3733 (株)ソフトウェア・サービス の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 1,707 | 1,739 | 1,707 | 1,739 | 1,900 | 1,739 |
2004-12-29 | 1,680 | 1,755 | 1,680 | 1,740 | 11,200 | 1,740 |
2004-12-28 | 1,663 | 1,690 | 1,662 | 1,667 | 27,900 | 1,667 |
2004-12-27 | 1,670 | 1,680 | 1,661 | 1,664 | 17,100 | 1,664 |
2004-12-24 | 1,680 | 1,800 | 1,669 | 1,669 | 18,200 | 1,669 |
2004-12-22 | 1,680 | 1,690 | 1,662 | 1,668 | 31,600 | 1,668 |
2004-12-21 | 1,680 | 1,708 | 1,650 | 1,651 | 29,300 | 1,651 |
2004-12-20 | 1,790 | 1,790 | 1,610 | 1,675 | 76,200 | 1,675 |
2004-12-17 | 1,960 | 2,010 | 1,960 | 2,010 | 1,700 | 2,010 |
2004-12-16 | 1,985 | 1,990 | 1,980 | 1,980 | 4,700 | 1,980 |
2004-12-15 | 2,145 | 2,145 | 2,000 | 2,000 | 3,800 | 2,000 |
2004-12-14 | 2,000 | 2,080 | 2,000 | 2,080 | 2,500 | 2,080 |
2004-12-13 | 2,050 | 2,080 | 2,040 | 2,065 | 3,800 | 2,065 |
2004-12-10 | 2,100 | 2,100 | 2,030 | 2,100 | 1,500 | 2,100 |
2004-12-09 | 2,150 | 2,150 | 2,130 | 2,130 | 4,100 | 2,130 |
2004-12-08 | 2,200 | 2,200 | 2,100 | 2,165 | 13,300 | 2,165 |
2004-12-07 | 2,160 | 2,250 | 2,160 | 2,230 | 4,700 | 2,230 |
2004-12-06 | 2,290 | 2,290 | 2,200 | 2,280 | 1,900 | 2,280 |
2004-12-03 | 2,255 | 2,305 | 2,255 | 2,290 | 7,400 | 2,290 |
2004-12-02 | 2,200 | 2,290 | 2,120 | 2,250 | 2,900 | 2,250 |
2004-12-01 | 2,290 | 2,290 | 2,200 | 2,230 | 2,700 | 2,230 |
2004-11-30 | 2,240 | 2,290 | 2,240 | 2,290 | 6,100 | 2,290 |
2004-11-29 | 2,240 | 2,290 | 2,235 | 2,250 | 9,200 | 2,250 |
2004-11-26 | 2,160 | 2,250 | 2,160 | 2,240 | 5,300 | 2,240 |
2004-11-25 | 2,150 | 2,150 | 2,115 | 2,135 | 1,500 | 2,135 |
2004-11-24 | 2,095 | 2,130 | 2,090 | 2,115 | 2,200 | 2,115 |
2004-11-22 | 2,050 | 2,120 | 2,050 | 2,095 | 4,400 | 2,095 |
2004-11-19 | 2,200 | 2,200 | 2,010 | 2,010 | 7,700 | 2,010 |
2004-11-18 | 2,150 | 2,210 | 2,140 | 2,200 | 13,900 | 2,200 |
2004-11-17 | 2,105 | 2,200 | 2,010 | 2,130 | 20,900 | 2,130 |
2004-11-16 | 1,880 | 1,950 | 1,880 | 1,935 | 11,500 | 1,935 |
2004-11-15 | 1,800 | 1,840 | 1,780 | 1,840 | 7,400 | 1,840 |
2004-11-12 | 1,750 | 1,760 | 1,750 | 1,760 | 2,400 | 1,760 |
2004-11-11 | 1,750 | 1,780 | 1,750 | 1,780 | 2,500 | 1,780 |
2004-11-10 | 1,799 | 1,800 | 1,755 | 1,755 | 1,000 | 1,755 |
