3771 (株)システムリサーチの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	889	889	887	887	700	110.88
2010-12-29	880	895	880	895	1,700	111.88
2010-12-28	865	880	865	880	2,000	110
2010-12-27	860	861	859	860	3,300	107.50
2010-12-24	852	859	826	859	1,600	107.38
2010-12-22	840	853	840	853	1,600	106.63
2010-12-21	824	839	824	839	1,500	104.88
2010-12-20	827	827	820	825	1,000	103.13
2010-12-17	830	830	817	817	2,000	102.13
2010-12-16	824	830	824	830	200	103.75
2010-12-15	833	836	807	836	1,400	104.50
2010-12-14	815	833	815	833	1,200	104.13
2010-12-13	800	813	795	813	900	101.63
2010-12-10	800	803	791	803	2,500	100.38
2010-12-09	801	801	800	800	900	100
2010-12-08	810	815	800	801	1,300	100.13
2010-12-07	805	810	805	810	600	101.25
2010-12-06	818	819	775	805	6,400	100.63
2010-12-03	818	818	818	818	100	102.25
2010-12-02	796	818	796	818	1,200	102.25
2010-12-01	796	796	796	796	1,200	99.50
2010-11-30	818	818	817	817	700	102.13
2010-11-29	817	818	817	818	800	102.25
2010-11-25	817	817	817	817	7,600	102.13
2010-11-24	805	817	805	817	300	102.13
2010-11-22	800	820	800	820	1,400	102.50
2010-11-18	799	800	799	800	1,600	100
2010-11-17	780	790	779	789	1,000	98.63
2010-11-16	780	780	780	780	1,000	97.50
2010-11-15	790	791	790	791	1,100	98.88
2010-11-12	791	791	791	791	200	98.88
2010-11-11	796	796	796	796	100	99.50
2010-11-10	796	800	793	793	1,700	99.13
2010-11-08	796	796	796	796	5,000	99.50
2010-11-05	796	796	796	796	1,000	99.50
2010-11-04	795	796	795	796	400	99.50
2010-11-02	795	795	795	795	500	99.38
2010-11-01	796	796	795	795	2,300	99.38
2010-10-29	784	798	783	798	900	99.75
2010-10-28	783	783	783	783	100	97.88
2010-10-27	781	781	781	781	300	97.63
2010-10-26	781	781	781	781	500	97.63
2010-10-25	780	780	780	780	1,000	97.50
2010-10-22	785	785	780	780	700	97.50
2010-10-20	800	800	785	785	500	98.13
2010-10-19	805	805	805	805	100	100.63
2010-10-15	782	808	782	807	500	100.88
2010-10-14	782	800	781	782	1,400	97.75
2010-10-13	787	787	785	785	600	98.13
2010-10-12	787	787	787	787	700	98.38
2010-10-08	801	801	801	801	600	100.13
2010-10-07	804	804	804	804	500	100.50
2010-10-06	807	810	805	805	1,400	100.63
2010-10-05	808	808	808	808	100	101
2010-10-04	820	820	820	820	100	102.50
2010-10-01	820	820	820	820	100	102.50
2010-09-30	825	825	810	810	500	101.25
2010-09-29	825	825	825	825	200	103.13
2010-09-28	825	825	825	825	1,400	103.13
2010-09-27	815	825	806	825	2,300	103.13
2010-09-24	810	815	809	815	500	101.88
2010-09-22	815	815	815	815	100	101.88
2010-09-21	806	806	806	806	1,800	100.75
2010-09-17	806	806	806	806	100	100.75
2010-09-16	806	806	800	806	2,500	100.75
2010-09-15	809	809	805	809	2,200	101.13
2010-09-14	798	799	798	798	1,000	99.75
2010-09-13	800	800	793	800	5,500	100
2010-09-10	805	805	800	800	2,100	100
2010-09-09	806	806	799	799	2,600	99.88
2010-09-08	818	818	805	805	4,000	100.63
2010-09-07	830	830	818	818	400	102.25
2010-09-06	820	830	809	809	400	101.13
2010-09-03	820	835	820	835	1,200	104.38
2010-09-02	820	820	817	817	1,400	102.13
2010-09-01	816	820	810	820	4,000	102.50
2010-08-31	834	834	831	831	1,500	103.88
2010-08-30	850	850	831	835	2,700	104.38
