3771 (株)システムリサーチ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 670 | 675 | 670 | 675 | 1,100 | 84.38 |
| 2008-12-29 | 650 | 674 | 650 | 674 | 1,900 | 84.25 |
| 2008-12-26 | 640 | 650 | 640 | 650 | 600 | 81.25 |
| 2008-12-25 | 680 | 680 | 645 | 660 | 3,600 | 82.50 |
| 2008-12-24 | 685 | 685 | 661 | 680 | 1,000 | 85 |
| 2008-12-22 | 675 | 688 | 661 | 680 | 1,500 | 85 |
| 2008-12-19 | 670 | 675 | 670 | 675 | 400 | 84.38 |
| 2008-12-18 | 671 | 671 | 670 | 670 | 200 | 83.75 |
| 2008-12-17 | 658 | 674 | 657 | 674 | 700 | 84.25 |
| 2008-12-16 | 651 | 677 | 651 | 676 | 4,300 | 84.50 |
| 2008-12-15 | 687 | 687 | 630 | 680 | 2,600 | 85 |
| 2008-12-12 | 687 | 687 | 687 | 687 | 400 | 85.88 |
| 2008-12-11 | 688 | 688 | 688 | 688 | 200 | 86 |
| 2008-12-10 | 685 | 685 | 685 | 685 | 500 | 85.63 |
| 2008-12-09 | 687 | 700 | 671 | 682 | 4,700 | 85.25 |
| 2008-12-08 | 676 | 687 | 667 | 687 | 1,600 | 85.88 |
| 2008-12-05 | 640 | 666 | 640 | 666 | 1,500 | 83.25 |
| 2008-12-04 | 670 | 670 | 650 | 669 | 1,500 | 83.63 |
| 2008-12-02 | 660 | 680 | 655 | 680 | 500 | 85 |
| 2008-12-01 | 695 | 699 | 675 | 695 | 1,400 | 86.88 |
| 2008-11-28 | 696 | 699 | 665 | 695 | 2,700 | 86.88 |
| 2008-11-27 | 690 | 690 | 690 | 690 | 100 | 86.25 |
| 2008-11-26 | 695 | 695 | 670 | 670 | 1,300 | 83.75 |
| 2008-11-25 | 660 | 700 | 660 | 695 | 2,300 | 86.88 |
| 2008-11-21 | 650 | 660 | 640 | 660 | 1,800 | 82.50 |
| 2008-11-20 | 650 | 660 | 650 | 660 | 2,500 | 82.50 |
| 2008-11-19 | 665 | 665 | 665 | 665 | 200 | 83.13 |
| 2008-11-18 | 670 | 670 | 670 | 670 | 400 | 83.75 |
| 2008-11-17 | 669 | 669 | 669 | 669 | 300 | 83.63 |
| 2008-11-14 | 665 | 665 | 665 | 665 | 200 | 83.13 |
| 2008-11-12 | 679 | 679 | 670 | 670 | 400 | 83.75 |
| 2008-11-11 | 675 | 680 | 660 | 680 | 2,400 | 85 |
| 2008-11-10 | 704 | 704 | 675 | 680 | 1,000 | 85 |
| 2008-11-07 | 700 | 724 | 675 | 724 | 7,600 | 90.50 |
| 2008-11-06 | 716 | 724 | 700 | 724 | 5,300 | 90.50 |
| 2008-11-05 | 730 | 744 | 730 | 744 | 700 | 93 |
| 2008-11-04 | 725 | 725 | 715 | 725 | 2,200 | 90.63 |
| 2008-10-31 | 678 | 710 | 678 | 705 | 2,400 | 88.13 |
| 2008-10-30 | 708 | 708 | 705 | 708 | 1,100 | 88.50 |
| 2008-10-29 | 690 | 700 | 675 | 700 | 3,600 | 87.50 |
| 2008-10-28 | 679 | 679 | 639 | 669 | 3,300 | 83.63 |
| 2008-10-27 | 679 | 700 | 659 | 680 | 2,800 | 85 |
| 2008-10-24 | 680 | 680 | 660 | 679 | 2,100 | 84.88 |
