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 |
---|---|---|---|---|---|
2016/12/30 | 149 | 154 | 149 | 150 | 1,523,500 |
2016/12/29 | 153 | 153 | 149 | 150 | 678,200 |
2016/12/28 | 150 | 156 | 149 | 153 | 2,085,800 |
2016/12/27 | 149 | 151 | 148 | 150 | 703,100 |
2016/12/26 | 147 | 150 | 146 | 150 | 652,200 |
2016/12/22 | 148 | 148 | 146 | 147 | 900,500 |
2016/12/21 | 150 | 151 | 148 | 149 | 856,500 |
2016/12/20 | 153 | 153 | 150 | 151 | 946,100 |
2016/12/19 | 152 | 154 | 152 | 153 | 555,400 |
2016/12/16 | 156 | 156 | 152 | 154 | 1,106,700 |
2016/12/15 | 154 | 156 | 153 | 155 | 626,000 |
2016/12/14 | 153 | 157 | 152 | 154 | 1,603,700 |
2016/12/13 | 153 | 154 | 152 | 153 | 697,700 |
2016/12/12 | 158 | 159 | 152 | 154 | 1,834,900 |
2016/12/09 | 159 | 160 | 153 | 157 | 4,432,300 |
2016/12/08 | 149 | 170 | 147 | 164 | 13,710,200 |
2016/12/07 | 147 | 149 | 146 | 148 | 611,100 |
2016/12/06 | 149 | 149 | 146 | 146 | 558,300 |
2016/12/05 | 149 | 149 | 148 | 148 | 216,600 |
2016/12/02 | 150 | 151 | 148 | 149 | 564,700 |
2016/12/01 | 153 | 153 | 149 | 150 | 981,700 |
2016/11/30 | 149 | 153 | 148 | 152 | 873,000 |
2016/11/29 | 148 | 150 | 147 | 149 | 310,800 |
2016/11/28 | 145 | 150 | 144 | 149 | 729,700 |
2016/11/25 | 149 | 150 | 146 | 146 | 1,048,300 |
2016/11/24 | 151 | 152 | 149 | 150 | 712,100 |
2016/11/22 | 152 | 153 | 150 | 151 | 828,900 |
2016/11/21 | 152 | 154 | 151 | 152 | 858,200 |
2016/11/18 | 155 | 155 | 150 | 152 | 1,345,000 |
2016/11/17 | 153 | 153 | 150 | 151 | 1,250,100 |
2016/11/16 | 151 | 155 | 149 | 154 | 1,591,600 |
2016/11/15 | 152 | 152 | 147 | 149 | 937,600 |
2016/11/14 | 146 | 153 | 145 | 151 | 2,004,200 |
2016/11/11 | 148 | 150 | 144 | 145 | 1,211,700 |
2016/11/10 | 149 | 151 | 143 | 148 | 1,969,800 |
2016/11/09 | 148 | 150 | 133 | 140 | 3,852,600 |
2016/11/08 | 153 | 155 | 147 | 147 | 1,759,300 |
2016/11/07 | 152 | 155 | 151 | 153 | 1,436,300 |
2016/11/04 | 152 | 157 | 149 | 151 | 2,179,100 |
2016/11/02 | 160 | 160 | 149 | 152 | 5,085,000 |
2016/11/01 | 172 | 173 | 161 | 163 | 3,227,600 |
2016/10/31 | 176 | 182 | 171 | 174 | 2,213,800 |
2016/10/28 | 182 | 185 | 174 | 178 | 4,432,700 |
2016/10/27 | 180 | 185 | 180 | 181 | 1,360,800 |
2016/10/26 | 179 | 194 | 178 | 180 | 5,025,400 |
2016/10/25 | 189 | 190 | 179 | 182 | 2,137,000 |
2016/10/24 | 185 | 193 | 185 | 189 | 1,429,900 |
