3771 (株)システムリサーチの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,725	1,726	1,688	1,708	13,000	854
2020-12-29	1,691	1,732	1,691	1,725	12,100	862.50
2020-12-28	1,771	1,771	1,690	1,700	66,800	850
2020-12-25	1,738	1,785	1,730	1,785	27,900	892.50
2020-12-24	1,696	1,730	1,693	1,730	13,500	865
2020-12-23	1,687	1,716	1,675	1,704	29,100	852
2020-12-22	1,691	1,694	1,659	1,667	23,700	833.50
2020-12-21	1,687	1,707	1,667	1,706	52,600	853
2020-12-18	1,694	1,694	1,649	1,671	19,600	835.50
2020-12-17	1,625	1,679	1,625	1,679	18,200	839.50
2020-12-16	1,668	1,669	1,629	1,629	15,100	814.50
2020-12-15	1,619	1,665	1,619	1,652	20,600	826
2020-12-14	1,611	1,643	1,604	1,611	24,200	805.50
2020-12-11	1,596	1,613	1,588	1,596	24,900	798
2020-12-10	1,601	1,612	1,580	1,582	24,300	791
2020-12-09	1,637	1,637	1,604	1,607	23,600	803.50
2020-12-08	1,610	1,662	1,610	1,637	22,400	818.50
2020-12-07	1,626	1,635	1,595	1,610	25,000	805
2020-12-04	1,625	1,640	1,602	1,626	20,500	813
2020-12-03	1,633	1,651	1,617	1,633	28,000	816.50
2020-12-02	1,639	1,657	1,626	1,641	15,100	820.50
2020-12-01	1,631	1,647	1,618	1,627	22,800	813.50
2020-11-30	1,661	1,661	1,612	1,634	28,400	817
2020-11-27	1,650	1,678	1,650	1,660	28,700	830
2020-11-26	1,591	1,648	1,591	1,648	18,000	824
2020-11-25	1,638	1,646	1,590	1,591	26,800	795.50
2020-11-24	1,578	1,626	1,578	1,621	57,800	810.50
2020-11-20	1,581	1,583	1,552	1,563	22,300	781.50
2020-11-19	1,579	1,594	1,552	1,573	14,900	786.50
2020-11-18	1,578	1,590	1,545	1,573	32,100	786.50
2020-11-17	1,591	1,608	1,554	1,578	35,100	789
2020-11-16	1,617	1,628	1,582	1,589	32,500	794.50
2020-11-13	1,603	1,626	1,576	1,606	39,800	803
2020-11-12	1,698	1,698	1,613	1,631	41,000	815.50
2020-11-11	1,698	1,700	1,653	1,678	20,200	839
2020-11-10	1,709	1,715	1,654	1,687	39,000	843.50
2020-11-09	1,646	1,689	1,636	1,689	26,900	844.50
2020-11-06	1,619	1,628	1,608	1,615	44,000	807.50
2020-11-05	1,602	1,630	1,590	1,619	30,200	809.50
2020-11-04	1,626	1,628	1,575	1,608	30,100	804
2020-11-02	1,604	1,619	1,574	1,610	32,500	805
2020-10-30	1,605	1,620	1,559	1,569	60,700	784.50
2020-10-29	1,571	1,606	1,558	1,590	79,800	795
2020-10-28	1,747	1,758	1,725	1,731	16,200	865.50
2020-10-27	1,695	1,765	1,680	1,747	22,600	873.50
2020-10-26	1,799	1,799	1,721	1,724	22,800	862
2020-10-23	1,785	1,809	1,735	1,799	24,000	899.50
2020-10-22	1,818	1,825	1,775	1,792	26,600	896
2020-10-21	1,860	1,869	1,827	1,827	15,900	913.50
2020-10-20	1,896	1,896	1,850	1,861	8,800	930.50
2020-10-19	1,851	1,906	1,826	1,896	14,100	948
2020-10-16	1,865	1,885	1,820	1,834	15,400	917
2020-10-15	1,928	1,933	1,861	1,871	15,000	935.50
2020-10-14	1,905	1,942	1,905	1,935	13,700	967.50
2020-10-13	1,920	1,936	1,915	1,924	14,200	962
2020-10-12	1,867	1,915	1,862	1,912	13,200	956
2020-10-09	1,900	1,903	1,860	1,888	11,700	944
2020-10-08	1,900	1,904	1,873	1,900	14,000	950
2020-10-07	1,915	1,915	1,897	1,900	9,500	950
2020-10-06	1,920	1,921	1,898	1,918	14,600	959
2020-10-05	1,890	1,933	1,886	1,911	19,000	955.50
2020-10-02	1,915	1,915	1,844	1,863	28,800	931.50
