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 |
---|---|---|---|---|---|
2017/12/29 | 144 | 144 | 141 | 142 | 376,300 |
2017/12/28 | 144 | 144 | 143 | 144 | 256,500 |
2017/12/27 | 141 | 144 | 141 | 144 | 370,700 |
2017/12/26 | 142 | 143 | 139 | 140 | 840,200 |
2017/12/25 | 142 | 144 | 141 | 142 | 397,000 |
2017/12/22 | 145 | 150 | 140 | 141 | 3,043,100 |
2017/12/21 | 140 | 147 | 139 | 145 | 2,828,000 |
2017/12/20 | 141 | 141 | 139 | 140 | 308,000 |
2017/12/19 | 140 | 141 | 139 | 141 | 278,500 |
2017/12/18 | 140 | 140 | 138 | 139 | 421,400 |
2017/12/15 | 140 | 140 | 139 | 140 | 176,800 |
2017/12/14 | 140 | 140 | 139 | 139 | 142,800 |
2017/12/13 | 141 | 141 | 139 | 139 | 195,800 |
2017/12/12 | 141 | 142 | 139 | 140 | 317,400 |
2017/12/11 | 140 | 142 | 140 | 141 | 283,200 |
2017/12/08 | 139 | 140 | 139 | 140 | 201,200 |
2017/12/07 | 138 | 140 | 138 | 140 | 182,500 |
2017/12/06 | 139 | 140 | 138 | 138 | 263,700 |
2017/12/05 | 140 | 141 | 139 | 139 | 236,900 |
2017/12/04 | 141 | 142 | 140 | 140 | 177,000 |
2017/12/01 | 141 | 142 | 141 | 141 | 247,900 |
2017/11/30 | 142 | 143 | 141 | 142 | 209,000 |
2017/11/29 | 143 | 144 | 142 | 143 | 146,900 |
2017/11/28 | 144 | 145 | 142 | 142 | 219,400 |
2017/11/27 | 145 | 145 | 144 | 144 | 96,500 |
2017/11/24 | 145 | 145 | 144 | 144 | 105,500 |
2017/11/22 | 144 | 147 | 144 | 145 | 459,000 |
2017/11/21 | 142 | 145 | 142 | 145 | 511,100 |
2017/11/20 | 142 | 143 | 142 | 142 | 212,900 |
2017/11/17 | 140 | 142 | 140 | 141 | 269,300 |
2017/11/16 | 138 | 141 | 138 | 139 | 292,400 |
2017/11/15 | 142 | 143 | 137 | 137 | 805,300 |
2017/11/14 | 143 | 143 | 142 | 142 | 118,500 |
2017/11/13 | 143 | 144 | 142 | 143 | 138,200 |
2017/11/10 | 143 | 144 | 142 | 143 | 214,400 |
2017/11/09 | 145 | 146 | 143 | 144 | 527,400 |
2017/11/08 | 143 | 145 | 143 | 144 | 145,400 |
2017/11/07 | 145 | 145 | 143 | 143 | 281,600 |
2017/11/06 | 145 | 145 | 144 | 145 | 164,700 |
2017/11/02 | 144 | 145 | 143 | 145 | 438,700 |
2017/11/01 | 144 | 144 | 141 | 143 | 729,300 |
2017/10/31 | 147 | 147 | 144 | 145 | 476,000 |
2017/10/30 | 145 | 147 | 145 | 147 | 385,700 |
2017/10/27 | 144 | 145 | 144 | 145 | 233,400 |
2017/10/26 | 143 | 145 | 143 | 145 | 115,900 |
2017/10/25 | 145 | 145 | 143 | 144 | 193,300 |
2017/10/24 | 146 | 146 | 143 | 145 | 335,400 |
2017/10/23 | 142 | 146 | 142 | 146 | 679,200 |
