3771 (株)システムリサーチの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,098	1,110	1,098	1,110	2,400	138.75
2012-12-27	1,086	1,123	1,086	1,090	3,300	136.25
2012-12-25	1,085	1,090	1,081	1,081	1,500	135.13
2012-12-21	1,080	1,080	1,068	1,079	1,100	134.88
2012-12-20	1,084	1,084	1,067	1,072	800	134
2012-12-19	1,060	1,086	1,060	1,086	500	135.75
2012-12-17	1,089	1,090	1,057	1,060	2,500	132.50
2012-12-14	1,052	1,090	1,052	1,089	500	136.13
2012-12-13	1,075	1,090	1,056	1,058	3,900	132.25
2012-12-12	1,071	1,076	1,070	1,075	1,700	134.38
2012-12-11	1,077	1,077	1,070	1,070	900	133.75
2012-12-10	1,058	1,058	1,058	1,058	400	132.25
2012-12-07	1,040	1,040	1,040	1,040	100	130
2012-12-06	1,040	1,047	1,040	1,047	500	130.88
2012-12-05	1,038	1,040	1,037	1,037	1,500	129.63
2012-12-04	1,051	1,051	1,038	1,038	1,300	129.75
2012-12-03	1,057	1,057	1,057	1,057	100	132.13
2012-11-30	1,048	1,048	1,048	1,048	200	131
2012-11-29	1,051	1,051	1,048	1,048	2,800	131
2012-11-28	1,049	1,049	1,048	1,048	900	131
2012-11-26	1,048	1,059	1,048	1,048	900	131
2012-11-22	1,048	1,048	1,048	1,048	100	131
2012-11-21	1,026	1,026	1,026	1,026	200	128.25
2012-11-20	1,034	1,034	1,026	1,026	700	128.25
2012-11-19	1,065	1,065	1,050	1,064	500	133
2012-11-16	1,049	1,052	1,049	1,050	700	131.25
2012-11-15	1,049	1,049	1,049	1,049	100	131.13
2012-11-13	1,026	1,026	1,022	1,022	300	127.75
2012-11-12	1,030	1,030	1,030	1,030	500	128.75
2012-11-08	1,030	1,064	1,027	1,064	1,000	133
2012-11-07	1,046	1,046	1,041	1,041	300	130.13
2012-11-05	1,068	1,068	1,046	1,046	2,200	130.75
2012-11-02	1,057	1,068	1,057	1,068	1,500	133.50
2012-11-01	1,070	1,070	1,065	1,065	800	133.13
2012-10-31	1,100	1,100	1,066	1,066	3,300	133.25
2012-10-30	1,085	1,085	1,085	1,085	1,300	135.63
2012-10-29	1,036	1,036	1,036	1,036	500	129.50
2012-10-26	1,055	1,060	1,035	1,035	2,700	129.38
2012-10-25	1,045	1,045	1,030	1,030	500	128.75
2012-10-24	1,033	1,035	1,020	1,020	1,100	127.50
2012-10-19	1,006	1,006	1,006	1,006	100	125.75
2012-10-18	1,020	1,020	1,020	1,020	100	127.50
2012-10-17	1,020	1,020	1,020	1,020	200	127.50
2012-10-15	1,002	1,002	1,002	1,002	300	125.25
2012-10-12	1,020	1,025	1,020	1,025	200	128.13
2012-10-11	1,005	1,005	1,005	1,005	100	125.63
2012-10-10	1,018	1,018	1,018	1,018	500	127.25
2012-10-09	1,016	1,030	1,016	1,030	300	128.75
2012-10-04	1,011	1,011	1,010	1,010	400	126.25
2012-10-03	1,025	1,025	1,025	1,025	1,000	128.13
2012-10-02	1,000	1,017	1,000	1,017	800	127.13
2012-10-01	1,000	1,000	1,000	1,000	300	125
2012-09-28	997	997	997	997	1,500	124.63
2012-09-27	981	997	981	997	1,500	124.63
2012-09-26	973	999	973	990	2,700	123.75
2012-09-25	1,040	1,045	1,040	1,045	1,700	130.63
2012-09-24	991	1,055	990	1,040	2,200	130
2012-09-21	992	992	992	992	100	124
2012-09-20	1,000	1,000	986	986	400	123.25
2012-09-19	985	985	985	985	200	123.13
2012-09-18	975	985	971	985	600	123.13
2012-09-14	966	966	961	963	500	120.38
2012-09-13	966	966	966	966	100	120.75
2012-09-12	963	963	963	963	100	120.38
2012-09-11	965	966	965	966	1,300	120.75
2012-09-10	964	965	964	965	500	120.63
2012-09-05	967	978	967	967	300	120.88
2012-08-31	967	979	963	979	700	122.38
2012-08-30	970	970	963	970	1,100	121.25
2012-08-29	969	969	969	969	1,700	121.13