| 2008-10-23 | 686 | 696 | 670 | 680 | 900 | 85 |
| 2008-10-22 | 705 | 710 | 688 | 710 | 3,800 | 88.75 |
| 2008-10-21 | 707 | 707 | 707 | 707 | 100 | 88.38 |
| 2008-10-20 | 655 | 680 | 655 | 680 | 600 | 85 |
| 2008-10-17 | 612 | 645 | 610 | 645 | 3,800 | 80.63 |
| 2008-10-16 | 680 | 680 | 650 | 650 | 2,400 | 81.25 |
| 2008-10-15 | 700 | 715 | 695 | 700 | 1,300 | 87.50 |
| 2008-10-14 | 702 | 715 | 690 | 690 | 2,900 | 86.25 |
| 2008-10-10 | 680 | 690 | 619 | 659 | 7,400 | 82.38 |
| 2008-10-09 | 645 | 719 | 645 | 719 | 4,700 | 89.88 |
| 2008-10-08 | 700 | 700 | 660 | 700 | 4,000 | 87.50 |
| 2008-10-07 | 729 | 780 | 729 | 780 | 4,800 | 97.50 |
| 2008-10-06 | 836 | 840 | 795 | 840 | 1,200 | 105 |
| 2008-10-03 | 887 | 887 | 850 | 880 | 3,100 | 110 |
| 2008-10-02 | 919 | 919 | 897 | 917 | 900 | 114.63 |
| 2008-09-30 | 937 | 939 | 900 | 938 | 2,200 | 117.25 |
| 2008-09-29 | 970 | 970 | 945 | 945 | 1,900 | 118.13 |
| 2008-09-26 | 960 | 960 | 950 | 959 | 700 | 119.88 |
| 2008-09-25 | 950 | 950 | 950 | 950 | 1,400 | 118.75 |
| 2008-09-24 | 950 | 950 | 950 | 950 | 400 | 118.75 |
| 2008-09-22 | 965 | 965 | 950 | 965 | 800 | 120.63 |
| 2008-09-19 | 965 | 965 | 955 | 955 | 500 | 119.38 |
| 2008-09-18 | 945 | 945 | 935 | 945 | 400 | 118.13 |
| 2008-09-17 | 929 | 955 | 910 | 955 | 3,300 | 119.38 |
| 2008-09-16 | 900 | 930 | 900 | 930 | 1,800 | 116.25 |
| 2008-09-12 | 958 | 958 | 930 | 950 | 1,200 | 118.75 |
| 2008-09-11 | 937 | 948 | 931 | 948 | 700 | 118.50 |
| 2008-09-10 | 930 | 945 | 930 | 945 | 900 | 118.13 |
| 2008-09-09 | 930 | 940 | 920 | 940 | 1,600 | 117.50 |
| 2008-09-08 | 955 | 955 | 930 | 950 | 500 | 118.75 |
| 2008-09-05 | 925 | 925 | 910 | 925 | 1,500 | 115.63 |
| 2008-09-04 | 950 | 970 | 910 | 939 | 2,300 | 117.38 |
| 2008-09-03 | 940 | 950 | 929 | 950 | 2,100 | 118.75 |
| 2008-09-02 | 959 | 980 | 950 | 980 | 600 | 122.50 |
| 2008-09-01 | 1,000 | 1,000 | 940 | 960 | 500 | 120 |
| 2008-08-29 | 1,000 | 1,020 | 1,000 | 1,020 | 200 | 127.50 |
| 2008-08-28 | 968 | 968 | 960 | 968 | 1,300 | 121 |
| 2008-08-27 | 970 | 990 | 968 | 968 | 1,900 | 121 |
| 2008-08-26 | 970 | 970 | 970 | 970 | 200 | 121.25 |
| 2008-08-25 | 933 | 960 | 933 | 950 | 2,000 | 118.75 |
| 2008-08-22 | 920 | 934 | 920 | 933 | 2,700 | 116.63 |
| 2008-08-21 | 940 | 940 | 920 | 937 | 500 | 117.13 |
