3771 (株)システムリサーチの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	924	930	924	930	400	116.25
2011-12-29	924	924	924	924	100	115.50
2011-12-28	912	915	912	915	600	114.38
2011-12-27	912	912	912	912	1,400	114
2011-12-26	905	912	905	912	1,400	114
2011-12-22	910	910	900	902	900	112.75
2011-12-21	900	900	900	900	100	112.50
2011-12-20	912	917	895	898	1,500	112.25
2011-12-19	910	910	900	910	1,700	113.75
2011-12-16	902	902	902	902	200	112.75
2011-12-15	901	901	901	901	100	112.63
2011-12-14	902	902	902	902	200	112.75
2011-12-13	910	913	910	910	1,800	113.75
2011-12-12	900	900	900	900	900	112.50
2011-12-09	890	890	888	888	2,900	111
2011-12-08	890	890	890	890	200	111.25
2011-12-07	889	889	889	889	100	111.13
2011-12-06	888	895	887	887	2,200	110.88
2011-12-05	874	887	871	887	1,200	110.88
2011-12-02	880	880	871	871	400	108.88
2011-12-01	885	888	885	888	200	111
2011-11-30	877	877	877	877	100	109.63
2011-11-29	880	880	866	866	1,700	108.25
2011-11-28	865	880	865	880	400	110
2011-11-25	861	862	861	862	500	107.75
2011-11-24	861	861	861	861	100	107.63
2011-11-22	860	860	860	860	100	107.50
2011-11-18	856	860	855	860	1,300	107.50
2011-11-17	860	878	860	878	3,100	109.75
2011-11-16	890	890	890	890	500	111.25
2011-11-15	888	898	888	898	300	112.25
2011-11-14	895	895	895	895	200	111.88
2011-11-11	880	885	880	885	600	110.63
2011-11-10	890	900	851	865	1,700	108.13
2011-11-09	890	890	890	890	2,400	111.25
2011-11-08	891	891	890	890	300	111.25
2011-11-07	893	893	890	890	500	111.25
2011-11-04	890	890	890	890	900	111.25
2011-10-28	890	900	890	900	1,700	112.50
2011-10-25	895	895	890	890	1,500	111.25
2011-10-24	885	890	885	890	300	111.25
2011-10-19	885	900	862	885	900	110.63
2011-10-18	889	889	877	885	600	110.63
2011-10-17	881	890	881	890	300	111.25
2011-10-14	871	871	870	870	200	108.75
2011-10-13	860	860	860	860	100	107.50
2011-10-07	854	854	854	854	500	106.75
2011-10-05	868	868	868	868	100	108.50
2011-09-29	868	868	868	868	300	108.50
2011-09-28	871	871	868	868	1,100	108.50
2011-09-27	871	871	871	871	200	108.88
2011-09-26	871	871	871	871	1,300	108.88
2011-09-22	871	871	871	871	100	108.88
2011-09-21	873	873	871	871	1,900	108.88
2011-09-20	872	873	872	873	200	109.13
2011-09-16	863	870	863	870	900	108.75
2011-09-15	866	866	866	866	500	108.25
2011-09-12	887	889	865	872	900	109
2011-09-09	887	889	887	887	800	110.88
2011-09-08	882	882	882	882	500	110.25
2011-09-07	897	897	897	897	200	112.13
2011-09-06	900	900	900	900	300	112.50
2011-09-05	910	910	910	910	100	113.75
2011-09-02	910	910	910	910	100	113.75
2011-09-01	930	930	930	930	600	116.25
2011-08-31	916	920	916	920	2,200	115
2011-08-30	905	916	905	916	300	114.50
2011-08-29	890	900	890	900	600	112.50
2011-08-26	886	886	886	886	200	110.75
2011-08-25	873	885	873	885	200	110.63
2011-08-23	860	865	860	865	1,000	108.13
2011-08-22	891	891	891	891	300	111.38
2011-08-19	930	930	930	930	500	116.25