2004-11-09 | 1,800 | 1,800 | 1,799 | 1,800 | 17,600 | 1,800 |
2004-11-08 | 1,845 | 1,845 | 1,798 | 1,820 | 12,800 | 1,820 |
2004-11-05 | 1,800 | 1,800 | 1,780 | 1,800 | 8,900 | 1,800 |
2004-11-04 | 1,760 | 1,800 | 1,760 | 1,800 | 2,600 | 1,800 |
2004-11-02 | 1,730 | 1,769 | 1,710 | 1,769 | 1,700 | 1,769 |
2004-11-01 | 1,759 | 1,759 | 1,700 | 1,700 | 5,000 | 1,700 |
2004-10-29 | 1,770 | 1,770 | 1,740 | 1,770 | 6,300 | 1,770 |
2004-10-28 | 1,770 | 1,770 | 1,760 | 1,770 | 900 | 1,770 |
2004-10-27 | 1,790 | 1,790 | 1,780 | 1,780 | 1,700 | 1,780 |
2004-10-26 | 1,770 | 1,780 | 1,740 | 1,780 | 6,700 | 1,780 |
2004-10-25 | 1,700 | 1,780 | 1,700 | 1,770 | 5,100 | 1,770 |
2004-10-22 | 1,771 | 1,790 | 1,730 | 1,790 | 5,100 | 1,790 |
2004-10-21 | 1,840 | 1,840 | 1,720 | 1,720 | 4,200 | 1,720 |
2004-10-20 | 1,900 | 1,900 | 1,880 | 1,880 | 2,000 | 1,880 |
2004-10-19 | 1,920 | 1,940 | 1,899 | 1,900 | 2,700 | 1,900 |
2004-10-18 | 1,920 | 1,940 | 1,900 | 1,920 | 3,800 | 1,920 |
2004-10-15 | 1,958 | 1,958 | 1,939 | 1,950 | 14,400 | 1,950 |
2004-10-14 | 1,958 | 1,960 | 1,955 | 1,958 | 7,200 | 1,958 |
2004-10-13 | 1,940 | 1,990 | 1,940 | 1,958 | 3,500 | 1,958 |
2004-10-12 | 1,950 | 1,950 | 1,930 | 1,940 | 1,100 | 1,940 |
2004-10-08 | 1,950 | 1,950 | 1,950 | 1,950 | 1,400 | 1,950 |
2004-10-07 | 1,945 | 1,969 | 1,945 | 1,963 | 15,500 | 1,963 |
2004-10-06 | 1,950 | 1,950 | 1,940 | 1,940 | 3,500 | 1,940 |
2004-10-05 | 1,965 | 1,965 | 1,935 | 1,948 | 10,500 | 1,948 |
2004-10-04 | 1,959 | 1,961 | 1,941 | 1,961 | 8,000 | 1,961 |
2004-10-01 | 1,949 | 1,950 | 1,911 | 1,932 | 8,100 | 1,932 |
2004-09-30 | 1,821 | 1,960 | 1,820 | 1,832 | 9,800 | 1,832 |
2004-09-29 | 1,809 | 1,809 | 1,780 | 1,809 | 6,500 | 1,809 |
2004-09-28 | 1,801 | 1,819 | 1,780 | 1,785 | 8,200 | 1,785 |
2004-09-27 | 1,815 | 1,820 | 1,810 | 1,820 | 7,500 | 1,820 |
2004-09-24 | 1,865 | 1,890 | 1,830 | 1,830 | 11,200 | 1,830 |
2004-09-22 | 1,965 | 1,970 | 1,860 | 1,952 | 11,600 | 1,952 |
2004-09-21 | 2,000 | 2,000 | 1,920 | 1,950 | 16,100 | 1,950 |
2004-09-17 | 2,050 | 2,070 | 2,000 | 2,050 | 9,600 | 2,050 |
2004-09-16 | 2,120 | 2,120 | 2,060 | 2,070 | 5,400 | 2,070 |
2004-09-15 | 2,245 | 2,245 | 2,060 | 2,130 | 14,800 | 2,130 |
