3771 (株)システムリサーチの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,650	1,670	1,646	1,660	5,900	207.50
2013-12-27	1,635	1,660	1,630	1,650	2,700	206.25
2013-12-26	1,638	1,662	1,624	1,637	6,700	204.63
2013-12-25	1,608	1,640	1,580	1,615	8,800	201.88
2013-12-24	1,595	1,610	1,590	1,608	6,900	201
2013-12-20	1,620	1,620	1,593	1,595	2,200	199.38
2013-12-19	1,629	1,629	1,600	1,601	2,700	200.13
2013-12-18	1,596	1,625	1,595	1,625	6,500	203.13
2013-12-17	1,620	1,620	1,555	1,580	4,100	197.50
2013-12-16	1,632	1,660	1,632	1,632	4,200	204
2013-12-13	1,643	1,645	1,630	1,636	900	204.50
2013-12-12	1,635	1,645	1,630	1,644	1,300	205.50
2013-12-11	1,633	1,641	1,633	1,635	1,800	204.38
2013-12-10	1,630	1,701	1,630	1,661	15,000	207.63
2013-12-09	1,649	1,670	1,649	1,664	6,000	208
2013-12-06	1,631	1,649	1,625	1,649	900	206.13
2013-12-05	1,690	1,690	1,640	1,640	3,400	205
2013-12-04	1,665	1,670	1,650	1,660	12,600	207.50
2013-12-03	1,645	1,686	1,645	1,679	11,700	209.88
2013-12-02	1,618	1,638	1,618	1,638	800	204.75
2013-11-29	1,620	1,629	1,592	1,605	10,200	200.63
2013-11-28	1,630	1,630	1,605	1,610	4,100	201.25
2013-11-27	1,661	1,684	1,600	1,600	19,200	200
2013-11-26	1,601	1,640	1,592	1,640	6,700	205
2013-11-25	1,569	1,600	1,569	1,588	8,300	198.50
2013-11-22	1,550	1,580	1,550	1,569	5,400	196.13
2013-11-21	1,550	1,550	1,545	1,547	1,000	193.38
2013-11-20	1,535	1,560	1,524	1,550	4,400	193.75
2013-11-19	1,559	1,559	1,540	1,540	600	192.50
2013-11-18	1,533	1,565	1,530	1,559	9,200	194.88
2013-11-15	1,506	1,524	1,506	1,524	2,000	190.50
2013-11-14	1,506	1,530	1,495	1,506	4,000	188.25
2013-11-13	1,530	1,533	1,500	1,505	2,000	188.13
2013-11-12	1,501	1,573	1,499	1,525	3,200	190.63
2013-11-11	1,520	1,530	1,461	1,484	6,100	185.50
2013-11-08	1,530	1,547	1,491	1,505	11,900	188.13
2013-11-07	1,530	1,550	1,530	1,550	3,900	193.75
2013-11-06	1,530	1,560	1,530	1,550	2,600	193.75
2013-11-05	1,503	1,549	1,503	1,519	3,800	189.88
2013-11-01	1,585	1,609	1,501	1,565	11,600	195.63
2013-10-31	1,649	1,680	1,610	1,610	5,800	201.25
2013-10-30	1,700	1,700	1,600	1,609	13,500	201.13
2013-10-29	1,690	1,740	1,660	1,720	15,400	215
2013-10-28	1,585	1,720	1,585	1,715	21,300	214.38
2013-10-25	1,583	1,583	1,580	1,580	1,700	197.50
2013-10-24	1,570	1,600	1,570	1,583	700	197.88
2013-10-23	1,600	1,610	1,563	1,563	10,700	195.38
2013-10-22	1,625	1,631	1,620	1,620	3,200	202.50
2013-10-21	1,586	1,632	1,586	1,630	8,800	203.75
2013-10-18	1,561	1,615	1,561	1,576	5,600	197
2013-10-17	1,590	1,600	1,550	1,561	3,200	195.13
2013-10-16	1,575	1,590	1,564	1,564	1,700	195.50
2013-10-15	1,560	1,615	1,560	1,590	6,100	198.75
2013-10-11	1,520	1,550	1,520	1,540	7,600	192.50
2013-10-10	1,479	1,520	1,479	1,500	2,400	187.50
2013-10-09	1,451	1,456	1,451	1,455	1,200	181.88
2013-10-08	1,450	1,452	1,450	1,452	700	181.50
2013-10-07	1,505	1,511	1,450	1,450	3,700	181.25
2013-10-03	1,530	1,530	1,530	1,530	100	191.25
2013-10-02	1,543	1,545	1,530	1,540	2,900	192.50