2016/10/21 | 192 | 193 | 184 | 185 | 2,162,000 |
2016/10/20 | 193 | 194 | 191 | 192 | 1,064,400 |
2016/10/19 | 197 | 201 | 192 | 194 | 3,007,700 |
2016/10/18 | 187 | 196 | 187 | 195 | 2,780,400 |
2016/10/17 | 178 | 189 | 178 | 187 | 2,500,200 |
2016/10/14 | 183 | 184 | 176 | 177 | 2,170,600 |
2016/10/13 | 179 | 186 | 179 | 182 | 2,963,900 |
2016/10/12 | 173 | 180 | 172 | 178 | 1,722,500 |
2016/10/11 | 172 | 175 | 170 | 174 | 1,385,900 |
2016/10/07 | 174 | 175 | 167 | 170 | 2,806,500 |
2016/10/06 | 172 | 174 | 169 | 174 | 2,134,300 |
2016/10/05 | 168 | 173 | 167 | 171 | 2,412,500 |
2016/10/04 | 166 | 170 | 164 | 168 | 1,375,000 |
2016/10/03 | 166 | 167 | 164 | 165 | 850,300 |
2016/09/30 | 166 | 167 | 164 | 164 | 824,500 |
2016/09/29 | 169 | 169 | 163 | 166 | 1,944,900 |
2016/09/28 | 163 | 167 | 160 | 166 | 1,363,600 |
2016/09/27 | 168 | 171 | 165 | 165 | 2,968,100 |
2016/09/26 | 160 | 172 | 159 | 172 | 4,820,800 |
2016/09/23 | 166 | 169 | 158 | 163 | 12,545,600 |
2016/09/21 | 146 | 148 | 142 | 148 | 1,454,900 |
2016/09/20 | 140 | 149 | 140 | 146 | 1,304,700 |
2016/09/16 | 142 | 143 | 139 | 141 | 756,100 |
2016/09/15 | 143 | 144 | 139 | 141 | 1,077,800 |
2016/09/14 | 145 | 147 | 142 | 143 | 899,000 |
2016/09/13 | 145 | 147 | 143 | 145 | 913,800 |
2016/09/12 | 143 | 147 | 141 | 142 | 911,600 |
2016/09/09 | 145 | 147 | 143 | 145 | 878,600 |
2016/09/08 | 151 | 151 | 145 | 147 | 1,654,800 |
2016/09/07 | 143 | 152 | 140 | 152 | 1,616,000 |
2016/09/06 | 141 | 146 | 140 | 145 | 1,332,500 |
2016/09/05 | 139 | 140 | 138 | 140 | 587,900 |
2016/09/02 | 139 | 139 | 137 | 137 | 385,500 |
2016/09/01 | 139 | 139 | 137 | 139 | 390,200 |
2016/08/31 | 142 | 142 | 137 | 138 | 626,400 |
2016/08/30 | 138 | 144 | 138 | 139 | 738,100 |
2016/08/29 | 139 | 140 | 138 | 140 | 477,700 |
2016/08/26 | 146 | 146 | 136 | 136 | 2,042,800 |
2016/08/25 | 145 | 150 | 144 | 146 | 1,063,400 |
2016/08/24 | 154 | 156 | 144 | 146 | 2,948,700 |
2016/08/23 | 145 | 151 | 142 | 150 | 2,956,600 |
2016/08/22 | 138 | 146 | 138 | 146 | 2,008,500 |
2016/08/19 | 134 | 137 | 134 | 137 | 552,900 |
2016/08/18 | 136 | 137 | 134 | 134 | 834,400 |
2016/08/17 | 134 | 142 | 132 | 140 | 2,913,500 |
2016/08/16 | 134 | 139 | 133 | 134 | 1,193,800 |
2016/08/15 | 133 | 134 | 132 | 134 | 248,300 |
2016/08/12 | 133 | 134 | 132 | 134 | 222,600 |
2016/08/10 | 132 | 133 | 131 | 133 | 444,600 |