2017/10/20 | 143 | 144 | 142 | 142 | 300,800 |
2017/10/19 | 143 | 144 | 143 | 143 | 108,400 |
2017/10/18 | 143 | 144 | 142 | 143 | 153,700 |
2017/10/17 | 143 | 146 | 142 | 142 | 684,100 |
2017/10/16 | 141 | 143 | 141 | 142 | 341,800 |
2017/10/13 | 142 | 142 | 141 | 141 | 194,700 |
2017/10/12 | 143 | 143 | 142 | 142 | 290,400 |
2017/10/11 | 145 | 145 | 141 | 143 | 694,000 |
2017/10/10 | 145 | 146 | 144 | 144 | 506,200 |
2017/10/06 | 145 | 146 | 145 | 146 | 295,000 |
2017/10/05 | 146 | 147 | 145 | 145 | 448,700 |
2017/10/04 | 148 | 149 | 146 | 147 | 466,200 |
2017/10/03 | 150 | 150 | 147 | 148 | 406,800 |
2017/10/02 | 145 | 150 | 145 | 149 | 1,905,900 |
2017/09/29 | 156 | 156 | 155 | 155 | 167,500 |
2017/09/28 | 154 | 156 | 154 | 155 | 321,100 |
2017/09/27 | 152 | 154 | 152 | 153 | 374,100 |
2017/09/26 | 156 | 156 | 154 | 155 | 381,100 |
2017/09/25 | 157 | 158 | 155 | 155 | 349,300 |
2017/09/22 | 158 | 158 | 155 | 156 | 328,600 |
2017/09/21 | 158 | 160 | 157 | 158 | 474,700 |
2017/09/20 | 158 | 159 | 157 | 157 | 396,900 |
2017/09/19 | 157 | 159 | 157 | 158 | 527,600 |
2017/09/15 | 156 | 158 | 154 | 156 | 436,300 |
2017/09/14 | 157 | 157 | 154 | 155 | 300,400 |
2017/09/13 | 155 | 158 | 155 | 158 | 622,200 |
2017/09/12 | 154 | 157 | 154 | 157 | 450,400 |
2017/09/11 | 152 | 154 | 151 | 152 | 253,000 |
2017/09/08 | 152 | 153 | 150 | 152 | 327,100 |
2017/09/07 | 156 | 156 | 152 | 153 | 588,200 |
2017/09/06 | 150 | 152 | 148 | 151 | 383,900 |
2017/09/05 | 153 | 156 | 150 | 151 | 792,100 |
2017/09/04 | 157 | 157 | 151 | 152 | 637,400 |
2017/09/01 | 157 | 158 | 156 | 156 | 150,000 |
2017/08/31 | 157 | 157 | 156 | 157 | 114,200 |
2017/08/30 | 158 | 158 | 154 | 156 | 525,200 |
2017/08/29 | 156 | 158 | 156 | 157 | 502,100 |
2017/08/28 | 156 | 159 | 155 | 158 | 670,200 |
2017/08/25 | 156 | 156 | 154 | 155 | 492,400 |
2017/08/24 | 155 | 157 | 154 | 155 | 497,600 |
2017/08/23 | 154 | 156 | 153 | 154 | 512,800 |
2017/08/22 | 152 | 154 | 151 | 152 | 233,900 |
2017/08/21 | 152 | 152 | 150 | 151 | 244,100 |
2017/08/18 | 152 | 154 | 151 | 152 | 575,200 |
2017/08/17 | 151 | 155 | 151 | 155 | 613,700 |
2017/08/16 | 151 | 153 | 149 | 151 | 863,600 |
2017/08/15 | 147 | 150 | 147 | 150 | 495,200 |
2017/08/14 | 147 | 148 | 144 | 148 | 1,102,000 |
2017/08/10 | 150 | 151 | 148 | 149 | 519,700 |
2017/08/09 | 153 | 153 | 149 | 151 | 479,500 |
