3771 (株)システムリサーチの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,156	2,200	2,111	2,185	31,400	546.25
2016-12-29	2,097	2,170	2,069	2,170	53,500	542.50
2016-12-28	2,035	2,086	2,030	2,086	30,200	521.50
2016-12-27	2,025	2,030	2,013	2,023	13,700	505.75
2016-12-26	2,010	2,022	1,989	2,009	20,400	502.25
2016-12-22	1,964	1,990	1,953	1,989	13,000	497.25
2016-12-21	1,954	2,000	1,954	1,961	34,500	490.25
2016-12-20	1,900	1,950	1,900	1,943	55,700	485.75
2016-12-19	1,931	1,931	1,880	1,901	31,400	475.25
2016-12-16	1,986	1,996	1,920	1,930	32,800	482.50
2016-12-15	2,036	2,046	1,962	2,017	23,000	504.25
2016-12-14	2,041	2,075	2,024	2,046	14,900	511.50
2016-12-13	2,029	2,085	2,029	2,083	29,000	520.75
2016-12-12	2,020	2,086	2,020	2,069	28,300	517.25
2016-12-09	1,977	2,015	1,961	2,015	22,100	503.75
2016-12-08	1,995	1,995	1,959	1,977	24,900	494.25
2016-12-07	1,980	2,044	1,956	1,958	125,900	489.50
2016-12-06	1,880	1,895	1,877	1,889	1,700	472.25
2016-12-05	1,865	1,885	1,850	1,866	6,600	466.50
2016-12-02	1,891	1,891	1,825	1,850	27,500	462.50
2016-12-01	1,915	1,929	1,895	1,900	5,100	475
2016-11-30	1,924	1,930	1,913	1,913	8,000	478.25
2016-11-29	1,926	1,926	1,910	1,924	6,600	481
2016-11-28	1,901	1,925	1,888	1,913	4,700	478.25
2016-11-25	1,959	1,959	1,901	1,909	12,200	477.25
2016-11-24	1,989	1,989	1,950	1,959	5,500	489.75
2016-11-22	1,969	2,000	1,951	1,975	18,400	493.75
2016-11-21	1,940	1,973	1,929	1,969	46,300	492.25
2016-11-18	1,900	1,939	1,897	1,938	10,500	484.50
2016-11-17	1,872	1,900	1,870	1,892	10,200	473
2016-11-16	1,870	1,875	1,850	1,871	6,900	467.75
2016-11-15	1,860	1,872	1,836	1,872	9,800	468
2016-11-14	1,835	1,853	1,835	1,853	6,600	463.25
2016-11-11	1,846	1,852	1,812	1,829	6,600	457.25
2016-11-10	1,811	1,837	1,811	1,837	12,900	459.25
2016-11-09	1,813	1,813	1,750	1,760	24,700	440
2016-11-08	1,812	1,826	1,805	1,813	7,000	453.25
2016-11-07	1,830	1,839	1,807	1,809	6,200	452.25
2016-11-04	1,800	1,825	1,797	1,815	9,400	453.75
2016-11-02	1,822	1,828	1,800	1,821	18,800	455.25
2016-11-01	1,791	1,853	1,780	1,853	21,400	463.25
2016-10-31	1,840	1,851	1,753	1,783	51,500	445.75
2016-10-28	1,869	1,897	1,830	1,841	27,400	460.25
2016-10-27	1,911	1,938	1,883	1,909	38,900	477.25
2016-10-26	1,880	1,940	1,877	1,940	57,900	485
2016-10-25	1,860	1,911	1,860	1,871	17,400	467.75
2016-10-24	1,815	1,854	1,807	1,849	11,100	462.25
2016-10-21	1,819	1,846	1,815	1,819	27,900	454.75
2016-10-20	1,808	1,840	1,805	1,819	53,200	454.75
2016-10-19	1,726	1,808	1,723	1,808	32,700	452
2016-10-17	1,690	1,695	1,682	1,695	3,300	423.75
2016-10-13	1,689	1,699	1,681	1,691	5,600	422.75
2016-10-12	1,718	1,718	1,631	1,692	16,500	423
2016-10-11	1,689	1,719	1,687	1,719	6,700	429.75
2016-10-07	1,713	1,713	1,675	1,689	4,200	422.25
2016-10-06	1,715	1,715	1,692	1,705	8,800	426.25
2016-10-05	1,700	1,707	1,700	1,705	7,500	426.25
2016-10-04	1,685	1,720	1,681	1,697	14,100	424.25
2016-10-03	1,622	1,672	1,621	1,672	10,300	418
2016-09-30	1,638	1,640	1,618	1,622	7,800	405.50