| 2008-08-20 | 925 | 944 | 925 | 940 | 1,000 | 117.50 |
| 2008-08-19 | 921 | 947 | 920 | 945 | 1,500 | 118.13 |
| 2008-08-18 | 930 | 944 | 915 | 944 | 2,100 | 118 |
| 2008-08-15 | 940 | 950 | 930 | 940 | 2,300 | 117.50 |
| 2008-08-14 | 1,000 | 1,000 | 950 | 980 | 1,500 | 122.50 |
| 2008-08-13 | 1,000 | 1,000 | 990 | 1,000 | 900 | 125 |
| 2008-08-12 | 991 | 1,020 | 990 | 1,020 | 400 | 127.50 |
| 2008-08-11 | 1,020 | 1,029 | 1,001 | 1,029 | 1,700 | 128.63 |
| 2008-08-08 | 1,040 | 1,060 | 1,010 | 1,040 | 1,900 | 130 |
| 2008-08-07 | 1,050 | 1,060 | 1,021 | 1,060 | 700 | 132.50 |
| 2008-08-06 | 1,070 | 1,070 | 1,050 | 1,070 | 600 | 133.75 |
| 2008-08-05 | 1,051 | 1,080 | 1,041 | 1,080 | 3,100 | 135 |
| 2008-08-04 | 1,070 | 1,090 | 1,051 | 1,090 | 1,600 | 136.25 |
| 2008-08-01 | 1,060 | 1,100 | 1,060 | 1,100 | 300 | 137.50 |
| 2008-07-31 | 1,075 | 1,110 | 1,070 | 1,100 | 3,700 | 137.50 |
| 2008-07-30 | 1,110 | 1,120 | 1,100 | 1,115 | 4,300 | 139.38 |
| 2008-07-29 | 1,180 | 1,200 | 1,100 | 1,150 | 5,400 | 143.75 |
| 2008-07-28 | 1,158 | 1,180 | 1,158 | 1,180 | 2,300 | 147.50 |
| 2008-07-25 | 1,151 | 1,151 | 1,130 | 1,138 | 3,000 | 142.25 |
| 2008-07-24 | 1,165 | 1,171 | 1,150 | 1,171 | 3,300 | 146.38 |
| 2008-07-23 | 1,150 | 1,178 | 1,138 | 1,160 | 2,100 | 145 |
| 2008-07-22 | 1,090 | 1,164 | 1,090 | 1,160 | 2,800 | 145 |
| 2008-07-18 | 1,160 | 1,170 | 1,150 | 1,170 | 1,100 | 146.25 |
| 2008-07-17 | 1,170 | 1,180 | 1,155 | 1,180 | 1,000 | 147.50 |
| 2008-07-16 | 1,176 | 1,176 | 1,176 | 1,176 | 100 | 147 |
| 2008-07-15 | 1,160 | 1,180 | 1,160 | 1,179 | 500 | 147.38 |
| 2008-07-14 | 1,184 | 1,184 | 1,165 | 1,184 | 1,400 | 148 |
| 2008-07-11 | 1,185 | 1,190 | 1,160 | 1,184 | 1,800 | 148 |
| 2008-07-10 | 1,150 | 1,176 | 1,150 | 1,176 | 2,100 | 147 |
| 2008-07-09 | 1,176 | 1,200 | 1,150 | 1,190 | 2,300 | 148.75 |
| 2008-07-08 | 1,176 | 1,188 | 1,176 | 1,188 | 300 | 148.50 |
| 2008-07-07 | 1,200 | 1,200 | 1,180 | 1,190 | 1,600 | 148.75 |
| 2008-07-04 | 1,160 | 1,200 | 1,160 | 1,190 | 3,900 | 148.75 |
| 2008-07-03 | 1,179 | 1,190 | 1,170 | 1,180 | 1,700 | 147.50 |
| 2008-07-02 | 1,195 | 1,198 | 1,195 | 1,198 | 700 | 149.75 |
| 2008-07-01 | 1,200 | 1,207 | 1,190 | 1,207 | 1,100 | 150.88 |
| 2008-06-30 | 1,190 | 1,210 | 1,190 | 1,210 | 10,400 | 151.25 |
| 2008-06-27 | 1,190 | 1,191 | 1,150 | 1,190 | 1,900 | 148.75 |