2010-08-27	850	851	850	851	200	106.38
2010-08-26	850	850	840	840	700	105
2010-08-25	855	855	840	850	3,800	106.25
2010-08-24	885	885	850	850	500	106.25
2010-08-23	855	860	855	860	600	107.50
2010-08-20	858	858	858	858	500	107.25
2010-08-19	870	870	845	855	1,500	106.88
2010-08-18	870	870	870	870	100	108.75
2010-08-17	866	875	866	875	600	109.38
2010-08-16	870	870	868	868	500	108.50
2010-08-13	866	870	866	870	500	108.75
2010-08-11	865	895	865	895	200	111.88
2010-08-10	895	895	870	880	2,100	110
2010-08-09	872	925	872	925	1,200	115.63
2010-08-05	893	893	885	885	400	110.63
2010-08-03	870	885	870	885	200	110.63
2010-08-02	865	865	865	865	1,100	108.13
2010-07-30	907	907	895	895	1,000	111.88
2010-07-29	915	925	915	925	2,100	115.63
2010-07-28	920	930	915	915	5,300	114.38
2010-07-27	910	915	910	910	400	113.75
2010-07-26	924	924	911	911	1,900	113.88
2010-07-23	924	924	924	924	300	115.50
2010-07-22	917	918	913	913	3,900	114.13
2010-07-20	913	917	913	917	2,200	114.63
2010-07-16	920	920	917	917	600	114.63
2010-07-15	924	925	924	925	400	115.63
2010-07-14	924	924	924	924	100	115.50
2010-07-13	920	920	920	920	500	115
2010-07-12	915	920	915	920	200	115
2010-07-09	918	919	918	919	600	114.88
2010-07-07	918	918	918	918	100	114.75
2010-07-06	909	909	909	909	7,000	113.63
2010-07-05	909	909	909	909	5,200	113.63
2010-07-02	909	909	909	909	5,800	113.63
2010-07-01	894	910	894	909	3,300	113.63
2010-06-30	880	894	880	894	1,900	111.75
2010-06-29	880	885	878	878	300	109.75
2010-06-28	878	890	878	890	1,300	111.25
2010-06-25	878	878	878	878	1,300	109.75
2010-06-23	878	878	878	878	100	109.75
2010-06-21	868	884	868	882	2,400	110.25
2010-06-18	861	861	861	861	400	107.63
2010-06-17	890	890	875	875	400	109.38
2010-06-16	875	892	874	890	600	111.25
2010-06-15	844	890	844	890	1,600	111.25
2010-06-14	874	874	874	874	300	109.25
2010-06-11	840	842	830	833	1,700	104.13
2010-06-10	840	855	840	855	1,200	106.88
2010-06-09	839	840	839	840	300	105
2010-06-08	860	860	839	840	3,500	105
2010-06-07	866	866	857	857	2,700	107.13
2010-06-04	900	900	870	877	4,500	109.63
2010-06-03	900	900	900	900	900	112.50
2010-06-02	904	904	898	898	800	112.25
2010-06-01	912	919	886	919	4,100	114.88
2010-05-31	880	912	866	912	3,000	114
2010-05-28	895	895	880	880	6,700	110
2010-05-27	885	895	885	895	4,300	111.88
2010-05-26	852	885	852	885	3,600	110.63
2010-05-25	872	880	872	875	6,200	109.38
2010-05-24	850	873	850	872	9,400	109
2010-05-21	821	840	821	840	1,300	105
2010-05-20	830	845	830	845	1,600	105.63
2010-05-19	848	848	820	840	6,400	105
2010-05-18	880	880	860	860	2,600	107.50
2010-05-17	886	886	881	881	400	110.13
2010-05-14	887	895	871	894	3,400	111.75
2010-05-13	879	886	855	886	1,600	110.75
2010-05-12	845	861	831	861	1,600	107.63
2010-05-11	845	845	845	845	1,000	105.63
2010-05-10	854	854	835	838	1,200	104.75
2010-05-07	854	854	834	854	5,000	106.75
2010-05-06	861	884	855	860	3,400	107.50
2010-04-30	861	870	861	861	3,200	107.63
2010-04-28	846	860	843	853	6,000	106.63
2010-04-27	838	839	836	836	3,000	104.50
2010-04-26	834	838	830	838	3,200	104.75
2010-04-23	823	830	820	830	4,200	103.75