2011-08-16	900	900	900	900	500	112.50
2011-08-15	930	930	930	930	300	116.25
2011-08-12	915	915	915	915	200	114.38
2011-08-11	911	920	911	915	400	114.38
2011-08-10	945	945	945	945	100	118.13
2011-08-09	900	900	900	900	5,000	112.50
2011-08-08	901	902	888	900	1,000	112.50
2011-08-05	937	937	900	900	2,500	112.50
2011-08-04	949	949	949	949	100	118.63
2011-08-03	939	939	936	936	700	117
2011-08-02	942	942	939	939	1,000	117.38
2011-08-01	937	985	937	985	1,000	123.13
2011-07-29	942	942	935	935	600	116.88
2011-07-28	967	967	943	943	1,100	117.88
2011-07-27	976	976	967	967	500	120.88
2011-07-26	990	990	990	990	7,600	123.75
2011-07-25	979	990	979	990	1,400	123.75
2011-07-22	940	979	940	979	1,100	122.38
2011-07-21	930	930	930	930	1,000	116.25
2011-07-20	955	955	950	950	600	118.75
2011-07-19	931	950	931	950	1,300	118.75
2011-07-15	975	975	940	940	700	117.50
2011-07-14	940	940	940	940	700	117.50
2011-07-13	940	975	940	975	700	121.88
2011-07-12	970	970	960	960	500	120
2011-07-11	960	990	949	990	1,900	123.75
2011-07-08	968	990	960	960	1,900	120
2011-07-07	965	965	960	960	2,400	120
2011-07-06	945	965	945	955	2,000	119.38
2011-07-05	930	945	930	945	3,000	118.13
2011-07-04	923	930	923	930	2,100	116.25
2011-07-01	915	925	910	910	3,800	113.75
2011-06-30	906	910	905	910	4,000	113.75
2011-06-29	893	905	893	905	1,600	113.13
2011-06-28	900	900	893	893	1,100	111.63
2011-06-27	880	890	880	890	200	111.25
2011-06-24	885	898	861	867	4,200	108.38
2011-06-22	890	896	890	896	900	112
2011-06-21	870	880	870	880	1,900	110
2011-06-20	870	870	865	870	1,000	108.75
2011-06-17	861	870	861	870	1,500	108.75
2011-06-16	882	885	860	860	2,300	107.50
2011-06-15	882	899	882	890	1,000	111.25
2011-06-14	881	887	881	882	1,400	110.25
2011-06-13	890	899	880	880	7,800	110
2011-06-10	830	860	830	860	1,100	107.50
2011-06-09	830	834	830	834	600	104.25
2011-06-08	819	819	819	819	100	102.38
2011-06-07	824	830	824	830	1,400	103.75
2011-06-06	825	825	816	816	300	102
2011-06-03	816	824	816	824	1,700	103
2011-06-01	840	840	840	840	1,400	105
2011-05-31	840	840	840	840	500	105
2011-05-30	829	831	829	831	400	103.88
2011-05-27	827	827	827	827	100	103.38
2011-05-26	820	820	818	818	300	102.25
2011-05-25	807	807	807	807	3,100	100.88
2011-05-24	792	807	792	807	1,300	100.88
2011-05-23	830	830	815	815	400	101.88
2011-05-19	830	830	830	830	300	103.75
2011-05-17	820	820	820	820	100	102.50
2011-05-16	810	830	810	830	1,400	103.75
2011-05-12	810	810	800	800	400	100
2011-05-11	807	807	807	807	100	100.88
2011-05-10	804	807	801	807	1,300	100.88
2011-05-09	810	810	804	804	700	100.50
2011-05-06	810	810	803	804	1,300	100.50
2011-05-02	803	803	803	803	200	100.38
2011-04-28	818	818	803	803	1,700	100.38
2011-04-27	818	818	818	818	1,300	102.25
2011-04-26	818	818	818	818	300	102.25
2011-04-25	802	803	802	803	300	100.38
2011-04-22	792	792	792	792	400	99
2011-04-21	792	792	792	792	600	99