2017/08/08 | 151 | 152 | 150 | 152 | 437,600 |
2017/08/07 | 152 | 152 | 149 | 151 | 573,000 |
2017/08/04 | 149 | 150 | 148 | 148 | 449,400 |
2017/08/03 | 152 | 152 | 147 | 149 | 989,000 |
2017/08/02 | 150 | 152 | 149 | 151 | 762,900 |
2017/08/01 | 148 | 149 | 146 | 147 | 3,232,100 |
2017/07/31 | 166 | 166 | 162 | 164 | 721,900 |
2017/07/28 | 171 | 172 | 166 | 166 | 1,232,200 |
2017/07/27 | 171 | 174 | 170 | 171 | 790,700 |
2017/07/26 | 174 | 174 | 170 | 170 | 1,641,200 |
2017/07/25 | 171 | 177 | 171 | 174 | 3,535,200 |
2017/07/24 | 172 | 172 | 168 | 171 | 1,424,600 |
2017/07/21 | 172 | 172 | 167 | 170 | 1,261,500 |
2017/07/20 | 171 | 172 | 168 | 171 | 1,487,500 |
2017/07/19 | 168 | 171 | 165 | 170 | 1,362,900 |
2017/07/18 | 168 | 169 | 166 | 167 | 1,349,800 |
2017/07/14 | 166 | 169 | 163 | 167 | 1,019,300 |
2017/07/13 | 168 | 170 | 166 | 166 | 1,559,700 |
2017/07/12 | 164 | 171 | 162 | 169 | 4,546,800 |
2017/07/11 | 162 | 165 | 162 | 162 | 1,055,400 |
2017/07/10 | 162 | 163 | 160 | 163 | 481,400 |
2017/07/07 | 161 | 163 | 159 | 161 | 697,100 |
2017/07/06 | 165 | 165 | 161 | 162 | 1,178,200 |
2017/07/05 | 165 | 167 | 162 | 165 | 1,974,900 |
2017/07/04 | 165 | 168 | 162 | 163 | 2,949,800 |
2017/07/03 | 163 | 164 | 161 | 164 | 1,068,200 |
2017/06/30 | 158 | 160 | 157 | 160 | 411,900 |
2017/06/29 | 160 | 161 | 157 | 160 | 766,300 |
2017/06/28 | 164 | 164 | 157 | 157 | 1,641,800 |
2017/06/27 | 160 | 164 | 159 | 161 | 1,776,500 |
2017/06/26 | 158 | 159 | 155 | 159 | 794,700 |
2017/06/23 | 158 | 163 | 155 | 157 | 2,318,900 |
2017/06/22 | 155 | 161 | 154 | 156 | 1,814,900 |
2017/06/21 | 153 | 156 | 152 | 155 | 422,300 |
2017/06/20 | 157 | 157 | 153 | 154 | 427,800 |
2017/06/19 | 153 | 158 | 152 | 157 | 1,053,600 |
2017/06/16 | 151 | 153 | 150 | 152 | 391,000 |
2017/06/15 | 151 | 151 | 148 | 149 | 508,500 |
2017/06/14 | 152 | 153 | 150 | 151 | 245,700 |
2017/06/13 | 151 | 152 | 150 | 151 | 364,300 |
2017/06/12 | 152 | 153 | 150 | 152 | 538,300 |
2017/06/09 | 151 | 153 | 150 | 153 | 617,800 |
2017/06/08 | 152 | 152 | 150 | 150 | 289,700 |
2017/06/07 | 149 | 152 | 148 | 151 | 483,800 |
2017/06/06 | 151 | 152 | 149 | 149 | 425,900 |
2017/06/05 | 152 | 154 | 151 | 151 | 520,700 |
2017/06/02 | 152 | 154 | 152 | 152 | 534,000 |
2017/06/01 | 151 | 154 | 151 | 151 | 860,800 |
2017/05/31 | 157 | 158 | 151 | 151 | 3,447,500 |
2017/05/30 | 145 | 149 | 143 | 148 | 861,500 |