2004-09-14 | 2,335 | 2,340 | 2,250 | 2,255 | 16,400 | 2,255 |
2004-09-13 | 2,325 | 2,400 | 2,325 | 2,340 | 5,900 | 2,340 |
2004-09-10 | 2,415 | 2,415 | 2,325 | 2,325 | 12,600 | 2,325 |
2004-09-09 | 2,500 | 2,500 | 2,420 | 2,420 | 4,600 | 2,420 |
2004-09-08 | 2,410 | 2,500 | 2,410 | 2,500 | 6,700 | 2,500 |
2004-09-07 | 2,450 | 2,450 | 2,410 | 2,410 | 6,700 | 2,410 |
2004-09-06 | 2,510 | 2,520 | 2,450 | 2,450 | 9,100 | 2,450 |
2004-09-03 | 2,580 | 2,580 | 2,500 | 2,510 | 4,400 | 2,510 |
2004-09-02 | 2,590 | 2,600 | 2,550 | 2,580 | 3,000 | 2,580 |
2004-09-01 | 2,620 | 2,620 | 2,590 | 2,590 | 1,900 | 2,590 |
2004-08-31 | 2,640 | 2,650 | 2,620 | 2,620 | 1,200 | 2,620 |
2004-08-30 | 2,700 | 2,700 | 2,700 | 2,700 | 5,000 | 2,700 |
2004-08-27 | 2,680 | 2,700 | 2,670 | 2,700 | 5,500 | 2,700 |
2004-08-26 | 2,700 | 2,700 | 2,685 | 2,685 | 4,700 | 2,685 |
2004-08-25 | 2,700 | 2,745 | 2,690 | 2,745 | 5,800 | 2,745 |
2004-08-24 | 2,700 | 2,745 | 2,700 | 2,700 | 4,900 | 2,700 |
2004-08-23 | 2,710 | 2,725 | 2,700 | 2,700 | 4,300 | 2,700 |
2004-08-20 | 2,700 | 2,710 | 2,700 | 2,710 | 800 | 2,710 |
2004-08-19 | 2,700 | 2,810 | 2,700 | 2,710 | 2,400 | 2,710 |
2004-08-18 | 2,830 | 2,830 | 2,760 | 2,760 | 700 | 2,760 |
2004-08-17 | 2,850 | 2,850 | 2,810 | 2,810 | 1,000 | 2,810 |
2004-08-16 | 2,850 | 2,860 | 2,760 | 2,760 | 1,400 | 2,760 |
2004-08-13 | 2,780 | 2,850 | 2,780 | 2,810 | 900 | 2,810 |
2004-08-12 | 2,800 | 2,870 | 2,780 | 2,850 | 10,400 | 2,850 |
2004-08-11 | 2,720 | 2,790 | 2,690 | 2,750 | 4,800 | 2,750 |
2004-08-10 | 2,500 | 2,650 | 2,500 | 2,620 | 3,600 | 2,620 |
2004-08-09 | 2,430 | 2,570 | 2,410 | 2,450 | 10,000 | 2,450 |
2004-08-06 | 2,485 | 2,590 | 2,485 | 2,590 | 2,300 | 2,590 |
2004-08-05 | 2,535 | 2,600 | 2,530 | 2,600 | 1,600 | 2,600 |
2004-08-04 | 2,620 | 2,620 | 2,485 | 2,525 | 8,300 | 2,525 |
2004-08-03 | 2,750 | 2,750 | 2,600 | 2,620 | 6,600 | 2,620 |
2004-08-02 | 2,800 | 2,800 | 2,800 | 2,800 | 3,800 | 2,800 |
2004-07-30 | 2,805 | 2,860 | 2,800 | 2,840 | 3,600 | 2,840 |
2004-07-29 | 2,840 | 2,840 | 2,770 | 2,800 | 9,400 | 2,800 |
2004-07-28 | 2,665 | 2,880 | 2,665 | 2,800 | 4,600 | 2,800 |
2004-07-27 | 2,770 | 2,840 | 2,630 | 2,630 | 12,900 | 2,630 |
