3771 (株)システムリサーチ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 4,740 | 4,770 | 4,640 | 4,640 | 2,400 | 290 |
| 2005-12-29 | 4,790 | 4,810 | 4,740 | 4,750 | 10,800 | 296.88 |
| 2005-12-28 | 4,530 | 4,760 | 4,530 | 4,750 | 3,100 | 296.88 |
| 2005-12-27 | 4,500 | 4,570 | 4,490 | 4,550 | 7,700 | 284.38 |
| 2005-12-26 | 4,580 | 4,600 | 4,500 | 4,500 | 7,100 | 281.25 |
| 2005-12-22 | 4,650 | 4,660 | 4,510 | 4,580 | 4,600 | 286.25 |
| 2005-12-21 | 4,750 | 4,800 | 4,650 | 4,710 | 4,400 | 294.38 |
| 2005-12-20 | 4,740 | 4,800 | 4,740 | 4,770 | 3,400 | 298.13 |
| 2005-12-19 | 4,570 | 4,740 | 4,570 | 4,710 | 5,500 | 294.38 |
| 2005-12-16 | 4,590 | 4,600 | 4,530 | 4,570 | 2,500 | 285.63 |
| 2005-12-15 | 4,400 | 4,700 | 4,400 | 4,550 | 6,700 | 284.38 |
| 2005-12-14 | 4,400 | 4,410 | 4,390 | 4,400 | 3,400 | 275 |
| 2005-12-13 | 4,450 | 4,500 | 4,410 | 4,410 | 5,800 | 275.63 |
| 2005-12-12 | 4,530 | 4,530 | 4,440 | 4,450 | 3,600 | 278.13 |
| 2005-12-09 | 4,530 | 4,540 | 4,490 | 4,530 | 5,600 | 283.13 |
| 2005-12-08 | 4,620 | 4,650 | 4,550 | 4,550 | 3,500 | 284.38 |
| 2005-12-07 | 4,660 | 4,690 | 4,610 | 4,680 | 5,700 | 292.50 |
| 2005-12-06 | 4,700 | 4,720 | 4,590 | 4,650 | 6,200 | 290.63 |
| 2005-12-05 | 4,700 | 4,730 | 4,650 | 4,710 | 4,400 | 294.38 |
| 2005-12-02 | 4,540 | 4,690 | 4,540 | 4,690 | 4,200 | 293.13 |
| 2005-12-01 | 4,590 | 4,660 | 4,540 | 4,550 | 9,500 | 284.38 |
| 2005-11-30 | 4,690 | 4,700 | 4,590 | 4,610 | 7,500 | 288.13 |
| 2005-11-29 | 4,780 | 4,790 | 4,680 | 4,710 | 4,500 | 294.38 |
| 2005-11-28 | 4,810 | 4,850 | 4,790 | 4,790 | 6,900 | 299.38 |
| 2005-11-25 | 4,790 | 4,800 | 4,770 | 4,800 | 2,100 | 300 |
| 2005-11-24 | 4,790 | 4,800 | 4,760 | 4,780 | 4,300 | 298.75 |
| 2005-11-22 | 4,870 | 4,950 | 4,800 | 4,800 | 5,300 | 300 |
| 2005-11-21 | 4,850 | 4,880 | 4,790 | 4,880 | 5,200 | 305 |
| 2005-11-18 | 4,800 | 4,900 | 4,800 | 4,850 | 4,000 | 303.13 |
| 2005-11-17 | 4,700 | 4,800 | 4,670 | 4,800 | 9,700 | 300 |
| 2005-11-16 | 4,750 | 4,760 | 4,700 | 4,730 | 3,300 | 295.63 |
| 2005-11-15 | 4,890 | 4,900 | 4,740 | 4,750 | 5,000 | 296.88 |
| 2005-11-14 | 4,980 | 5,020 | 4,820 | 4,920 | 16,500 | 307.50 |
| 2005-11-11 | 4,700 | 4,860 | 4,700 | 4,800 | 6,600 | 300 |
