285,400 |
2014/10/14 | 101 | 103 | 100 | 103 | 547,000 |
2014/10/10 | 101 | 104 | 101 | 104 | 917,300 |
2014/10/09 | 109 | 109 | 105 | 105 | 465,500 |
2014/10/08 | 107 | 109 | 103 | 108 | 777,700 |
2014/10/07 | 110 | 112 | 109 | 109 | 255,200 |
2014/10/06 | 110 | 113 | 109 | 111 | 364,100 |
2014/10/03 | 107 | 110 | 107 | 109 | 290,200 |
2014/10/02 | 108 | 110 | 106 | 106 | 740,400 |
2014/10/01 | 115 | 115 | 109 | 110 | 1,154,100 |
2014/09/30 | 115 | 115 | 113 | 115 | 561,700 |
2014/09/29 | 114 | 116 | 114 | 115 | 243,200 |
2014/09/26 | 115 | 115 | 114 | 114 | 255,600 |
2014/09/25 | 117 | 118 | 115 | 116 | 362,700 |
2014/09/24 | 116 | 118 | 115 | 117 | 446,000 |
2014/09/22 | 116 | 117 | 115 | 117 | 263,000 |
2014/09/19 | 117 | 117 | 114 | 115 | 466,200 |
2014/09/18 | 117 | 117 | 115 | 117 | 444,600 |
2014/09/17 | 116 | 118 | 116 | 118 | 536,000 |
2014/09/16 | 117 | 117 | 115 | 116 | 334,200 |
2014/09/12 | 116 | 118 | 115 | 117 | 969,000 |
2014/09/11 | 115 | 117 | 114 | 115 | 610,000 |
2014/09/10 | 115 | 115 | 114 | 114 | 271,400 |
2014/09/09 | 114 | 115 | 113 | 115 | 586,500 |
2014/09/08 | 114 | 115 | 113 | 113 | 367,000 |
2014/09/05 | 115 | 115 | 112 | 113 | 354,100 |
2014/09/04 | 117 | 117 | 113 | 113 | 507,200 |
2014/09/03 | 117 | 118 | 115 | 117 | 398,300 |
2014/09/02 | 116 | 117 | 115 | 116 | 557,700 |
2014/09/01 | 114 | 117 | 111 | 117 | 894,200 |
2014/08/29 | 115 | 116 | 114 | 114 | 619,700 |
2014/08/28 | 116 | 118 | 115 | 117 | 623,300 |
2014/08/27 | 118 | 119 | 115 | 117 | 784,100 |
2014/08/26 | 122 | 123 | 117 | 118 | 1,529,600 |
2014/08/25 | 112 | 119 | 111 | 119 | 2,188,700 |
2014/08/22 | 111 | 112 | 110 | 111 | 498,100 |
2014/08/21 | 111 | 112 | 110 | 111 | 438,100 |
2014/08/20 | 113 | 113 | 110 | 112 | 933,400 |
2014/08/19 | 113 | 114 | 111 | 113 | 688,600 |
2014/08/18 | 113 | 113 | 111 | 112 | 468,400 |
2014/08/15 | 111 | 113 | 110 | 113 | 232,800 |
2014/08/14 | 111 | 112 | 109 | 110 | 413,700 |
2014/08/13 | 110 | 111 | 109 | 111 | 344,900 |
2014/08/12 | 111 | 111 | 109 | 110 | 640,400 |
2014/08/11 | 110 | 113 | 109 | 111 | 1,154,000 |
2014/08/08 | 108 | 109 | 105 | 109 | 1,343,200 |
2014/08/07 | 108 | 112 | 105 | 108 | 2,022,100 |
2014/08/06 | 113 | 113 | 106 | 109 | 3,245,600 |
2014/08/05 | 117 | 118 | 112 | 114 | 1,564,100 |
2014/08/04 | 118 | 119 | 115 | 118 | 2,117,200 |
2014/08/01 | 122 | 124 | 117 | 121 | 2,765,200 |
2014/07/31 | 127 | 128 | 126 | 128 | 571,200 |
2014/07/30 | 126 | 127 | 124 | 126 | 708,600 |
2014/07/29 | 128 | 128 | 125 | 125 | 662,300 |
2014/07/28 | 129 | 129 | 126 | 128 | 686,500 |
2014/07/25 | 128 | 130 | 127 | 128 | 1,285,000 |
2014/07/24 | 125 | 129 | 124 | 126 | 1,377,500 |
2014/07/23 | 121 | 125 | 121 | 124 | 953,000 |
2014/07/22 | 119 | 121 | 118 | 120 | 420,200 |
2014/07/18 | 117 | 122 | 116 | 120 | 1,121,600 |
2014/07/17 | 123 | 124 | 119 | 120 | 871,600 |
2014/07/16 | 125 | 126 | 123 | 123 | 578,100 |
2014/07/15 | 125 | 127 | 122 | 127 | 778,900 |
2014/07/14 | 125 | 128 | 124 | 126 | 572,700 |