2012-08-28	961	972	961	969	1,100	121.13
2012-08-27	959	961	959	960	900	120
2012-08-24	965	965	950	950	2,800	118.75
2012-08-23	965	965	965	965	100	120.63
2012-08-22	953	953	953	953	1,000	119.13
2012-08-21	980	980	950	950	5,600	118.75
2012-08-17	973	973	972	972	400	121.50
2012-08-16	975	985	975	985	500	123.13
2012-08-15	985	985	985	985	100	123.13
2012-08-13	953	953	953	953	200	119.13
2012-08-10	960	960	960	960	200	120
2012-08-09	954	954	954	954	300	119.25
2012-08-08	975	975	945	945	1,100	118.13
2012-08-07	990	990	950	968	2,900	121
2012-08-06	1,000	1,000	1,000	1,000	100	125
2012-08-03	972	972	971	971	500	121.38
2012-08-02	1,000	1,000	981	981	900	122.63
2012-07-31	1,000	1,000	1,000	1,000	200	125
2012-07-30	1,000	1,000	1,000	1,000	600	125
2012-07-26	1,000	1,000	1,000	1,000	500	125
2012-07-25	1,010	1,010	990	990	1,200	123.75
2012-07-24	1,010	1,010	1,010	1,010	100	126.25
2012-07-23	1,011	1,011	1,010	1,010	400	126.25
2012-07-17	1,010	1,010	1,010	1,010	200	126.25
2012-07-12	1,040	1,040	1,040	1,040	400	130
2012-07-11	1,040	1,040	1,040	1,040	2,400	130
2012-07-10	1,040	1,040	1,040	1,040	300	130
2012-07-09	1,031	1,031	1,029	1,029	200	128.63
2012-07-06	1,031	1,032	1,031	1,031	600	128.88
2012-07-05	1,074	1,074	1,074	1,074	9,500	134.25
2012-07-04	1,061	1,074	1,060	1,074	1,900	134.25
2012-07-03	1,051	1,075	1,051	1,060	2,000	132.50
2012-07-02	1,040	1,050	1,040	1,050	1,400	131.25
2012-06-29	1,020	1,030	1,020	1,030	1,600	128.75
2012-06-28	1,020	1,030	1,020	1,020	1,000	127.50
2012-06-27	990	1,000	990	1,000	1,300	125
2012-06-26	989	989	989	989	100	123.63
2012-06-25	975	989	975	989	300	123.63
2012-06-22	980	980	972	972	800	121.50
2012-06-21	980	980	980	980	200	122.50
2012-06-19	996	996	996	996	100	124.50
2012-06-18	950	1,000	950	1,000	1,500	125
2012-06-15	920	930	920	930	300	116.25
2012-06-14	910	910	910	910	1,600	113.75
2012-06-12	925	925	925	925	100	115.63
2012-06-11	937	937	912	925	1,900	115.63
2012-06-08	920	935	920	935	500	116.88
2012-06-07	935	935	935	935	100	116.88
2012-06-06	938	938	938	938	100	117.25
2012-06-05	933	933	933	933	100	116.63
2012-06-04	925	925	897	897	1,400	112.13
2012-06-01	945	945	930	930	1,000	116.25
2012-05-30	951	951	940	940	1,700	117.50
2012-05-28	940	940	940	940	1,800	117.50
2012-05-25	936	940	936	940	300	117.50
2012-05-24	943	943	925	935	1,000	116.88
2012-05-23	958	958	958	958	100	119.75
2012-05-22	950	955	950	955	200	119.38
2012-05-21	924	924	924	924	200	115.50
2012-05-17	932	945	932	945	500	118.13
2012-05-16	940	940	930	930	800	116.25
2012-05-15	940	940	921	940	500	117.50
2012-05-14	1,000	1,010	987	987	1,800	123.38
2012-05-11	986	1,000	986	1,000	500	125
2012-05-10	986	986	986	986	1,200	123.25
2012-05-09	991	991	991	991	500	123.88
2012-05-08	990	990	990	990	100	123.75
2012-05-07	1,000	1,000	992	992	400	124
2012-05-02	1,017	1,017	1,017	1,017	800	127.13
2012-05-01	1,017	1,017	1,017	1,017	100	127.13
2012-04-26	1,001	1,001	991	991	1,600	123.88
2012-04-25	1,003	1,003	1,001	1,001	300	125.13
2012-04-24	1,002	1,002	1,001	1,001	300	125.13
2012-04-23	1,001	1,001	1,001	1,001	400	125.13
2012-04-20	999	999	999	999	800	124.88
2012-04-19	1,018	1,018	1,001	1,001	300	125.13
2012-04-18	1,010	1,010	985	991	500	123.88