2017/05/29 | 146 | 147 | 145 | 145 | 573,500 |
2017/05/26 | 145 | 146 | 144 | 146 | 276,200 |
2017/05/25 | 145 | 147 | 144 | 145 | 488,400 |
2017/05/24 | 145 | 146 | 144 | 145 | 504,700 |
2017/05/23 | 145 | 146 | 143 | 144 | 509,100 |
2017/05/22 | 141 | 145 | 141 | 145 | 906,900 |
2017/05/19 | 138 | 142 | 138 | 140 | 364,000 |
2017/05/18 | 136 | 140 | 135 | 138 | 337,200 |
2017/05/17 | 139 | 141 | 138 | 139 | 322,000 |
2017/05/16 | 141 | 142 | 140 | 140 | 241,900 |
2017/05/15 | 140 | 142 | 138 | 141 | 349,000 |
2017/05/12 | 143 | 143 | 139 | 140 | 477,900 |
2017/05/11 | 142 | 143 | 140 | 142 | 313,400 |
2017/05/10 | 143 | 144 | 141 | 141 | 515,800 |
2017/05/09 | 141 | 144 | 140 | 143 | 613,300 |
2017/05/08 | 140 | 140 | 138 | 140 | 510,200 |
2017/05/02 | 139 | 142 | 137 | 137 | 1,013,700 |
2017/05/01 | 133 | 140 | 133 | 139 | 1,740,000 |
2017/04/28 | 131 | 132 | 130 | 130 | 273,300 |
2017/04/27 | 134 | 135 | 131 | 131 | 882,800 |
2017/04/26 | 130 | 136 | 130 | 133 | 660,800 |
2017/04/25 | 128 | 131 | 127 | 130 | 402,000 |
2017/04/24 | 133 | 133 | 129 | 129 | 578,500 |
2017/04/21 | 133 | 135 | 132 | 133 | 467,700 |
2017/04/20 | 133 | 134 | 132 | 132 | 187,700 |
2017/04/19 | 132 | 135 | 131 | 134 | 284,700 |
2017/04/18 | 132 | 134 | 130 | 131 | 437,800 |
2017/04/17 | 126 | 132 | 126 | 130 | 382,500 |
2017/04/14 | 126 | 130 | 126 | 127 | 464,000 |
2017/04/13 | 125 | 129 | 123 | 128 | 892,600 |
2017/04/12 | 134 | 135 | 129 | 130 | 1,185,500 |
2017/04/11 | 140 | 140 | 136 | 138 | 390,700 |
2017/04/10 | 139 | 142 | 139 | 141 | 337,200 |
2017/04/07 | 138 | 140 | 134 | 139 | 887,800 |
2017/04/06 | 143 | 143 | 136 | 137 | 999,500 |
2017/04/05 | 146 | 147 | 142 | 145 | 496,300 |
2017/04/04 | 150 | 151 | 145 | 146 | 850,600 |
2017/04/03 | 150 | 151 | 149 | 150 | 438,600 |
2017/03/31 | 152 | 153 | 151 | 151 | 266,400 |
2017/03/30 | 153 | 153 | 150 | 150 | 266,700 |
2017/03/29 | 149 | 154 | 149 | 154 | 334,100 |
2017/03/28 | 150 | 151 | 148 | 150 | 276,700 |
2017/03/27 | 151 | 151 | 149 | 150 | 175,300 |
2017/03/24 | 150 | 151 | 149 | 151 | 310,600 |
2017/03/23 | 151 | 152 | 150 | 150 | 170,900 |
2017/03/22 | 152 | 153 | 150 | 151 | 596,400 |
2017/03/21 | 152 | 154 | 151 | 154 | 235,400 |
2017/03/17 | 153 | 155 | 150 | 152 | 607,300 |
2017/03/16 | 154 | 155 | 152 | 153 | 315,600 |
2017/03/15 | 156 | 158 | 154 | 156 | 622,600 |