2016-09-29	1,660	1,666	1,639	1,639	11,500	409.75
2016-09-28	1,650	1,673	1,641	1,666	16,600	416.50
2016-09-27	1,670	1,687	1,650	1,680	16,400	420
2016-09-26	1,699	1,699	1,660	1,683	13,600	420.75
2016-09-23	1,627	1,679	1,627	1,679	9,200	419.75
2016-09-21	1,646	1,646	1,619	1,622	9,000	405.50
2016-09-20	1,621	1,651	1,621	1,649	10,600	412.25
2016-09-16	1,691	1,691	1,606	1,621	16,100	405.25
2016-09-15	1,745	1,749	1,665	1,702	16,700	425.50
2016-09-14	1,707	1,750	1,705	1,735	14,800	433.75
2016-09-13	1,663	1,701	1,656	1,701	11,400	425.25
2016-09-12	1,631	1,665	1,626	1,663	11,800	415.75
2016-09-09	1,656	1,669	1,656	1,668	6,700	417
2016-09-08	1,659	1,669	1,623	1,656	14,300	414
2016-09-07	1,598	1,665	1,598	1,646	17,100	411.50
2016-09-06	1,563	1,596	1,563	1,591	11,000	397.75
2016-09-05	1,565	1,568	1,556	1,563	3,100	390.75
2016-09-02	1,550	1,563	1,540	1,552	7,700	388
2016-09-01	1,568	1,572	1,550	1,557	7,900	389.25
2016-08-31	1,549	1,585	1,545	1,568	19,500	392
2016-08-30	1,544	1,545	1,533	1,539	3,100	384.75
2016-08-29	1,534	1,538	1,515	1,523	5,400	380.75
2016-08-26	1,514	1,519	1,505	1,506	4,900	376.50
2016-08-25	1,510	1,548	1,502	1,514	7,300	378.50
2016-08-24	1,533	1,533	1,514	1,514	3,500	378.50
2016-08-23	1,539	1,544	1,510	1,514	8,100	378.50
2016-08-22	1,500	1,550	1,500	1,514	35,000	378.50
2016-08-19	1,468	1,480	1,468	1,478	3,200	369.50
2016-08-18	1,489	1,489	1,457	1,463	4,600	365.75
2016-08-17	1,500	1,510	1,456	1,477	13,200	369.25
2016-08-16	1,540	1,547	1,500	1,520	12,600	380
2016-08-15	1,525	1,550	1,510	1,527	17,400	381.75
2016-08-12	1,455	1,525	1,455	1,522	38,200	380.50
2016-08-10	1,439	1,452	1,431	1,452	6,300	363
2016-08-09	1,429	1,444	1,422	1,428	5,800	357
2016-08-08	1,455	1,455	1,427	1,429	13,100	357.25
2016-08-05	1,450	1,470	1,447	1,456	5,200	364
2016-08-04	1,440	1,473	1,427	1,473	4,000	368.25
2016-08-03	1,452	1,458	1,421	1,421	12,500	355.25
2016-08-02	1,514	1,522	1,480	1,480	21,300	370
2016-08-01	1,500	1,525	1,462	1,496	35,700	374
2016-07-29	1,452	1,488	1,402	1,448	64,100	362
2016-07-28	1,306	1,319	1,305	1,314	9,500	328.50
2016-07-27	1,303	1,305	1,302	1,304	4,100	326
2016-07-26	1,301	1,304	1,300	1,304	3,700	326
2016-07-25	1,300	1,301	1,293	1,301	2,300	325.25
2016-07-22	1,302	1,303	1,285	1,289	3,800	322.25
2016-07-21	1,299	1,305	1,299	1,303	2,200	325.75
2016-07-20	1,295	1,305	1,295	1,298	3,300	324.50
2016-07-19	1,284	1,300	1,283	1,294	3,800	323.50
2016-07-15	1,300	1,300	1,281	1,283	6,300	320.75
2016-07-14	1,302	1,302	1,289	1,289	3,300	322.25
2016-07-13	1,303	1,303	1,291	1,302	4,900	325.50
2016-07-12	1,300	1,304	1,285	1,289	6,300	322.25
2016-07-11	1,299	1,300	1,281	1,281	7,700	320.25
2016-07-08	1,275	1,297	1,270	1,271	5,200	317.75
2016-07-07	1,272	1,274	1,264	1,270	3,400	317.50
2016-07-06	1,275	1,276	1,255	1,271	13,600	317.75
2016-07-05	1,267	1,275	1,266	1,275	6,400	318.75
2016-07-04	1,265	1,274	1,259	1,265	7,800	316.25
2016-07-01	1,250	1,271	1,249	1,253	8,300	313.25