2014/07/11 | 122 | 125 | 121 | 125 | 865,200 |
2014/07/10 | 128 | 129 | 123 | 125 | 968,600 |
2014/07/09 | 128 | 129 | 125 | 128 | 1,079,400 |
2014/07/08 | 127 | 131 | 127 | 129 | 800,500 |
2014/07/07 | 133 | 134 | 129 | 130 | 1,439,200 |
2014/07/04 | 132 | 134 | 130 | 131 | 2,860,500 |
2014/07/03 | 125 | 129 | 124 | 129 | 3,170,100 |
2014/07/02 | 126 | 127 | 123 | 124 | 960,300 |
2014/07/01 | 122 | 127 | 121 | 125 | 1,767,300 |
2014/06/30 | 116 | 124 | 116 | 122 | 1,466,400 |
2014/06/27 | 117 | 118 | 114 | 115 | 1,378,100 |
2014/06/26 | 119 | 120 | 116 | 118 | 1,172,300 |
2014/06/25 | 122 | 122 | 118 | 120 | 1,316,800 |
2014/06/24 | 125 | 126 | 123 | 123 | 513,500 |
2014/06/23 | 123 | 127 | 120 | 125 | 1,935,000 |
2014/06/20 | 131 | 132 | 125 | 125 | 2,983,500 |
2014/06/19 | 129 | 131 | 127 | 130 | 3,106,500 |
2014/06/18 | 123 | 128 | 123 | 127 | 2,781,000 |
2014/06/17 | 126 | 129 | 122 | 123 | 3,091,600 |
2014/06/16 | 125 | 127 | 119 | 122 | 3,562,100 |
2014/06/13 | 115 | 123 | 114 | 120 | 4,230,300 |
2014/06/12 | 116 | 118 | 112 | 116 | 2,241,300 |
2014/06/11 | 108 | 115 | 106 | 115 | 5,746,800 |
2014/06/10 | 109 | 109 | 106 | 106 | 887,600 |
2014/06/09 | 105 | 110 | 105 | 109 | 1,660,800 |
2014/06/06 | 104 | 105 | 104 | 105 | 246,800 |
2014/06/05 | 105 | 105 | 103 | 105 | 228,500 |
2014/06/04 | 104 | 105 | 103 | 105 | 325,100 |
2014/06/03 | 106 | 107 | 103 | 105 | 646,100 |
2014/06/02 | 106 | 108 | 104 | 105 | 806,600 |
2014/05/30 | 104 | 106 | 103 | 105 | 942,800 |
2014/05/29 | 101 | 104 | 101 | 104 | 574,500 |
2014/05/28 | 102 | 102 | 101 | 102 | 443,500 |
2014/05/27 | 102 | 102 | 100 | 101 | 508,700 |
2014/05/26 | 98 | 103 | 98 | 102 | 1,424,600 |
2014/05/23 | 98 | 99 | 97 | 97 | 676,600 |
2014/05/22 | 97 | 99 | 96 | 97 | 635,000 |
2014/05/21 | 96 | 97 | 95 | 96 | 530,700 |
2014/05/20 | 96 | 98 | 96 | 97 | 355,000 |
2014/05/19 | 100 | 103 | 97 | 97 | 1,073,100 |
2014/05/16 | 100 | 101 | 99 | 100 | 506,300 |
2014/05/15 | 100 | 102 | 99 | 101 | 478,200 |
2014/05/14 | 102 | 102 | 100 | 100 | 544,800 |
2014/05/13 | 103 | 106 | 101 | 101 | 589,100 |
2014/05/12 | 102 | 107 | 100 | 102 | 1,101,600 |
2014/05/09 | 101 | 102 | 99 | 101 | 956,400 |
2014/05/08 | 104 | 104 | 101 | 103 | 707,700 |
2014/05/07 | 104 | 105 | 103 | 103 | 756,600 |
2014/05/02 | 105 | 106 | 103 | 104 | 913,300 |
2014/05/01 | 108 | 114 | 102 | 104 | 6,059,400 |
2014/04/30 | 109 | 109 | 101 | 103 | 2,436,400 |
2014/04/28 | 110 | 115 | 106 | 107 | 4,285,500 |
2014/04/25 | 106 | 106 | 101 | 103 | 1,556,300 |
2014/04/24 | 109 | 112 | 104 | 105 | 3,593,900 |
2014/04/23 | 114 | 120 | 105 | 108 | 16,496,100 |
2014/04/22 | 98 | 118 | 98 | 104 | 19,967,600 |
2014/04/21 | 95 | 96 | 95 | 96 | 62,300 |
2014/04/18 | 96 | 96 | 95 | 96 | 102,800 |
2014/04/17 | 95 | 96 | 94 | 96 | 256,500 |
2014/04/16 | 94 | 95 | 93 | 94 | 245,500 |
2014/04/15 | 94 | 96 | 93 | 93 | 172,000 |
2014/04/14 | 92 | 95 | 91 | 93 | 267,100 |
2014/04/11 | 91 | 93 | 91 | 91 | 449,400 |
2014/04/10 | 96 | 97 | 94 | 94 | 138,500 |