2016/08/09 | 133 | 134 | 131 | 132 | 560,700 |
2016/08/08 | 136 | 137 | 132 | 132 | 565,600 |
2016/08/05 | 134 | 140 | 132 | 134 | 1,976,300 |
2016/08/04 | 131 | 133 | 130 | 133 | 704,200 |
2016/08/03 | 136 | 136 | 131 | 131 | 1,462,700 |
2016/08/02 | 138 | 144 | 136 | 139 | 1,237,500 |
2016/08/01 | 141 | 147 | 139 | 139 | 1,872,600 |
2016/07/29 | 138 | 140 | 133 | 138 | 1,406,500 |
2016/07/28 | 146 | 146 | 139 | 139 | 1,718,600 |
2016/07/27 | 140 | 152 | 138 | 143 | 4,149,800 |
2016/07/26 | 144 | 148 | 138 | 139 | 1,575,600 |
2016/07/25 | 139 | 150 | 138 | 144 | 2,614,400 |
2016/07/22 | 135 | 139 | 134 | 137 | 982,600 |
2016/07/21 | 134 | 137 | 132 | 136 | 926,800 |
2016/07/20 | 134 | 134 | 132 | 132 | 602,000 |
2016/07/19 | 132 | 136 | 131 | 135 | 949,200 |
2016/07/15 | 138 | 138 | 132 | 133 | 1,006,500 |
2016/07/14 | 138 | 139 | 133 | 137 | 970,200 |
2016/07/13 | 143 | 143 | 135 | 135 | 1,151,200 |
2016/07/12 | 137 | 141 | 135 | 139 | 1,439,900 |
2016/07/11 | 135 | 142 | 134 | 135 | 1,597,700 |
2016/07/08 | 138 | 141 | 130 | 131 | 2,660,400 |
2016/07/07 | 150 | 154 | 140 | 140 | 3,129,900 |
2016/07/06 | 153 | 154 | 145 | 149 | 4,990,500 |
2016/07/05 | 178 | 185 | 163 | 163 | 16,548,900 |
2016/07/04 | 166 | 176 | 155 | 160 | 14,379,800 |
2016/07/01 | 139 | 170 | 135 | 167 | 23,192,400 |
2016/06/30 | 122 | 154 | 119 | 125 | 9,168,000 |
2016/06/29 | 121 | 126 | 119 | 119 | 1,677,700 |
2016/06/28 | 115 | 122 | 113 | 120 | 968,700 |
2016/06/27 | 116 | 120 | 113 | 117 | 1,472,400 |
2016/06/24 | 131 | 131 | 101 | 111 | 3,540,100 |
2016/06/23 | 128 | 130 | 123 | 128 | 960,600 |
2016/06/22 | 133 | 134 | 127 | 128 | 1,303,900 |
2016/06/21 | 130 | 138 | 128 | 134 | 1,180,400 |
2016/06/20 | 127 | 134 | 127 | 132 | 1,203,100 |
2016/06/17 | 130 | 131 | 125 | 127 | 1,112,100 |
2016/06/16 | 135 | 136 | 122 | 125 | 2,276,000 |
2016/06/15 | 133 | 139 | 132 | 138 | 1,697,600 |
2016/06/14 | 145 | 146 | 129 | 130 | 3,479,200 |
2016/06/13 | 157 | 157 | 144 | 147 | 2,463,600 |
2016/06/10 | 158 | 159 | 155 | 157 | 1,069,300 |
2016/06/09 | 157 | 163 | 157 | 158 | 1,699,300 |
2016/06/08 | 161 | 162 | 157 | 157 | 987,700 |
2016/06/07 | 161 | 165 | 156 | 160 | 2,010,100 |
2016/06/06 | 163 | 163 | 158 | 160 | 944,600 |
2016/06/03 | 164 | 168 | 162 | 165 | 1,471,500 |
2016/06/02 | 170 | 171 | 162 | 162 | 1,503,000 |
2016/06/01 | 173 | 174 | 168 | 169 | 1,145,700 |