| 2008-06-26 | 1,220 | 1,235 | 1,211 | 1,220 | 1,500 | 152.50 |
| 2008-06-25 | 1,220 | 1,220 | 1,210 | 1,220 | 2,600 | 152.50 |
| 2008-06-24 | 1,225 | 1,225 | 1,212 | 1,220 | 500 | 152.50 |
| 2008-06-23 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | 151.88 |
| 2008-06-19 | 1,232 | 1,240 | 1,202 | 1,235 | 1,700 | 154.38 |
| 2008-06-18 | 1,245 | 1,245 | 1,212 | 1,241 | 2,300 | 155.13 |
| 2008-06-17 | 1,225 | 1,232 | 1,215 | 1,230 | 7,300 | 153.75 |
| 2008-06-16 | 1,220 | 1,229 | 1,200 | 1,226 | 3,800 | 153.25 |
| 2008-06-13 | 1,179 | 1,180 | 1,179 | 1,180 | 300 | 147.50 |
| 2008-06-12 | 1,150 | 1,169 | 1,150 | 1,169 | 1,400 | 146.13 |
| 2008-06-11 | 1,174 | 1,174 | 1,137 | 1,174 | 800 | 146.75 |
| 2008-06-10 | 1,151 | 1,182 | 1,151 | 1,175 | 1,400 | 146.88 |
| 2008-06-09 | 1,177 | 1,180 | 1,110 | 1,160 | 3,400 | 145 |
| 2008-06-06 | 1,216 | 1,220 | 1,170 | 1,196 | 16,800 | 149.50 |
| 2008-06-05 | 1,239 | 1,239 | 1,216 | 1,236 | 800 | 154.50 |
| 2008-06-04 | 1,210 | 1,234 | 1,205 | 1,234 | 1,600 | 154.25 |
| 2008-06-03 | 1,220 | 1,233 | 1,200 | 1,230 | 3,200 | 153.75 |
| 2008-06-02 | 1,250 | 1,250 | 1,236 | 1,240 | 2,200 | 155 |
| 2008-05-30 | 1,240 | 1,245 | 1,216 | 1,236 | 4,300 | 154.50 |
| 2008-05-29 | 1,220 | 1,230 | 1,215 | 1,225 | 2,700 | 153.13 |
| 2008-05-28 | 1,200 | 1,220 | 1,200 | 1,210 | 8,000 | 151.25 |
| 2008-05-27 | 1,200 | 1,200 | 1,200 | 1,200 | 500 | 150 |
| 2008-05-26 | 1,190 | 1,200 | 1,181 | 1,199 | 3,400 | 149.88 |
| 2008-05-23 | 1,175 | 1,190 | 1,170 | 1,190 | 2,100 | 148.75 |
| 2008-05-22 | 1,150 | 1,170 | 1,150 | 1,170 | 1,900 | 146.25 |
| 2008-05-20 | 1,168 | 1,175 | 1,150 | 1,175 | 2,800 | 146.88 |
| 2008-05-19 | 1,160 | 1,169 | 1,140 | 1,169 | 2,200 | 146.13 |
| 2008-05-16 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 145 |
| 2008-05-15 | 1,186 | 1,200 | 1,170 | 1,180 | 8,900 | 147.50 |
| 2008-05-14 | 1,160 | 1,180 | 1,150 | 1,180 | 3,700 | 147.50 |
| 2008-05-13 | 1,170 | 1,175 | 1,143 | 1,173 | 2,300 | 146.63 |
| 2008-05-12 | 1,116 | 1,180 | 1,116 | 1,175 | 17,800 | 146.88 |
| 2008-05-09 | 1,019 | 1,106 | 1,015 | 1,100 | 17,000 | 137.50 |
| 2008-05-08 | 988 | 1,015 | 988 | 1,015 | 2,700 | 126.88 |
| 2008-05-07 | 1,010 | 1,014 | 996 | 1,008 | 3,000 | 126 |
| 2008-05-02 | 1,015 | 1,020 | 1,010 | 1,010 | 1,600 | 126.25 |
| 2008-05-01 | 1,006 | 1,009 | 970 | 1,009 | 2,000 | 126.13 |