| 2005-11-10 | 4,760 | 4,770 | 4,690 | 4,710 | 2,100 | 294.38 |
| 2005-11-09 | 4,710 | 4,750 | 4,700 | 4,750 | 2,800 | 296.88 |
| 2005-11-08 | 4,790 | 4,800 | 4,710 | 4,730 | 3,800 | 295.63 |
| 2005-11-07 | 4,800 | 4,890 | 4,790 | 4,810 | 2,700 | 300.63 |
| 2005-11-04 | 4,680 | 4,820 | 4,660 | 4,800 | 3,300 | 300 |
| 2005-11-02 | 4,900 | 4,900 | 4,670 | 4,700 | 5,200 | 293.75 |
| 2005-11-01 | 4,900 | 5,010 | 4,890 | 4,900 | 8,900 | 306.25 |
| 2005-10-31 | 4,900 | 5,000 | 4,890 | 4,900 | 5,300 | 306.25 |
| 2005-10-28 | 4,700 | 4,890 | 4,690 | 4,880 | 4,700 | 305 |
| 2005-10-27 | 4,660 | 4,690 | 4,610 | 4,690 | 7,500 | 293.13 |
| 2005-10-26 | 4,900 | 4,900 | 4,660 | 4,660 | 9,800 | 291.25 |
| 2005-10-25 | 4,850 | 5,110 | 4,850 | 4,900 | 9,100 | 306.25 |
| 2005-10-24 | 5,200 | 5,210 | 4,780 | 4,850 | 40,300 | 303.13 |
| 2005-10-21 | 4,240 | 5,510 | 4,190 | 5,200 | 87,700 | 325 |
| 2005-10-20 | 4,250 | 4,260 | 4,230 | 4,250 | 1,000 | 265.63 |
| 2005-10-19 | 4,300 | 4,300 | 4,280 | 4,300 | 1,000 | 268.75 |
| 2005-10-18 | 4,300 | 4,350 | 4,230 | 4,300 | 4,900 | 268.75 |
| 2005-10-17 | 4,300 | 4,300 | 4,250 | 4,260 | 3,300 | 266.25 |
| 2005-10-14 | 4,220 | 4,220 | 4,180 | 4,220 | 3,000 | 263.75 |
| 2005-10-13 | 4,260 | 4,280 | 4,190 | 4,220 | 3,700 | 263.75 |
| 2005-10-12 | 4,270 | 4,300 | 4,220 | 4,230 | 4,800 | 264.38 |
| 2005-10-11 | 4,310 | 4,340 | 4,260 | 4,310 | 2,300 | 269.38 |
| 2005-10-07 | 4,350 | 4,380 | 4,320 | 4,340 | 3,600 | 271.25 |
| 2005-10-06 | 4,400 | 4,400 | 4,340 | 4,350 | 4,600 | 271.88 |
| 2005-10-05 | 4,590 | 4,590 | 4,400 | 4,450 | 4,500 | 278.13 |
| 2005-10-04 | 4,600 | 4,800 | 4,550 | 4,600 | 7,200 | 287.50 |
| 2005-10-03 | 4,250 | 4,520 | 4,210 | 4,520 | 5,800 | 282.50 |
| 2005-09-30 | 4,200 | 4,320 | 4,190 | 4,290 | 4,800 | 268.13 |
| 2005-09-29 | 4,310 | 4,320 | 4,070 | 4,200 | 15,800 | 262.50 |
| 2005-09-28 | 4,530 | 4,540 | 4,330 | 4,340 | 9,000 | 271.25 |
| 2005-09-27 | 4,790 | 4,800 | 4,500 | 4,550 | 9,800 | 284.38 |
| 2005-09-26 | 4,990 | 5,100 | 4,620 | 4,800 | 24,800 | 300 |
| 2005-09-22 | 4,890 | 5,350 | 4,890 | 4,980 | 54,600 | 311.25 |
| 2005-09-21 | 4,500 | 5,160 | 4,470 | 4,880 | 86,600 | 305 |
| 2005-09-20 | 4,180 | 4,350 | 4,100 | 4,320 | 20,600 | 270 |