2012-04-16	990	990	990	990	200	123.75
2012-04-12	1,027	1,027	1,001	1,001	500	125.13
2012-04-11	997	997	997	997	1,500	124.63
2012-04-10	1,000	1,015	1,000	1,015	600	126.88
2012-04-09	995	1,000	995	1,000	300	125
2012-04-06	1,010	1,020	995	995	400	124.38
2012-04-05	988	1,005	988	1,005	1,900	125.63
2012-04-04	1,000	1,000	970	973	2,200	121.63
2012-04-03	1,025	1,025	1,000	1,005	2,800	125.63
2012-04-02	1,027	1,028	1,023	1,027	3,000	128.38
2012-03-30	1,079	1,079	1,047	1,047	1,700	130.88
2012-03-29	1,066	1,085	1,055	1,085	1,200	135.63
2012-03-28	1,110	1,110	1,065	1,080	4,900	135
2012-03-27	1,170	1,170	1,140	1,160	1,200	145
2012-03-26	1,170	1,174	1,167	1,174	4,400	146.75
2012-03-23	1,180	1,180	1,151	1,175	3,600	146.88
2012-03-22	1,170	1,200	1,170	1,190	5,100	148.75
2012-03-21	1,160	1,185	1,160	1,180	4,200	147.50
2012-03-19	1,131	1,170	1,131	1,170	3,900	146.25
2012-03-16	1,139	1,140	1,106	1,140	5,600	142.50
2012-03-15	1,125	1,127	1,120	1,121	2,000	140.13
2012-03-14	1,120	1,120	1,100	1,120	1,700	140
2012-03-13	1,111	1,120	1,101	1,101	3,700	137.63
2012-03-12	1,077	1,086	1,077	1,079	1,700	134.88
2012-03-09	1,099	1,100	1,065	1,071	3,700	133.88
2012-03-08	1,045	1,050	1,045	1,050	300	131.25
2012-03-07	1,032	1,047	1,015	1,047	2,600	130.88
2012-03-06	1,080	1,100	1,062	1,062	4,400	132.75
2012-03-05	1,086	1,086	1,050	1,050	3,500	131.25
2012-03-02	1,090	1,090	1,086	1,086	2,100	135.75
2012-03-01	1,086	1,086	1,086	1,086	800	135.75
2012-02-29	1,070	1,083	1,070	1,070	2,900	133.75
2012-02-28	1,059	1,085	1,059	1,065	1,500	133.13
2012-02-27	1,059	1,059	1,056	1,059	3,000	132.38
2012-02-24	1,086	1,086	1,041	1,050	2,200	131.25
2012-02-23	1,060	1,080	1,050	1,080	3,500	135
2012-02-22	1,015	1,020	1,015	1,020	200	127.50
2012-02-21	1,045	1,050	1,040	1,040	700	130
2012-02-20	1,000	1,035	998	1,035	5,000	129.38
2012-02-17	995	1,000	995	1,000	1,100	125
2012-02-16	988	988	985	985	1,600	123.13
2012-02-15	989	997	988	988	2,700	123.50
2012-02-14	990	990	990	990	200	123.75
2012-02-13	980	980	980	980	800	122.50
2012-02-10	973	988	973	980	1,200	122.50
2012-02-09	980	985	973	973	2,100	121.63
2012-02-08	960	966	960	966	600	120.75
2012-02-07	957	958	957	958	300	119.75
2012-02-06	952	956	950	953	700	119.13
2012-02-03	943	950	943	950	400	118.75
2012-02-02	940	942	940	942	1,400	117.75
2012-02-01	952	960	950	950	2,200	118.75
2012-01-31	951	970	951	970	1,300	121.25
2012-01-30	960	960	950	950	3,000	118.75
2012-01-27	940	955	940	955	500	119.38
2012-01-26	960	960	959	959	3,500	119.88
2012-01-25	951	959	951	959	500	119.88
2012-01-24	955	955	950	950	500	118.75
2012-01-23	950	950	950	950	200	118.75
2012-01-20	935	940	935	940	600	117.50
2012-01-19	935	935	935	935	1,600	116.88
2012-01-18	930	935	930	935	1,800	116.88
2012-01-17	925	925	925	925	900	115.63
2012-01-16	921	970	921	925	5,400	115.63
2012-01-13	930	930	930	930	600	116.25
2012-01-12	920	930	920	930	500	116.25
2012-01-11	930	930	930	930	500	116.25
2012-01-10	940	940	930	930	300	116.25
2012-01-06	925	925	925	925	100	115.63
2012-01-05	913	935	913	935	800	116.88
2012-01-04	950	950	919	919	2,900	114.88

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 [2012年度]

3771 (株)システムリサーチの時系列データ [2012年度]