2004-07-26 | 3,160 | 3,170 | 2,910 | 2,970 | 27,800 | 2,970 |
2004-07-23 | 3,200 | 3,200 | 3,120 | 3,160 | 4,000 | 3,160 |
2004-07-22 | 3,230 | 3,230 | 3,210 | 3,210 | 20,700 | 3,210 |
2004-07-21 | 3,210 | 3,250 | 3,210 | 3,220 | 11,000 | 3,220 |
2004-07-20 | 3,250 | 3,250 | 3,200 | 3,210 | 4,800 | 3,210 |
2004-07-16 | 3,280 | 3,280 | 3,200 | 3,260 | 37,200 | 3,260 |
2004-07-15 | 3,290 | 3,310 | 3,260 | 3,260 | 20,800 | 3,260 |
2004-07-14 | 3,310 | 3,380 | 3,270 | 3,290 | 29,700 | 3,290 |
2004-07-13 | 3,130 | 3,310 | 3,120 | 3,290 | 55,900 | 3,290 |
2004-07-12 | 3,320 | 3,320 | 3,050 | 3,080 | 62,400 | 3,080 |
2004-07-09 | 3,250 | 3,290 | 3,150 | 3,290 | 28,200 | 3,290 |
2004-07-08 | 3,340 | 3,350 | 3,210 | 3,280 | 8,900 | 3,280 |
2004-07-07 | 3,300 | 3,370 | 3,220 | 3,370 | 9,000 | 3,370 |
2004-07-06 | 3,530 | 3,530 | 3,350 | 3,400 | 6,400 | 3,400 |
2004-07-05 | 3,640 | 3,640 | 3,480 | 3,480 | 4,400 | 3,480 |
2004-07-02 | 3,640 | 3,640 | 3,200 | 3,560 | 10,800 | 3,560 |
2004-07-01 | 3,600 | 3,650 | 3,560 | 3,640 | 12,200 | 3,640 |
2004-06-30 | 3,690 | 3,690 | 3,600 | 3,640 | 8,300 | 3,640 |
2004-06-29 | 3,650 | 3,710 | 3,630 | 3,710 | 21,800 | 3,710 |
2004-06-28 | 3,560 | 3,680 | 3,530 | 3,640 | 18,200 | 3,640 |
2004-06-25 | 3,450 | 3,520 | 3,450 | 3,500 | 23,200 | 3,500 |
2004-06-24 | 3,320 | 3,550 | 3,320 | 3,550 | 39,800 | 3,550 |
2004-06-23 | 3,250 | 3,320 | 3,250 | 3,270 | 21,400 | 3,270 |
2004-06-22 | 3,560 | 3,600 | 3,210 | 3,250 | 53,300 | 3,250 |
2004-06-21 | 3,700 | 3,710 | 3,510 | 3,510 | 47,400 | 3,510 |
2004-06-18 | 3,900 | 3,910 | 3,740 | 3,800 | 23,400 | 3,800 |
2004-06-17 | 4,000 | 4,070 | 3,940 | 4,020 | 6,400 | 4,020 |
2004-06-16 | 3,900 | 3,990 | 3,900 | 3,980 | 3,700 | 3,980 |
2004-06-15 | 3,800 | 3,880 | 3,800 | 3,870 | 2,400 | 3,870 |
2004-06-14 | 3,840 | 3,840 | 3,780 | 3,780 | 1,000 | 3,780 |
2004-06-11 | 3,760 | 3,780 | 3,760 | 3,770 | 3,200 | 3,770 |
2004-06-10 | 3,760 | 3,800 | 3,750 | 3,800 | 1,800 | 3,800 |
2004-06-09 | 3,790 | 3,790 | 3,740 | 3,750 | 2,600 | 3,750 |
2004-06-08 | 3,700 | 3,810 | 3,700 | 3,700 | 3,900 | 3,700 |
2004-06-07 | 3,780 | 3,810 | 3,610 | 3,610 | 14,500 | 3,610 |
2004-06-04 | 3,850 | 3,850 | 3,800 | 3,830 | 1,800 | 3,830 |