| 2005-09-16 | 4,240 | 4,280 | 4,150 | 4,190 | 3,500 | 261.88 |
| 2005-09-15 | 4,250 | 4,290 | 4,240 | 4,240 | 2,200 | 265 |
| 2005-09-14 | 4,140 | 4,280 | 4,140 | 4,240 | 6,400 | 265 |
| 2005-09-13 | 4,280 | 4,280 | 4,150 | 4,150 | 10,600 | 259.38 |
| 2005-09-12 | 4,300 | 4,360 | 4,280 | 4,290 | 2,600 | 268.13 |
| 2005-09-09 | 4,300 | 4,310 | 4,270 | 4,300 | 4,800 | 268.75 |
| 2005-09-08 | 4,350 | 4,350 | 4,300 | 4,350 | 4,500 | 271.88 |
| 2005-09-07 | 4,400 | 4,430 | 4,350 | 4,350 | 3,400 | 271.88 |
| 2005-09-06 | 4,440 | 4,460 | 4,400 | 4,400 | 3,200 | 275 |
| 2005-09-05 | 4,540 | 4,540 | 4,440 | 4,460 | 3,400 | 278.75 |
| 2005-09-02 | 4,700 | 4,790 | 4,600 | 4,600 | 6,200 | 287.50 |
| 2005-09-01 | 4,470 | 4,700 | 4,470 | 4,700 | 9,100 | 293.75 |
| 2005-08-31 | 4,390 | 4,650 | 4,350 | 4,450 | 13,100 | 278.13 |
| 2005-08-30 | 4,400 | 4,450 | 4,390 | 4,410 | 6,400 | 275.63 |
| 2005-08-29 | 4,450 | 4,460 | 4,440 | 4,450 | 1,900 | 278.13 |
| 2005-08-26 | 4,500 | 4,510 | 4,450 | 4,500 | 8,100 | 281.25 |
| 2005-08-25 | 4,510 | 4,530 | 4,500 | 4,500 | 8,300 | 281.25 |
| 2005-08-24 | 4,500 | 4,560 | 4,500 | 4,500 | 3,000 | 281.25 |
| 2005-08-23 | 4,550 | 4,600 | 4,510 | 4,510 | 7,400 | 281.88 |
| 2005-08-22 | 4,650 | 4,650 | 4,550 | 4,560 | 1,600 | 285 |
| 2005-08-19 | 4,690 | 4,700 | 4,550 | 4,560 | 7,400 | 285 |
| 2005-08-18 | 4,610 | 4,740 | 4,610 | 4,700 | 5,800 | 293.75 |
| 2005-08-17 | 4,590 | 4,620 | 4,560 | 4,600 | 4,700 | 287.50 |
| 2005-08-16 | 4,590 | 4,660 | 4,530 | 4,600 | 5,300 | 287.50 |
| 2005-08-15 | 4,490 | 4,540 | 4,450 | 4,540 | 4,900 | 283.75 |
| 2005-08-12 | 4,690 | 4,700 | 4,500 | 4,500 | 9,700 | 281.25 |
| 2005-08-11 | 4,840 | 4,850 | 4,620 | 4,690 | 11,800 | 293.13 |
| 2005-08-10 | 4,900 | 4,980 | 4,840 | 4,850 | 10,800 | 303.13 |
| 2005-08-09 | 4,590 | 4,950 | 4,590 | 4,920 | 15,600 | 307.50 |
| 2005-08-08 | 4,820 | 4,830 | 4,410 | 4,600 | 24,300 | 287.50 |
| 2005-08-05 | 5,190 | 5,200 | 4,980 | 5,000 | 18,100 | 312.50 |
| 2005-08-04 | 5,420 | 5,430 | 5,150 | 5,240 | 13,900 | 327.50 |
| 2005-08-03 | 5,400 | 5,460 | 5,400 | 5,420 | 4,100 | 338.75 |
| 2005-08-02 | 5,500 | 5,520 | 5,410 | 5,410 | 12,000 | 338.13 |
| 2005-08-01 | 5,600 | 5,610 | 5,500 | 5,510 | 7,900 | 344.38 |