| 2008-04-30 | 1,010 | 1,017 | 1,004 | 1,006 | 1,400 | 125.75 |
| 2008-04-28 | 1,002 | 1,009 | 1,002 | 1,004 | 1,300 | 125.50 |
| 2008-04-25 | 996 | 1,000 | 986 | 1,000 | 6,900 | 125 |
| 2008-04-24 | 990 | 995 | 990 | 995 | 500 | 124.38 |
| 2008-04-23 | 968 | 995 | 968 | 990 | 2,200 | 123.75 |
| 2008-04-22 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 125 |
| 2008-04-21 | 1,002 | 1,017 | 997 | 1,015 | 700 | 126.88 |
| 2008-04-18 | 975 | 995 | 975 | 995 | 500 | 124.38 |
| 2008-04-17 | 970 | 995 | 962 | 995 | 2,200 | 124.38 |
| 2008-04-16 | 970 | 975 | 960 | 962 | 1,700 | 120.25 |
| 2008-04-15 | 970 | 970 | 965 | 965 | 1,100 | 120.63 |
| 2008-04-14 | 975 | 975 | 970 | 970 | 700 | 121.25 |
| 2008-04-11 | 975 | 975 | 950 | 975 | 1,900 | 121.88 |
| 2008-04-10 | 978 | 978 | 952 | 960 | 2,400 | 120 |
| 2008-04-09 | 990 | 990 | 979 | 980 | 3,600 | 122.50 |
| 2008-04-08 | 1,000 | 1,000 | 995 | 995 | 1,700 | 124.38 |
| 2008-04-07 | 1,000 | 1,008 | 997 | 1,005 | 3,500 | 125.63 |
| 2008-04-04 | 1,005 | 1,005 | 1,003 | 1,003 | 300 | 125.38 |
| 2008-04-03 | 1,028 | 1,028 | 1,010 | 1,010 | 1,800 | 126.25 |
| 2008-04-02 | 1,035 | 1,035 | 1,030 | 1,030 | 300 | 128.75 |
| 2008-04-01 | 1,010 | 1,031 | 1,009 | 1,031 | 2,400 | 128.88 |
| 2008-03-31 | 1,015 | 1,015 | 1,011 | 1,011 | 1,500 | 126.38 |
| 2008-03-28 | 1,026 | 1,055 | 1,026 | 1,055 | 1,300 | 131.88 |
| 2008-03-27 | 1,019 | 1,026 | 1,010 | 1,026 | 1,400 | 128.25 |
| 2008-03-26 | 1,050 | 1,065 | 1,041 | 1,055 | 1,800 | 131.88 |
| 2008-03-25 | 1,111 | 1,120 | 1,082 | 1,110 | 7,000 | 138.75 |
| 2008-03-24 | 1,070 | 1,091 | 1,070 | 1,091 | 2,200 | 136.38 |
| 2008-03-21 | 1,060 | 1,088 | 1,060 | 1,088 | 2,000 | 136 |
| 2008-03-19 | 1,065 | 1,065 | 1,050 | 1,060 | 1,000 | 132.50 |
| 2008-03-18 | 1,029 | 1,045 | 1,010 | 1,045 | 3,900 | 130.63 |
| 2008-03-17 | 1,070 | 1,070 | 1,000 | 1,030 | 3,600 | 128.75 |
| 2008-03-14 | 1,097 | 1,097 | 1,080 | 1,080 | 900 | 135 |
| 2008-03-13 | 1,099 | 1,099 | 1,071 | 1,089 | 1,400 | 136.13 |
| 2008-03-12 | 1,085 | 1,100 | 1,080 | 1,082 | 2,600 | 135.25 |
| 2008-03-11 | 1,070 | 1,089 | 1,068 | 1,080 | 4,300 | 135 |
| 2008-03-10 | 1,080 | 1,097 | 1,070 | 1,097 | 700 | 137.13 |
| 2008-03-07 | 1,099 | 1,099 | 1,090 | 1,090 | 1,100 | 136.25 |
| 2008-03-06 | 1,085 | 1,100 | 1,085 | 1,090 | 1,400 | 136.25 |
| 2008-03-05 | 1,100 | 1,100 | 1,090 | 1,100 | 3,200 | 137.50 |