2013-10-01	1,578	1,578	1,551	1,552	1,000	194
2013-09-30	1,576	1,595	1,576	1,578	4,300	197.25
2013-09-27	1,576	1,576	1,576	1,576	100	197
2013-09-26	1,571	1,571	1,571	1,571	400	196.38
2013-09-25	1,571	1,572	1,571	1,571	600	196.38
2013-09-24	1,635	1,635	1,551	1,551	2,300	193.88
2013-09-20	1,599	1,599	1,590	1,590	6,200	198.75
2013-09-19	1,596	1,610	1,573	1,599	7,100	199.88
2013-09-18	1,570	1,595	1,570	1,594	5,000	199.25
2013-09-17	1,500	1,550	1,500	1,550	2,700	193.75
2013-09-13	1,448	1,490	1,448	1,490	800	186.25
2013-09-12	1,430	1,430	1,425	1,425	900	178.13
2013-09-11	1,451	1,451	1,423	1,423	500	177.88
2013-09-10	1,410	1,421	1,410	1,421	300	177.63
2013-09-09	1,430	1,430	1,402	1,402	1,600	175.25
2013-09-06	1,430	1,430	1,420	1,430	400	178.75
2013-09-05	1,479	1,500	1,434	1,434	1,800	179.25
2013-09-04	1,469	1,470	1,451	1,451	1,400	181.38
2013-09-03	1,451	1,451	1,451	1,451	200	181.38
2013-09-02	1,462	1,463	1,462	1,463	400	182.88
2013-08-30	1,459	1,459	1,459	1,459	100	182.38
2013-08-29	1,440	1,464	1,400	1,464	2,700	183
2013-08-28	1,440	1,440	1,400	1,410	2,400	176.25
2013-08-27	1,420	1,444	1,420	1,444	1,600	180.50
2013-08-26	1,415	1,420	1,400	1,420	1,400	177.50
2013-08-23	1,477	1,477	1,400	1,400	1,400	175
2013-08-22	1,441	1,441	1,400	1,417	3,100	177.13
2013-08-21	1,470	1,470	1,425	1,441	5,400	180.13
2013-08-20	1,500	1,500	1,480	1,480	800	185
2013-08-19	1,500	1,500	1,480	1,500	1,400	187.50
2013-08-16	1,510	1,510	1,500	1,500	400	187.50
2013-08-15	1,505	1,510	1,500	1,510	1,900	188.75
2013-08-14	1,510	1,510	1,510	1,510	300	188.75
2013-08-13	1,505	1,515	1,505	1,505	700	188.13
2013-08-12	1,520	1,520	1,485	1,485	600	185.63
2013-08-09	1,518	1,530	1,518	1,520	700	190
2013-08-08	1,565	1,565	1,530	1,545	900	193.13
2013-08-07	1,500	1,515	1,492	1,510	5,700	188.75
2013-08-06	1,530	1,530	1,530	1,530	100	191.25
2013-08-05	1,515	1,540	1,515	1,530	400	191.25
2013-08-02	1,540	1,540	1,500	1,504	1,000	188
2013-08-01	1,440	1,500	1,440	1,500	2,100	187.50
2013-07-31	1,556	1,560	1,430	1,490	4,800	186.25
2013-07-30	1,610	1,615	1,605	1,610	1,200	201.25
2013-07-29	1,632	1,632	1,612	1,612	2,700	201.50
2013-07-26	1,639	1,639	1,626	1,626	5,600	203.25
2013-07-25	1,630	1,640	1,617	1,626	2,300	203.25
2013-07-24	1,630	1,630	1,611	1,611	700	201.38
2013-07-23	1,612	1,612	1,611	1,611	1,300	201.38
2013-07-22	1,640	1,640	1,609	1,609	2,300	201.13
2013-07-19	1,686	1,686	1,610	1,612	3,000	201.50
2013-07-18	1,685	1,685	1,651	1,685	7,100	210.63
2013-07-17	1,683	1,683	1,669	1,683	1,900	210.38
2013-07-16	1,642	1,686	1,627	1,681	1,800	210.13
2013-07-12	1,656	1,656	1,641	1,642	500	205.25
2013-07-11	1,641	1,641	1,626	1,626	700	203.25
2013-07-10	1,685	1,685	1,641	1,641	1,200	205.13
2013-07-09	1,670	1,688	1,620	1,686	11,200	210.75
2013-07-08	1,620	1,685	1,620	1,650	13,200	206.25
2013-07-05	1,576	1,610	1,576	1,600	4,600	200
2013-07-04	1,558	1,568	1,549	1,568	1,400	196
2013-07-03	1,576	1,576	1,558	1,558	3,700	194.75
2013-07-02	1,556	1,580	1,556	1,565	3,000	195.63