2017/03/14 | 158 | 158 | 156 | 157 | 166,500 |
2017/03/13 | 159 | 160 | 157 | 157 | 294,900 |
2017/03/10 | 159 | 159 | 156 | 158 | 703,600 |
2017/03/09 | 162 | 163 | 157 | 159 | 856,900 |
2017/03/08 | 160 | 161 | 158 | 161 | 853,500 |
2017/03/07 | 155 | 161 | 155 | 160 | 1,501,500 |
2017/03/06 | 155 | 157 | 155 | 156 | 294,900 |
2017/03/03 | 155 | 157 | 154 | 155 | 799,700 |
2017/03/02 | 155 | 156 | 154 | 155 | 326,200 |
2017/03/01 | 155 | 155 | 153 | 154 | 257,600 |
2017/02/28 | 156 | 157 | 154 | 154 | 335,600 |
2017/02/27 | 157 | 158 | 155 | 156 | 362,300 |
2017/02/24 | 156 | 158 | 155 | 157 | 664,200 |
2017/02/23 | 156 | 158 | 154 | 156 | 666,100 |
2017/02/22 | 155 | 158 | 153 | 156 | 987,200 |
2017/02/21 | 153 | 154 | 152 | 154 | 339,600 |
2017/02/20 | 152 | 154 | 151 | 153 | 289,900 |
2017/02/17 | 151 | 153 | 150 | 152 | 366,500 |
2017/02/16 | 154 | 154 | 150 | 151 | 678,800 |
2017/02/15 | 155 | 158 | 153 | 154 | 1,008,300 |
2017/02/14 | 152 | 156 | 151 | 155 | 1,058,900 |
2017/02/13 | 151 | 152 | 150 | 152 | 291,200 |
2017/02/10 | 152 | 153 | 150 | 151 | 428,100 |
2017/02/09 | 151 | 153 | 150 | 152 | 357,900 |
2017/02/08 | 150 | 152 | 150 | 150 | 212,900 |
2017/02/07 | 151 | 152 | 149 | 150 | 302,700 |
2017/02/06 | 149 | 152 | 148 | 152 | 511,800 |
2017/02/03 | 150 | 151 | 147 | 148 | 767,900 |
2017/02/02 | 152 | 153 | 148 | 149 | 1,135,300 |
2017/02/01 | 152 | 155 | 150 | 152 | 2,701,700 |
2017/01/31 | 161 | 162 | 158 | 161 | 622,700 |
2017/01/30 | 162 | 163 | 160 | 162 | 922,200 |
2017/01/27 | 162 | 163 | 160 | 163 | 685,900 |
2017/01/26 | 165 | 165 | 161 | 162 | 805,700 |
2017/01/25 | 162 | 165 | 161 | 163 | 1,026,500 |
2017/01/24 | 161 | 162 | 160 | 161 | 412,700 |
2017/01/23 | 164 | 164 | 160 | 161 | 914,300 |
2017/01/20 | 161 | 162 | 160 | 161 | 682,300 |
2017/01/19 | 165 | 165 | 162 | 162 | 720,900 |
2017/01/18 | 162 | 166 | 162 | 162 | 1,718,500 |
2017/01/17 | 170 | 171 | 164 | 164 | 2,498,700 |
2017/01/16 | 167 | 172 | 163 | 172 | 3,544,200 |
2017/01/13 | 160 | 167 | 159 | 166 | 2,067,700 |
2017/01/12 | 170 | 172 | 161 | 162 | 3,003,100 |
2017/01/11 | 174 | 178 | 168 | 169 | 7,027,700 |
2017/01/10 | 164 | 172 | 163 | 171 | 4,199,600 |
2017/01/06 | 161 | 165 | 159 | 163 | 6,157,000 |
2017/01/05 | 157 | 166 | 156 | 161 | 7,864,800 |
2017/01/04 | 153 | 157 | 150 | 154 | 2,202,800 |