2016-06-30	1,248	1,250	1,243	1,245	2,700	311.25
2016-06-29	1,240	1,245	1,225	1,228	5,200	307
2016-06-28	1,210	1,231	1,182	1,231	6,000	307.75
2016-06-27	1,185	1,219	1,182	1,208	10,000	302
2016-06-24	1,240	1,240	1,158	1,161	12,600	290.25
2016-06-23	1,244	1,244	1,225	1,225	2,200	306.25
2016-06-22	1,246	1,246	1,222	1,228	2,200	307
2016-06-21	1,240	1,240	1,219	1,234	2,900	308.50
2016-06-20	1,197	1,219	1,191	1,218	4,700	304.50
2016-06-17	1,163	1,188	1,163	1,181	3,100	295.25
2016-06-16	1,190	1,214	1,158	1,163	8,200	290.75
2016-06-15	1,200	1,219	1,188	1,188	13,400	297
2016-06-14	1,242	1,254	1,212	1,212	9,600	303
2016-06-13	1,280	1,280	1,249	1,261	9,600	315.25
2016-06-10	1,298	1,298	1,285	1,285	2,200	321.25
2016-06-09	1,304	1,304	1,289	1,295	2,100	323.75
2016-06-08	1,295	1,303	1,289	1,295	8,600	323.75
2016-06-07	1,295	1,295	1,284	1,293	4,100	323.25
2016-06-06	1,267	1,286	1,262	1,282	6,100	320.50
2016-06-03	1,298	1,298	1,270	1,272	8,600	318
2016-06-02	1,263	1,288	1,257	1,261	9,400	315.25
2016-06-01	1,273	1,279	1,268	1,268	2,400	317
2016-05-31	1,280	1,280	1,265	1,273	5,500	318.25
2016-05-30	1,278	1,278	1,251	1,260	6,200	315
2016-05-27	1,260	1,261	1,251	1,251	8,400	312.75
2016-05-26	1,281	1,285	1,255	1,261	8,700	315.25
2016-05-25	1,279	1,293	1,279	1,280	7,700	320
2016-05-24	1,280	1,289	1,272	1,279	4,600	319.75
2016-05-23	1,291	1,291	1,274	1,275	7,700	318.75
2016-05-20	1,270	1,274	1,270	1,274	1,300	318.50
2016-05-19	1,255	1,270	1,255	1,270	2,300	317.50
2016-05-18	1,289	1,289	1,250	1,250	5,300	312.50
2016-05-17	1,275	1,290	1,273	1,289	2,500	322.25
2016-05-16	1,309	1,310	1,271	1,272	6,600	318
2016-05-13	1,310	1,313	1,284	1,296	8,900	324
2016-05-12	1,300	1,335	1,300	1,316	23,400	329
2016-05-11	1,272	1,278	1,268	1,277	6,300	319.25
2016-05-10	1,274	1,274	1,254	1,264	3,800	316
2016-05-09	1,277	1,278	1,254	1,254	5,500	313.50
2016-05-06	1,245	1,254	1,242	1,251	3,200	312.75
2016-05-02	1,235	1,235	1,208	1,235	10,200	308.75
2016-04-28	1,264	1,265	1,250	1,250	6,100	312.50
2016-04-27	1,250	1,259	1,244	1,258	3,000	314.50
2016-04-26	1,284	1,284	1,250	1,251	7,400	312.75
2016-04-25	1,260	1,279	1,255	1,279	10,300	319.75
2016-04-22	1,264	1,274	1,241	1,274	11,000	318.50
2016-04-21	1,275	1,275	1,256	1,267	5,200	316.75
2016-04-20	1,241	1,273	1,240	1,268	15,000	317
2016-04-19	1,217	1,232	1,214	1,231	7,500	307.75
2016-04-18	1,215	1,216	1,205	1,207	6,700	301.75
2016-04-15	1,220	1,230	1,218	1,218	5,300	304.50
2016-04-14	1,213	1,223	1,211	1,223	6,800	305.75
2016-04-13	1,215	1,220	1,205	1,211	5,900	302.75
2016-04-12	1,224	1,230	1,207	1,215	7,700	303.75
2016-04-11	1,245	1,245	1,203	1,224	5,900	306
2016-04-08	1,182	1,242	1,180	1,228	5,900	307
2016-04-07	1,210	1,217	1,181	1,202	6,000	300.50
2016-04-06	1,153	1,205	1,148	1,204	11,700	301
2016-04-05	1,210	1,211	1,152	1,157	21,400	289.25
2016-04-04	1,230	1,242	1,210	1,212	14,200	303
2016-04-01	1,300	1,305	1,200	1,213	33,800	303.25
2016-03-31	1,322	1,329	1,295	1,305	17,800	326.25