2013-07-01	1,475	1,550	1,475	1,550	4,500	193.75
2013-06-28	1,435	1,475	1,435	1,475	7,100	184.38
2013-06-27	1,470	1,470	1,400	1,410	5,900	176.25
2013-06-26	1,510	1,530	1,470	1,470	1,900	183.75
2013-06-25	1,512	1,519	1,498	1,519	3,500	189.88
2013-06-24	1,565	1,565	1,511	1,511	6,000	188.88
2013-06-21	1,565	1,578	1,540	1,575	4,700	196.88
2013-06-20	1,579	1,599	1,570	1,599	800	199.88
2013-06-19	1,619	1,619	1,580	1,580	5,700	197.50
2013-06-18	1,585	1,630	1,580	1,582	6,400	197.75
2013-06-17	1,500	1,565	1,500	1,551	2,900	193.88
2013-06-14	1,500	1,500	1,465	1,485	2,500	185.63
2013-06-13	1,406	1,460	1,400	1,460	2,300	182.50
2013-06-12	1,395	1,465	1,395	1,425	1,800	178.13
2013-06-11	1,520	1,520	1,420	1,433	6,600	179.13
2013-06-10	1,496	1,500	1,450	1,485	6,300	185.63
2013-06-07	1,481	1,481	1,350	1,392	10,000	174
2013-06-06	1,591	1,597	1,570	1,570	5,600	196.25
2013-06-05	1,639	1,639	1,581	1,583	1,200	197.88
2013-06-04	1,610	1,640	1,540	1,640	12,500	205
2013-06-03	1,502	1,669	1,502	1,669	22,300	208.63
2013-05-31	1,503	1,515	1,495	1,501	4,200	187.63
2013-05-30	1,527	1,530	1,500	1,500	2,800	187.50
2013-05-29	1,525	1,550	1,510	1,527	3,800	190.88
2013-05-28	1,491	1,520	1,491	1,518	2,100	189.75
2013-05-27	1,550	1,550	1,431	1,491	5,000	186.38
2013-05-24	1,505	1,531	1,505	1,531	5,500	191.38
2013-05-23	1,632	1,632	1,531	1,531	10,100	191.38
2013-05-22	1,640	1,640	1,620	1,620	2,800	202.50
2013-05-21	1,640	1,644	1,630	1,633	5,800	204.13
2013-05-20	1,595	1,645	1,594	1,640	13,800	205
2013-05-17	1,530	1,595	1,530	1,571	3,000	196.38
2013-05-16	1,515	1,560	1,505	1,530	11,700	191.25
2013-05-15	1,645	1,650	1,502	1,549	21,000	193.63
2013-05-14	1,630	1,650	1,601	1,607	28,300	200.88
2013-05-13	1,640	1,700	1,550	1,700	54,900	212.50
2013-05-10	1,379	1,420	1,375	1,400	8,800	175
2013-05-09	1,350	1,420	1,325	1,350	17,000	168.75
2013-05-08	1,305	1,322	1,303	1,315	9,500	164.38
2013-05-07	1,295	1,305	1,293	1,298	5,800	162.25
2013-05-02	1,280	1,300	1,280	1,290	1,500	161.25
2013-05-01	1,293	1,299	1,270	1,295	7,100	161.88
2013-04-30	1,282	1,293	1,282	1,285	6,900	160.63
2013-04-26	1,293	1,293	1,282	1,282	4,700	160.25
2013-04-25	1,275	1,282	1,266	1,266	1,600	158.25
2013-04-24	1,285	1,285	1,266	1,266	2,700	158.25
2013-04-23	1,268	1,275	1,265	1,265	2,300	158.13
2013-04-22	1,299	1,300	1,257	1,263	7,400	157.88
2013-04-19	1,228	1,265	1,225	1,265	1,500	158.13
2013-04-18	1,228	1,228	1,204	1,228	2,900	153.50
2013-04-17	1,218	1,225	1,202	1,225	2,200	153.13
2013-04-16	1,182	1,205	1,175	1,200	4,000	150
2013-04-15	1,200	1,219	1,200	1,214	4,300	151.75
2013-04-12	1,223	1,230	1,212	1,223	3,200	152.88
2013-04-11	1,230	1,230	1,211	1,225	3,000	153.13
2013-04-10	1,210	1,250	1,210	1,235	2,200	154.38
2013-04-09	1,235	1,235	1,143	1,200	3,500	150
2013-04-08	1,235	1,235	1,220	1,235	2,100	154.38
2013-04-05	1,268	1,268	1,242	1,242	3,700	155.25
2013-04-04	1,200	1,234	1,188	1,234	2,800	154.25
2013-04-03	1,196	1,200	1,171	1,188	2,800	148.50