2016/05/31 | 171 | 182 | 169 | 173 | 3,703,400 |
2016/05/30 | 167 | 176 | 167 | 170 | 2,286,200 |
2016/05/27 | 174 | 177 | 167 | 170 | 2,885,100 |
2016/05/26 | 187 | 189 | 174 | 178 | 5,217,500 |
2016/05/25 | 201 | 208 | 193 | 195 | 4,817,500 |
2016/05/24 | 204 | 220 | 192 | 209 | 12,952,700 |
2016/05/23 | 192 | 205 | 182 | 204 | 9,254,500 |
2016/05/20 | 175 | 192 | 171 | 188 | 4,753,000 |
2016/05/19 | 169 | 175 | 163 | 172 | 2,376,100 |
2016/05/18 | 185 | 186 | 160 | 167 | 4,349,000 |
2016/05/17 | 173 | 183 | 173 | 178 | 2,164,300 |
2016/05/16 | 187 | 188 | 166 | 171 | 4,344,700 |
2016/05/13 | 185 | 205 | 182 | 189 | 7,339,400 |
2016/05/12 | 186 | 192 | 183 | 186 | 2,739,000 |
2016/05/11 | 189 | 196 | 188 | 191 | 2,759,900 |
2016/05/10 | 194 | 208 | 192 | 201 | 4,847,000 |
2016/05/09 | 210 | 221 | 199 | 202 | 9,633,700 |
2016/05/06 | 196 | 209 | 182 | 199 | 12,350,100 |
2016/05/02 | 218 | 232 | 198 | 201 | 15,223,200 |
2016/04/28 | 207 | 217 | 195 | 206 | 11,067,500 |
2016/04/27 | 237 | 251 | 211 | 217 | 44,867,400 |
2016/04/26 | 281 | 283 | 225 | 229 | 41,058,600 |
2016/04/25 | 289 | 320 | 272 | 305 | 96,383,800 |
2016/04/22 | 260 | 284 | 205 | 273 | 111,575,700 |
2016/04/21 | 198 | 204 | 196 | 204 | 9,418,200 |
2016/04/20 | 118 | 154 | 113 | 154 | 23,832,100 |
2016/04/19 | 103 | 104 | 101 | 104 | 648,200 |
2016/04/18 | 101 | 103 | 99 | 101 | 1,006,600 |
2016/04/15 | 103 | 106 | 103 | 104 | 994,600 |
2016/04/14 | 105 | 107 | 104 | 105 | 509,600 |
2016/04/13 | 104 | 107 | 104 | 104 | 628,300 |
2016/04/12 | 107 | 107 | 102 | 103 | 1,202,600 |
2016/04/11 | 101 | 106 | 100 | 106 | 1,282,600 |
2016/04/08 | 99 | 102 | 97 | 100 | 1,079,200 |
2016/04/07 | 100 | 102 | 99 | 101 | 430,500 |
2016/04/06 | 98 | 101 | 97 | 99 | 786,900 |
2016/04/05 | 104 | 104 | 97 | 98 | 1,307,200 |
2016/04/04 | 105 | 108 | 104 | 105 | 748,700 |
2016/04/01 | 109 | 112 | 104 | 107 | 2,131,600 |
2016/03/31 | 102 | 111 | 102 | 109 | 3,795,600 |
2016/03/30 | 102 | 103 | 101 | 101 | 334,500 |
2016/03/29 | 100 | 103 | 100 | 102 | 388,600 |
2016/03/28 | 100 | 103 | 99 | 101 | 550,000 |
2016/03/25 | 103 | 104 | 100 | 100 | 547,500 |
2016/03/24 | 103 | 104 | 101 | 103 | 539,300 |
2016/03/23 | 104 | 106 | 103 | 103 | 806,000 |
2016/03/22 | 104 | 106 | 104 | 104 | 556,700 |
2016/03/18 | 105 | 106 | 103 | 103 | 490,200 |
2016/03/17 | 107 | 108 | 103 | 105 | 1,227,200 |