| 2005-07-29 | 5,790 | 5,790 | 5,630 | 5,650 | 4,000 | 353.13 |
| 2005-07-28 | 5,850 | 5,930 | 5,700 | 5,700 | 12,900 | 356.25 |
| 2005-07-27 | 5,760 | 5,800 | 5,600 | 5,800 | 11,100 | 362.50 |
| 2005-07-26 | 5,750 | 5,790 | 5,730 | 5,770 | 11,500 | 360.63 |
| 2005-07-25 | 5,610 | 5,760 | 5,610 | 5,740 | 6,100 | 358.75 |
| 2005-07-22 | 5,700 | 5,700 | 5,460 | 5,610 | 17,000 | 350.63 |
| 2005-07-21 | 5,740 | 5,750 | 5,630 | 5,740 | 10,500 | 358.75 |
| 2005-07-20 | 5,950 | 5,950 | 5,700 | 5,750 | 19,400 | 359.38 |
| 2005-07-19 | 6,090 | 6,100 | 5,940 | 5,950 | 11,800 | 371.88 |
| 2005-07-15 | 6,040 | 6,200 | 6,000 | 6,100 | 22,700 | 381.25 |
| 2005-07-14 | 6,090 | 6,310 | 5,960 | 5,970 | 50,900 | 373.13 |
| 2005-07-13 | 5,800 | 6,090 | 5,800 | 6,080 | 40,100 | 380 |
| 2005-07-12 | 5,740 | 5,800 | 5,730 | 5,800 | 12,300 | 362.50 |
| 2005-07-11 | 5,820 | 5,840 | 5,500 | 5,710 | 25,800 | 356.88 |
| 2005-07-08 | 5,960 | 6,000 | 5,710 | 5,800 | 18,100 | 362.50 |
| 2005-07-07 | 5,850 | 6,100 | 5,840 | 6,020 | 56,700 | 376.25 |
| 2005-07-06 | 5,790 | 5,880 | 5,600 | 5,850 | 31,400 | 365.63 |
| 2005-07-05 | 5,250 | 5,950 | 5,250 | 5,850 | 80,600 | 365.63 |
| 2005-07-04 | 5,340 | 5,350 | 5,210 | 5,290 | 23,900 | 330.63 |
| 2005-07-01 | 5,410 | 5,420 | 5,330 | 5,370 | 19,600 | 335.63 |
| 2005-06-30 | 5,490 | 5,500 | 5,390 | 5,390 | 17,800 | 336.88 |
| 2005-06-29 | 5,550 | 5,590 | 5,420 | 5,430 | 20,500 | 339.38 |
| 2005-06-28 | 5,550 | 5,570 | 5,420 | 5,500 | 22,700 | 343.75 |
| 2005-06-27 | 5,710 | 5,760 | 5,500 | 5,550 | 27,200 | 346.88 |
| 2005-06-24 | 5,990 | 6,000 | 5,700 | 5,710 | 35,700 | 356.88 |
| 2005-06-23 | 5,890 | 6,270 | 5,890 | 6,000 | 129,300 | 375 |
| 2005-06-22 | 5,520 | 5,810 | 5,520 | 5,770 | 48,200 | 360.63 |
| 2005-06-21 | 5,800 | 5,890 | 5,490 | 5,520 | 53,100 | 345 |
| 2005-06-20 | 5,490 | 6,010 | 5,220 | 5,890 | 117,800 | 368.13 |
| 2005-06-17 | 5,990 | 6,000 | 5,400 | 5,490 | 120,000 | 343.13 |
| 2005-06-16 | 6,800 | 7,000 | 5,850 | 5,980 | 186,700 | 373.75 |
| 2005-06-15 | 7,190 | 7,800 | 6,650 | 6,800 | 243,100 | 425 |
| 2005-06-14 | 8,000 | 9,290 | 6,500 | 7,000 | 1,221,600 | 437.50 |
| 2005-06-13 | 4,980 | 8,050 | 4,950 | 8,000 | 1,764,600 | 500 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株