2011-04-20	791	791	791	791	500	98.88
2011-04-19	801	801	800	800	1,000	100
2011-04-18	801	801	801	801	800	100.13
2011-04-15	805	805	805	805	100	100.63
2011-04-14	820	820	820	820	100	102.50
2011-04-13	790	790	790	790	500	98.75
2011-04-12	790	790	788	788	600	98.50
2011-04-11	785	794	782	794	1,100	99.25
2011-04-08	780	789	770	789	700	98.63
2011-04-07	795	795	795	795	200	99.38
2011-04-06	810	810	810	810	400	101.25
2011-04-05	819	820	810	820	1,700	102.50
2011-04-04	817	847	816	816	800	102
2011-04-01	818	818	818	818	200	102.25
2011-03-30	822	850	822	850	1,100	106.25
2011-03-29	811	830	804	816	1,500	102
2011-03-28	910	910	886	900	2,800	112.50
2011-03-25	910	910	880	910	2,000	113.75
2011-03-24	879	910	879	910	2,100	113.75
2011-03-23	880	885	873	885	1,600	110.63
2011-03-22	885	890	851	873	2,800	109.13
2011-03-18	805	859	805	850	1,600	106.25
2011-03-17	780	829	780	829	2,900	103.63
2011-03-16	775	820	775	810	1,600	101.25
2011-03-15	850	850	749	805	3,800	100.63
2011-03-14	860	860	835	850	4,700	106.25
2011-03-11	930	930	928	928	800	116
2011-03-10	938	938	933	933	1,000	116.63
2011-03-09	951	953	947	947	3,100	118.38
2011-03-08	935	950	930	950	1,300	118.75
2011-03-07	934	941	934	941	1,200	117.63
2011-03-04	929	938	929	938	600	117.25
2011-03-03	921	929	921	929	300	116.13
2011-03-02	927	935	920	921	4,500	115.13
2011-03-01	920	928	920	927	1,000	115.88
2011-02-28	919	920	919	920	1,700	115
2011-02-25	915	919	915	919	200	114.88
2011-02-23	910	910	910	910	300	113.75
2011-02-22	933	933	915	915	1,600	114.38
2011-02-21	927	930	927	930	3,200	116.25
2011-02-18	925	925	921	925	700	115.63
2011-02-17	930	930	930	930	1,100	116.25
2011-02-16	920	920	920	920	100	115
2011-02-15	930	930	911	911	700	113.88
2011-02-14	917	932	914	920	3,100	115
2011-02-10	900	915	900	915	1,200	114.38
2011-02-09	899	899	869	888	1,000	111
2011-02-08	915	915	884	884	1,300	110.50
2011-02-07	905	915	900	915	2,400	114.38
2011-02-04	907	908	905	905	1,800	113.13
2011-02-02	927	927	909	924	1,300	115.50
2011-02-01	903	924	903	924	1,200	115.50
2011-01-31	930	930	878	930	5,400	116.25
2011-01-28	922	935	921	935	800	116.88
2011-01-27	916	937	916	921	2,300	115.13
2011-01-26	915	919	915	915	1,700	114.38
2011-01-25	905	915	905	915	400	114.38
2011-01-24	905	905	905	905	300	113.13
2011-01-21	913	928	910	910	2,200	113.75
2011-01-20	910	924	910	924	1,400	115.50
2011-01-19	924	934	915	919	1,400	114.88
2011-01-18	933	933	924	924	900	115.50
2011-01-17	923	924	915	924	1,400	115.50
2011-01-14	910	924	910	924	1,300	115.50
2011-01-13	900	915	900	915	1,500	114.38
2011-01-12	897	906	897	906	1,600	113.25
2011-01-11	905	905	895	900	1,300	112.50
2011-01-07	895	895	895	895	800	111.88
2011-01-06	900	900	895	895	1,500	111.88
2011-01-05	907	925	894	925	900	115.63
2011-01-04	888	905	888	905	500	113.13

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 [2011年度]

3771 (株)システムリサーチの時系列データ [2011年度]