2016/03/16 | 104 | 107 | 103 | 105 | 1,222,200 |
2016/03/15 | 104 | 106 | 103 | 105 | 1,557,300 |
2016/03/14 | 101 | 104 | 99 | 103 | 2,346,400 |
2016/03/11 | 98 | 101 | 97 | 100 | 1,729,400 |
2016/03/10 | 94 | 99 | 94 | 98 | 1,559,700 |
2016/03/09 | 96 | 96 | 91 | 93 | 1,058,500 |
2016/03/08 | 98 | 99 | 94 | 96 | 1,450,700 |
2016/03/07 | 93 | 100 | 93 | 98 | 3,127,400 |
2016/03/04 | 92 | 94 | 91 | 93 | 809,800 |
2016/03/03 | 91 | 94 | 91 | 92 | 402,300 |
2016/03/02 | 92 | 94 | 91 | 92 | 548,800 |
2016/03/01 | 90 | 91 | 89 | 91 | 235,100 |
2016/02/29 | 90 | 93 | 90 | 91 | 362,400 |
2016/02/26 | 92 | 93 | 90 | 90 | 300,800 |
2016/02/25 | 90 | 92 | 90 | 91 | 403,100 |
2016/02/24 | 87 | 91 | 86 | 90 | 444,100 |
2016/02/23 | 92 | 93 | 88 | 88 | 628,400 |
2016/02/22 | 87 | 92 | 86 | 89 | 725,100 |
2016/02/19 | 86 | 87 | 84 | 86 | 281,300 |
2016/02/18 | 85 | 87 | 84 | 87 | 522,500 |
2016/02/17 | 84 | 87 | 83 | 83 | 453,300 |
2016/02/16 | 86 | 89 | 85 | 86 | 678,100 |
2016/02/15 | 84 | 88 | 81 | 84 | 1,095,700 |
2016/02/12 | 79 | 83 | 78 | 78 | 1,814,000 |
2016/02/10 | 90 | 90 | 81 | 85 | 1,809,800 |
2016/02/09 | 91 | 93 | 88 | 90 | 1,099,000 |
2016/02/08 | 91 | 95 | 91 | 95 | 531,000 |
2016/02/05 | 96 | 97 | 91 | 95 | 1,785,300 |
2016/02/04 | 101 | 101 | 98 | 98 | 1,536,600 |
2016/02/03 | 102 | 103 | 100 | 102 | 927,800 |
2016/02/02 | 108 | 109 | 102 | 103 | 1,739,700 |
2016/02/01 | 112 | 113 | 108 | 109 | 2,060,300 |
2016/01/29 | 114 | 115 | 110 | 115 | 1,899,200 |
2016/01/28 | 112 | 115 | 110 | 114 | 1,099,700 |
2016/01/27 | 113 | 114 | 110 | 112 | 909,300 |
2016/01/26 | 110 | 112 | 107 | 110 | 1,046,800 |
2016/01/25 | 111 | 115 | 110 | 111 | 2,926,500 |
2016/01/22 | 105 | 108 | 103 | 107 | 1,174,600 |
2016/01/21 | 103 | 109 | 99 | 99 | 2,220,900 |
2016/01/20 | 114 | 115 | 104 | 105 | 2,204,100 |
2016/01/19 | 106 | 116 | 106 | 114 | 2,143,600 |
2016/01/18 | 103 | 110 | 102 | 108 | 3,166,900 |
2016/01/15 | 117 | 118 | 109 | 109 | 2,853,000 |
2016/01/14 | 117 | 119 | 110 | 115 | 4,652,500 |
2016/01/13 | 121 | 127 | 115 | 125 | 5,152,400 |
2016/01/12 | 125 | 136 | 108 | 118 | 14,325,800 |
2016/01/08 | 122 | 126 | 115 | 126 | 8,474,200 |
2016/01/07 | 111 | 127 | 110 | 122 | 17,640,700 |
2016/01/06 | 118 | 128 | 107 | 108 | 16,257,600 |
2016/01/05 | 104 | 117 | 103 | 113 | 5,511,400 |
2016/01/04 | 106 | 109 | 104 | 105 | 1,319,400 |