| 2008-03-04 | 1,110 | 1,115 | 1,090 | 1,100 | 18,800 | 137.50 |
| 2008-03-03 | 1,120 | 1,120 | 1,076 | 1,110 | 1,200 | 138.75 |
| 2008-02-29 | 1,115 | 1,125 | 1,094 | 1,125 | 1,400 | 140.63 |
| 2008-02-28 | 1,128 | 1,128 | 1,105 | 1,115 | 2,300 | 139.38 |
| 2008-02-27 | 1,130 | 1,130 | 1,120 | 1,130 | 1,700 | 141.25 |
| 2008-02-26 | 1,130 | 1,135 | 1,120 | 1,130 | 3,400 | 141.25 |
| 2008-02-25 | 1,108 | 1,120 | 1,105 | 1,105 | 2,900 | 138.13 |
| 2008-02-22 | 1,085 | 1,105 | 1,080 | 1,105 | 1,600 | 138.13 |
| 2008-02-21 | 1,105 | 1,105 | 1,100 | 1,105 | 300 | 138.13 |
| 2008-02-20 | 1,110 | 1,110 | 1,080 | 1,090 | 2,800 | 136.25 |
| 2008-02-19 | 1,140 | 1,140 | 1,115 | 1,130 | 1,900 | 141.25 |
| 2008-02-18 | 1,145 | 1,165 | 1,140 | 1,145 | 5,400 | 143.13 |
| 2008-02-15 | 1,136 | 1,137 | 1,136 | 1,137 | 800 | 142.13 |
| 2008-02-14 | 1,114 | 1,125 | 1,103 | 1,125 | 2,400 | 140.63 |
| 2008-02-13 | 1,093 | 1,124 | 1,093 | 1,113 | 3,700 | 139.13 |
| 2008-02-12 | 1,120 | 1,135 | 1,092 | 1,092 | 3,600 | 136.50 |
| 2008-02-08 | 1,090 | 1,134 | 1,069 | 1,120 | 7,100 | 140 |
| 2008-02-07 | 1,070 | 1,090 | 1,070 | 1,090 | 1,000 | 136.25 |
| 2008-02-06 | 1,050 | 1,060 | 1,030 | 1,060 | 2,100 | 132.50 |
| 2008-02-05 | 1,000 | 1,086 | 1,000 | 1,086 | 3,100 | 135.75 |
| 2008-02-04 | 1,003 | 1,015 | 1,003 | 1,013 | 800 | 126.63 |
| 2008-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 125 |
| 2008-01-31 | 980 | 1,000 | 980 | 1,000 | 1,100 | 125 |
| 2008-01-30 | 985 | 985 | 985 | 985 | 100 | 123.13 |
| 2008-01-29 | 980 | 985 | 975 | 975 | 1,200 | 121.88 |
| 2008-01-28 | 968 | 975 | 958 | 975 | 2,400 | 121.88 |
| 2008-01-25 | 954 | 958 | 944 | 958 | 3,000 | 119.75 |
| 2008-01-24 | 920 | 944 | 919 | 944 | 700 | 118 |
| 2008-01-23 | 920 | 925 | 900 | 919 | 2,600 | 114.88 |
| 2008-01-22 | 884 | 910 | 850 | 900 | 8,300 | 112.50 |
| 2008-01-21 | 980 | 980 | 945 | 950 | 1,900 | 118.75 |
| 2008-01-18 | 950 | 1,020 | 935 | 980 | 7,600 | 122.50 |
| 2008-01-17 | 989 | 989 | 951 | 978 | 1,600 | 122.25 |
| 2008-01-16 | 970 | 1,020 | 958 | 990 | 3,500 | 123.75 |
| 2008-01-11 | 1,080 | 1,090 | 1,005 | 1,040 | 3,400 | 130 |
| 2008-01-09 | 1,080 | 1,090 | 1,051 | 1,090 | 1,800 | 136.25 |
| 2008-01-07 | 1,109 | 1,110 | 1,050 | 1,099 | 4,700 | 137.38 |
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