2004-06-03 | 3,850 | 3,900 | 3,850 | 3,900 | 3,700 | 3,900 |
2004-06-02 | 3,800 | 3,900 | 3,800 | 3,850 | 5,100 | 3,850 |
2004-06-01 | 3,860 | 3,860 | 3,760 | 3,850 | 5,000 | 3,850 |
2004-05-31 | 3,860 | 3,870 | 3,860 | 3,860 | 2,400 | 3,860 |
2004-05-28 | 3,890 | 3,910 | 3,880 | 3,880 | 2,400 | 3,880 |
2004-05-27 | 3,970 | 3,990 | 3,880 | 3,990 | 2,700 | 3,990 |
2004-05-26 | 3,960 | 4,050 | 3,960 | 3,970 | 2,600 | 3,970 |
2004-05-25 | 3,950 | 3,950 | 3,890 | 3,900 | 2,600 | 3,900 |
2004-05-24 | 3,950 | 3,950 | 3,840 | 3,930 | 3,000 | 3,930 |
2004-05-21 | 3,890 | 3,980 | 3,890 | 3,960 | 2,300 | 3,960 |
2004-05-20 | 3,830 | 3,940 | 3,830 | 3,870 | 4,600 | 3,870 |
2004-05-19 | 3,700 | 3,980 | 3,700 | 3,980 | 7,400 | 3,980 |
2004-05-18 | 3,500 | 3,750 | 3,460 | 3,700 | 22,200 | 3,700 |
2004-05-17 | 4,050 | 4,050 | 3,600 | 3,800 | 12,900 | 3,800 |
2004-05-14 | 4,200 | 4,200 | 3,900 | 4,100 | 9,900 | 4,100 |
2004-05-13 | 4,300 | 4,300 | 4,110 | 4,200 | 9,700 | 4,200 |
2004-05-12 | 4,110 | 4,270 | 4,100 | 4,200 | 11,900 | 4,200 |
2004-05-11 | 4,050 | 4,090 | 3,800 | 3,960 | 23,100 | 3,960 |
2004-05-10 | 4,700 | 4,700 | 4,150 | 4,250 | 13,200 | 4,250 |
2004-05-07 | 4,610 | 4,700 | 4,500 | 4,650 | 12,500 | 4,650 |
2004-05-06 | 4,730 | 4,740 | 4,600 | 4,600 | 9,500 | 4,600 |
2004-04-30 | 4,450 | 4,580 | 4,410 | 4,570 | 9,100 | 4,570 |
2004-04-28 | 4,550 | 4,550 | 4,400 | 4,400 | 18,400 | 4,400 |
2004-04-27 | 4,610 | 4,610 | 4,480 | 4,530 | 10,700 | 4,530 |
2004-04-26 | 4,800 | 4,800 | 4,510 | 4,700 | 18,900 | 4,700 |
2004-04-23 | 4,920 | 4,920 | 4,810 | 4,810 | 9,400 | 4,810 |
2004-04-22 | 4,900 | 4,930 | 4,800 | 4,930 | 23,700 | 4,930 |
2004-04-21 | 4,700 | 4,930 | 4,630 | 4,900 | 46,000 | 4,900 |
2004-04-20 | 4,600 | 4,750 | 4,600 | 4,700 | 46,400 | 4,700 |
2004-04-19 | 4,500 | 4,550 | 4,430 | 4,550 | 16,000 | 4,550 |
2004-04-16 | 4,500 | 4,600 | 4,350 | 4,480 | 15,900 | 4,480 |
2004-04-15 | 4,800 | 4,810 | 4,280 | 4,500 | 42,300 | 4,500 |
2004-04-14 | 4,290 | 4,760 | 4,230 | 4,760 | 108,800 | 4,760 |
2004-04-13 | 4,190 | 4,300 | 4,190 | 4,260 | 22,700 | 4,260 |
2004-04-12 | 4,050 | 4,200 | 4,050 | 4,140 | 11,800 | 4,140 |
2004-04-09 | 4,160 | 4,200 | 4,120 | 4,130 | 14,800 | 4,130 |