2013-04-02	1,147	1,190	1,134	1,166	5,600	145.75
2013-04-01	1,238	1,250	1,150	1,171	6,200	146.38
2013-03-29	1,275	1,275	1,236	1,236	3,000	154.50
2013-03-28	1,282	1,290	1,280	1,280	2,600	160
2013-03-27	1,250	1,300	1,250	1,282	5,600	160.25
2013-03-26	1,345	1,365	1,341	1,341	3,500	167.63
2013-03-25	1,335	1,375	1,335	1,345	2,300	168.13
2013-03-22	1,350	1,350	1,323	1,330	3,400	166.25
2013-03-21	1,323	1,350	1,323	1,350	6,200	168.75
2013-03-19	1,334	1,350	1,321	1,325	3,800	165.63
2013-03-18	1,328	1,328	1,320	1,327	3,300	165.88
2013-03-15	1,320	1,330	1,320	1,324	900	165.50
2013-03-14	1,330	1,330	1,313	1,320	2,000	165
2013-03-13	1,309	1,325	1,303	1,310	1,800	163.75
2013-03-12	1,329	1,334	1,320	1,330	1,300	166.25
2013-03-11	1,313	1,339	1,313	1,313	5,200	164.13
2013-03-08	1,351	1,351	1,295	1,313	17,300	164.13
2013-03-07	1,358	1,358	1,350	1,351	1,400	168.88
2013-03-06	1,360	1,360	1,321	1,358	3,600	169.75
2013-03-05	1,365	1,370	1,365	1,365	1,300	170.63
2013-03-04	1,343	1,360	1,342	1,360	3,800	170
2013-03-01	1,330	1,339	1,305	1,331	4,700	166.38
2013-02-28	1,315	1,344	1,315	1,334	6,400	166.75
2013-02-27	1,340	1,348	1,315	1,315	2,200	164.38
2013-02-26	1,318	1,318	1,290	1,318	3,200	164.75
2013-02-25	1,300	1,318	1,282	1,318	3,700	164.75
2013-02-22	1,300	1,300	1,300	1,300	1,600	162.50
2013-02-21	1,270	1,320	1,270	1,299	3,700	162.38
2013-02-20	1,275	1,290	1,255	1,289	2,200	161.13
2013-02-19	1,274	1,275	1,237	1,265	2,300	158.13
2013-02-18	1,250	1,270	1,250	1,270	3,700	158.75
2013-02-15	1,263	1,263	1,250	1,250	2,600	156.25
2013-02-14	1,270	1,270	1,270	1,270	500	158.75
2013-02-13	1,271	1,271	1,260	1,270	3,000	158.75
2013-02-12	1,293	1,320	1,292	1,301	1,200	162.63
2013-02-08	1,320	1,329	1,300	1,300	3,900	162.50
2013-02-07	1,350	1,350	1,306	1,340	4,500	167.50
2013-02-06	1,310	1,360	1,300	1,360	3,400	170
2013-02-05	1,310	1,310	1,299	1,299	600	162.38
2013-02-04	1,300	1,338	1,286	1,320	3,300	165
2013-02-01	1,290	1,330	1,274	1,290	2,500	161.25
2013-01-31	1,305	1,305	1,258	1,300	7,300	162.50
2013-01-30	1,347	1,347	1,293	1,302	3,900	162.75
2013-01-29	1,250	1,365	1,250	1,290	6,000	161.25
2013-01-28	1,210	1,239	1,210	1,239	2,200	154.88
2013-01-25	1,181	1,200	1,181	1,200	2,100	150
2013-01-24	1,178	1,179	1,178	1,179	500	147.38
2013-01-23	1,176	1,179	1,176	1,179	300	147.38
2013-01-22	1,175	1,179	1,175	1,175	1,700	146.88
2013-01-21	1,166	1,178	1,166	1,178	3,400	147.25
2013-01-18	1,179	1,179	1,171	1,178	2,100	147.25
2013-01-17	1,170	1,180	1,154	1,157	18,100	144.63
2013-01-16	1,165	1,174	1,165	1,171	600	146.38
2013-01-15	1,162	1,165	1,155	1,165	3,400	145.63
2013-01-11	1,178	1,178	1,160	1,161	1,100	145.13
2013-01-10	1,160	1,169	1,160	1,169	1,700	146.13
2013-01-09	1,148	1,160	1,140	1,160	1,300	145
2013-01-08	1,155	1,156	1,150	1,155	4,900	144.38
2013-01-07	1,160	1,180	1,130	1,178	4,100	147.25
2013-01-04	1,120	1,150	1,120	1,125	1,800	140.63

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 [2013年度]

3771 (株)システムリサーチの時系列データ [2013年度]