2014/04/09 | 96 | 97 | 94 | 95 | 262,000 |
2014/04/08 | 97 | 98 | 96 | 97 | 229,500 |
2014/04/07 | 98 | 98 | 96 | 98 | 222,600 |
2014/04/04 | 99 | 100 | 98 | 98 | 73,600 |
2014/04/03 | 99 | 100 | 98 | 99 | 200,900 |
2014/04/02 | 100 | 100 | 98 | 100 | 349,500 |
2014/04/01 | 99 | 100 | 98 | 99 | 211,300 |
2014/03/31 | 96 | 101 | 96 | 98 | 1,437,600 |
2014/03/28 | 93 | 95 | 92 | 95 | 251,000 |
2014/03/27 | 93 | 94 | 90 | 94 | 482,700 |
2014/03/26 | 94 | 94 | 93 | 93 | 219,300 |
2014/03/25 | 95 | 95 | 93 | 93 | 377,600 |
2014/03/24 | 93 | 96 | 93 | 96 | 396,800 |
2014/03/20 | 96 | 96 | 93 | 94 | 674,000 |
2014/03/19 | 98 | 98 | 95 | 96 | 372,000 |
2014/03/18 | 97 | 98 | 96 | 98 | 267,300 |
2014/03/17 | 97 | 98 | 94 | 95 | 566,700 |
2014/03/14 | 99 | 99 | 96 | 97 | 889,500 |
2014/03/13 | 101 | 101 | 100 | 100 | 319,000 |
2014/03/12 | 101 | 103 | 100 | 101 | 458,500 |
2014/03/11 | 103 | 104 | 101 | 103 | 293,100 |
2014/03/10 | 102 | 103 | 100 | 103 | 199,900 |
2014/03/07 | 102 | 103 | 101 | 102 | 292,100 |
2014/03/06 | 101 | 102 | 99 | 102 | 232,800 |
2014/03/05 | 100 | 101 | 100 | 100 | 291,500 |
2014/03/04 | 97 | 100 | 96 | 99 | 471,700 |
2014/03/03 | 99 | 100 | 95 | 99 | 1,065,400 |
2014/02/28 | 102 | 102 | 99 | 100 | 485,500 |
2014/02/27 | 102 | 103 | 101 | 101 | 548,600 |
2014/02/26 | 105 | 105 | 102 | 103 | 547,800 |
2014/02/25 | 102 | 105 | 101 | 105 | 945,500 |
2014/02/24 | 102 | 103 | 100 | 101 | 247,700 |
2014/02/21 | 101 | 102 | 100 | 101 | 269,900 |
2014/02/20 | 101 | 102 | 98 | 100 | 778,800 |
2014/02/19 | 104 | 105 | 102 | 102 | 709,600 |
2014/02/18 | 101 | 105 | 100 | 103 | 692,700 |
2014/02/17 | 102 | 102 | 100 | 100 | 600,000 |
2014/02/14 | 102 | 103 | 98 | 102 | 1,508,300 |
2014/02/13 | 105 | 105 | 100 | 102 | 1,375,500 |
2014/02/12 | 107 | 108 | 105 | 105 | 832,700 |
2014/02/10 | 106 | 107 | 104 | 105 | 768,000 |
2014/02/07 | 105 | 106 | 101 | 102 | 1,184,500 |
2014/02/06 | 96 | 102 | 96 | 100 | 1,635,600 |
2014/02/05 | 100 | 102 | 93 | 96 | 2,797,100 |
2014/02/04 | 93 | 103 | 93 | 96 | 3,944,400 |
2014/02/03 | 112 | 113 | 103 | 104 | 2,702,400 |
2014/01/31 | 125 | 128 | 113 | 115 | 5,522,700 |
2014/01/30 | 118 | 120 | 114 | 119 | 1,294,100 |
2014/01/29 | 114 | 121 | 114 | 120 | 1,684,500 |
2014/01/28 | 114 | 117 | 112 | 112 | 607,800 |
2014/01/27 | 111 | 115 | 110 | 114 | 1,581,400 |
2014/01/24 | 115 | 118 | 113 | 118 | 1,416,800 |
2014/01/23 | 122 | 122 | 118 | 119 | 1,680,100 |
2014/01/22 | 122 | 123 | 118 | 122 | 2,242,500 |
2014/01/21 | 125 | 128 | 119 | 119 | 2,714,800 |
2014/01/20 | 118 | 128 | 116 | 124 | 3,283,600 |
2014/01/17 | 122 | 123 | 114 | 118 | 6,025,200 |
2014/01/16 | 113 | 141 | 111 | 124 | 34,378,700 |
2014/01/15 | 105 | 109 | 105 | 107 | 1,837,200 |
2014/01/14 | 104 | 106 | 103 | 104 | 702,300 |
2014/01/10 | 107 | 108 | 106 | 106 | 587,800 |
2014/01/09 | 108 | 109 | 105 | 107 | 1,047,900 |
2014/01/08 | 105 | 108 | 104 | 108 | 1,429,400 |
2014/01/07 | 103 | 105 | 102 | 105 | 709,600 |
2014/01/06 | 103 | 104 | 101 | 103 | 665,900 |