2010-04-22	823	825	823	825	200	103.13
2010-04-21	816	824	815	824	1,600	103
2010-04-20	813	829	811	829	2,500	103.63
2010-04-19	815	825	811	811	3,800	101.38
2010-04-16	838	838	808	810	6,300	101.25
2010-04-15	813	836	812	825	1,300	103.13
2010-04-14	811	833	810	833	2,100	104.13
2010-04-13	828	834	820	820	1,500	102.50
2010-04-12	840	840	810	815	900	101.88
2010-04-09	810	810	810	810	1,000	101.25
2010-04-08	804	804	803	803	1,600	100.38
2010-04-07	820	820	805	805	500	100.63
2010-04-06	800	820	800	820	1,200	102.50
2010-04-05	819	819	800	810	2,800	101.25
2010-04-02	809	819	803	819	700	102.38
2010-04-01	795	810	791	805	1,500	100.63
2010-03-31	810	810	786	795	2,400	99.38
2010-03-30	818	818	803	803	4,900	100.38
2010-03-29	851	851	804	811	3,400	101.38
2010-03-26	885	886	871	886	6,500	110.75
2010-03-25	880	888	875	880	3,600	110
2010-03-24	888	888	875	880	4,300	110
2010-03-23	847	875	847	875	4,800	109.38
2010-03-19	840	858	840	845	3,400	105.63
2010-03-18	837	855	837	845	4,100	105.63
2010-03-17	836	840	835	840	3,600	105
2010-03-16	830	840	830	836	1,900	104.50
2010-03-15	818	839	818	835	3,700	104.38
2010-03-12	818	819	817	817	1,500	102.13
2010-03-11	815	818	815	818	600	102.25
2010-03-10	812	812	810	812	1,400	101.50
2010-03-09	800	815	800	810	4,300	101.25
2010-03-08	800	805	800	805	4,100	100.63
2010-03-05	787	800	787	800	600	100
2010-03-04	800	800	785	785	1,900	98.13
2010-03-03	816	816	790	805	5,000	100.63
2010-03-02	845	845	807	807	1,800	100.88
2010-03-01	835	836	820	834	1,400	104.25
2010-02-26	800	820	800	820	800	102.50
2010-02-25	788	790	783	790	1,800	98.75
2010-02-24	780	788	775	788	1,000	98.50
2010-02-23	770	770	770	770	900	96.25
2010-02-22	761	763	761	761	900	95.13
2010-02-19	782	782	761	761	2,800	95.13
2010-02-18	786	790	784	790	900	98.75
2010-02-17	785	790	784	790	1,700	98.75
2010-02-16	790	790	786	786	300	98.25
2010-02-15	790	790	790	790	300	98.75
2010-02-12	790	795	790	790	800	98.75
2010-02-10	790	795	790	795	300	99.38
2010-02-09	790	790	790	790	100	98.75
2010-02-08	800	802	800	802	3,000	100.25
2010-02-05	800	800	796	800	3,600	100
2010-02-04	810	810	802	802	2,300	100.25
2010-02-03	802	810	802	805	2,200	100.63
2010-02-02	815	815	803	810	1,900	101.25
2010-02-01	815	820	810	810	4,100	101.25
2010-01-29	835	835	776	810	11,300	101.25
2010-01-28	810	812	810	810	31,400	101.25
2010-01-27	965	965	960	960	200	120
2010-01-26	960	960	960	960	900	120
2010-01-25	960	960	960	960	1,400	120
2010-01-22	960	960	960	960	200	120
2010-01-21	975	980	975	980	900	122.50
2010-01-20	955	970	955	970	1,500	121.25
2010-01-19	960	960	960	960	500	120
2010-01-18	958	958	950	955	1,100	119.38
2010-01-15	945	990	940	946	5,000	118.25
2010-01-14	945	945	940	945	700	118.13
2010-01-13	940	940	940	940	800	117.50
2010-01-12	941	941	940	940	700	117.50
2010-01-08	945	945	940	940	300	117.50
2010-01-07	945	950	945	950	200	118.75
2010-01-06	949	949	949	949	200	118.63
2010-01-05	940	950	936	940	1,300	117.50
2010-01-04	942	942	925	935	1,300	116.88

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3771 (株)システムリサーチ の時系列データ [2010年度]

3771 (株)システムリサーチの時系列データ [2010年度]