2004-04-08 | 4,250 | 4,250 | 4,180 | 4,250 | 26,500 | 4,250 |
2004-04-07 | 4,150 | 4,270 | 4,100 | 4,250 | 19,500 | 4,250 |
2004-04-06 | 4,300 | 4,300 | 4,150 | 4,180 | 31,000 | 4,180 |
2004-04-05 | 4,340 | 4,340 | 4,210 | 4,250 | 46,500 | 4,250 |
2004-04-02 | 4,100 | 4,300 | 4,010 | 4,300 | 85,900 | 4,300 |
2004-04-01 | 4,090 | 4,140 | 3,950 | 3,950 | 32,400 | 3,950 |
2004-03-31 | 3,970 | 4,050 | 3,920 | 4,050 | 17,500 | 4,050 |
2004-03-30 | 3,970 | 3,990 | 3,900 | 3,990 | 16,000 | 3,990 |
2004-03-29 | 3,840 | 4,000 | 3,830 | 3,970 | 17,400 | 3,970 |
2004-03-26 | 3,880 | 3,900 | 3,740 | 3,820 | 16,000 | 3,820 |
2004-03-25 | 3,810 | 3,900 | 3,750 | 3,780 | 12,400 | 3,780 |
2004-03-24 | 3,950 | 3,980 | 3,850 | 3,850 | 16,200 | 3,850 |
2004-03-23 | 3,820 | 4,000 | 3,820 | 3,940 | 12,900 | 3,940 |
2004-03-22 | 4,000 | 4,010 | 3,820 | 3,980 | 18,100 | 3,980 |
2004-03-19 | 4,210 | 4,210 | 3,980 | 4,100 | 28,000 | 4,100 |
2004-03-18 | 4,100 | 4,230 | 4,090 | 4,220 | 167,500 | 4,220 |
2004-03-17 | 3,920 | 4,120 | 3,800 | 4,050 | 112,600 | 4,050 |
2004-03-16 | 3,730 | 3,980 | 3,720 | 3,920 | 92,500 | 3,920 |
2004-03-15 | 3,670 | 3,720 | 3,610 | 3,710 | 29,800 | 3,710 |
2004-03-12 | 3,610 | 3,700 | 3,530 | 3,650 | 40,200 | 3,650 |
2004-03-11 | 3,580 | 3,800 | 3,550 | 3,630 | 41,000 | 3,630 |
2004-03-10 | 3,530 | 3,590 | 3,520 | 3,530 | 32,900 | 3,530 |
2004-03-09 | 3,530 | 3,600 | 3,510 | 3,530 | 20,700 | 3,530 |
2004-03-08 | 3,580 | 3,650 | 3,510 | 3,540 | 38,700 | 3,540 |
2004-03-05 | 3,820 | 3,950 | 3,690 | 3,690 | 58,100 | 3,690 |
2004-03-04 | 3,560 | 3,820 | 3,560 | 3,800 | 92,400 | 3,800 |
2004-03-03 | 3,680 | 3,680 | 3,550 | 3,550 | 32,500 | 3,550 |
2004-03-02 | 3,560 | 3,690 | 3,520 | 3,630 | 27,900 | 3,630 |
2004-03-01 | 3,650 | 3,670 | 3,500 | 3,600 | 41,800 | 3,600 |
2004-02-27 | 3,700 | 3,700 | 3,610 | 3,610 | 49,500 | 3,610 |
2004-02-26 | 3,800 | 3,800 | 3,640 | 3,780 | 43,800 | 3,780 |
2004-02-25 | 3,550 | 3,850 | 3,510 | 3,690 | 102,000 | 3,690 |
2004-02-24 | 3,850 | 3,850 | 3,530 | 3,540 | 111,800 | 3,540 |
2004-02-23 | 3,700 | 3,950 | 3,500 | 3,900 | 281,500 | 3,900 |
2004-02-20 | 4,000 | 4,250 | 3,600 | 3,700 | 1,017,600 | 3,700 |
分割・併合履歴 : なし