2016-03-30	1,335	1,340	1,295	1,323	31,500	330.75
2016-03-29	1,325	1,355	1,298	1,327	50,300	331.75
2016-03-28	2,700	2,700	2,650	2,654	12,200	331.75
2016-03-25	2,680	2,698	2,604	2,636	14,800	329.50
2016-03-24	2,593	2,690	2,593	2,670	20,100	333.75
2016-03-23	2,565	2,587	2,545	2,583	9,400	322.88
2016-03-22	2,599	2,614	2,561	2,581	6,100	322.63
2016-03-18	2,525	2,598	2,525	2,598	4,800	324.75
2016-03-17	2,541	2,573	2,530	2,535	5,300	316.88
2016-03-16	2,548	2,548	2,530	2,536	5,100	317
2016-03-15	2,514	2,548	2,509	2,541	9,100	317.63
2016-03-14	2,470	2,518	2,470	2,482	13,400	310.25
2016-03-11	2,420	2,445	2,407	2,445	8,500	305.63
2016-03-10	2,384	2,423	2,382	2,415	20,700	301.88
2016-03-09	2,365	2,380	2,358	2,364	52,200	295.50
2016-03-08	2,444	2,474	2,444	2,445	2,700	305.63
2016-03-07	2,440	2,480	2,440	2,444	2,800	305.50
2016-03-04	2,440	2,440	2,413	2,439	2,100	304.88
2016-03-03	2,403	2,440	2,400	2,440	3,200	305
2016-03-02	2,490	2,510	2,436	2,440	4,800	305
2016-03-01	2,484	2,485	2,452	2,480	4,500	310
2016-02-29	2,460	2,470	2,450	2,464	2,200	308
2016-02-26	2,399	2,450	2,397	2,404	3,500	300.50
2016-02-25	2,330	2,379	2,330	2,351	9,400	293.88
2016-02-24	2,276	2,313	2,250	2,307	8,700	288.38
2016-02-23	2,300	2,315	2,295	2,305	3,100	288.13
2016-02-22	2,231	2,294	2,231	2,294	3,600	286.75
2016-02-19	2,255	2,298	2,230	2,231	4,900	278.88
2016-02-18	2,295	2,295	2,255	2,255	2,500	281.88
2016-02-17	2,241	2,299	2,170	2,195	6,800	274.38
2016-02-16	2,249	2,295	2,206	2,234	8,300	279.25
2016-02-15	2,210	2,246	2,158	2,158	16,000	269.75
2016-02-12	2,078	2,190	1,921	2,060	45,700	257.50
2016-02-10	1,990	1,990	1,948	1,948	1,200	243.50
2016-02-09	2,123	2,123	1,990	1,990	2,000	248.75
2016-02-08	2,123	2,160	2,123	2,142	1,100	267.75
2016-02-05	2,155	2,190	2,145	2,145	1,600	268.13
2016-02-04	2,200	2,200	2,200	2,200	100	275
2016-02-03	2,220	2,250	2,200	2,250	3,000	281.25
2016-02-02	2,285	2,290	2,220	2,220	13,200	277.50
2016-02-01	2,313	2,326	2,290	2,290	4,700	286.25
2016-01-29	2,274	2,310	2,230	2,246	5,600	280.75
2016-01-28	2,227	2,278	2,227	2,274	1,500	284.25
2016-01-27	2,250	2,251	2,220	2,225	4,400	278.13
2016-01-26	2,242	2,350	2,242	2,255	2,100	281.88
2016-01-25	2,245	2,290	2,240	2,242	2,000	280.25
2016-01-22	2,170	2,201	2,140	2,176	1,500	272
2016-01-21	2,150	2,210	2,122	2,135	3,300	266.88
2016-01-20	2,250	2,250	2,200	2,200	1,300	275
2016-01-19	2,228	2,250	2,228	2,250	300	281.25
2016-01-18	2,191	2,301	2,191	2,300	3,700	287.50
2016-01-15	2,309	2,388	2,306	2,306	3,200	288.25
2016-01-14	2,376	2,376	2,350	2,359	1,500	294.88
2016-01-13	2,380	2,450	2,380	2,396	600	299.50
2016-01-12	2,480	2,480	2,373	2,373	3,300	296.63
2016-01-08	2,471	2,481	2,425	2,480	3,700	310
2016-01-07	2,482	2,482	2,473	2,480	1,900	310
2016-01-06	2,530	2,530	2,480	2,520	9,600	315
2016-01-05	2,549	2,570	2,548	2,560	2,000	320
2016-01-04	2,549	2,549	2,480	2,549	3,900	318.63

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 [2016年度]

3771 (株)システムリサーチの時系列データ [2016年度]