2020-09-30	1,951	1,961	1,892	1,908	28,100	954
2020-09-29	1,970	1,970	1,932	1,951	39,000	975.50
2020-09-28	1,960	1,974	1,916	1,974	90,100	987
2020-09-25	1,867	1,931	1,852	1,923	37,500	961.50
2020-09-24	1,860	1,874	1,823	1,835	24,900	917.50
2020-09-23	1,870	1,871	1,845	1,871	27,600	935.50
2020-09-18	1,812	1,870	1,806	1,867	48,900	933.50
2020-09-17	1,793	1,812	1,768	1,806	37,300	903
2020-09-16	1,804	1,818	1,792	1,805	25,600	902.50
2020-09-15	1,805	1,840	1,791	1,805	20,500	902.50
2020-09-14	1,760	1,824	1,757	1,799	36,500	899.50
2020-09-11	1,691	1,744	1,680	1,744	91,600	872
2020-09-10	1,691	1,724	1,683	1,685	23,700	842.50
2020-09-09	1,692	1,702	1,665	1,691	24,200	845.50
2020-09-08	1,700	1,706	1,674	1,706	19,800	853
2020-09-07	1,707	1,714	1,679	1,684	43,900	842
2020-09-04	1,680	1,711	1,671	1,707	61,300	853.50
2020-09-03	1,725	1,725	1,701	1,709	40,500	854.50
2020-09-02	1,737	1,737	1,703	1,723	29,500	861.50
2020-09-01	1,721	1,725	1,701	1,708	19,100	854
2020-08-31	1,746	1,754	1,721	1,721	35,700	860.50
2020-08-28	1,799	1,799	1,707	1,716	54,400	858
2020-08-27	1,788	1,788	1,758	1,784	20,800	892
2020-08-26	1,790	1,790	1,718	1,757	26,700	878.50
2020-08-25	1,788	1,798	1,768	1,790	14,500	895
2020-08-24	1,777	1,781	1,757	1,777	18,500	888.50
2020-08-21	1,768	1,798	1,761	1,798	16,000	899
2020-08-20	1,815	1,815	1,759	1,767	26,300	883.50
2020-08-19	1,775	1,815	1,759	1,815	16,800	907.50
2020-08-18	1,820	1,820	1,774	1,775	23,600	887.50
2020-08-17	1,815	1,828	1,796	1,820	18,000	910
2020-08-14	1,779	1,813	1,779	1,805	17,600	902.50
2020-08-13	1,770	1,780	1,761	1,766	18,900	883
2020-08-12	1,768	1,778	1,727	1,749	26,000	874.50
2020-08-11	1,774	1,799	1,744	1,762	34,500	881
2020-08-07	1,832	1,839	1,766	1,782	36,900	891
2020-08-06	1,852	1,852	1,822	1,839	16,600	919.50
2020-08-05	1,829	1,855	1,813	1,852	14,200	926
2020-08-04	1,828	1,847	1,804	1,828	21,500	914
2020-08-03	1,850	1,854	1,816	1,827	27,500	913.50
2020-07-31	1,983	1,986	1,830	1,830	46,100	915
2020-07-30	1,917	2,032	1,912	2,024	56,800	1,012
2020-07-29	2,029	2,029	1,910	1,922	94,600	961
2020-07-28	2,110	2,158	2,105	2,145	52,700	1,072.50
2020-07-27	2,014	2,087	2,004	2,086	29,200	1,043
2020-07-22	2,058	2,083	2,016	2,025	26,600	1,012.50
2020-07-21	1,976	2,100	1,976	2,081	39,700	1,040.50
2020-07-20	1,961	1,964	1,920	1,958	13,800	979
2020-07-17	2,005	2,066	1,941	1,961	31,100	980.50
2020-07-16	1,998	2,013	1,982	2,005	15,300	1,002.50
2020-07-15	2,014	2,026	1,977	2,004	15,500	1,002
2020-07-14	1,932	1,979	1,923	1,974	23,700	987
2020-07-13	1,892	1,935	1,886	1,935	12,800	967.50
2020-07-10	1,945	1,945	1,875	1,886	24,000	943
2020-07-09	1,989	1,989	1,950	1,954	11,600	977
2020-07-08	1,971	2,017	1,968	1,988	16,500	994
2020-07-07	2,021	2,023	1,972	1,992	9,900	996
2020-07-06	1,980	2,028	1,973	2,020	14,800	1,010
2020-07-03	1,935	1,987	1,935	1,982	9,200	991
2020-07-02	2,007	2,013	1,923	1,935	31,200	967.50
2020-07-01	2,070	2,076	2,005	2,012	20,200	1,006
2020-06-30	2,069	2,089	2,015	2,070	11,300	1,035
2020-06-29	2,094	2,094	2,032	2,052	24,400	1,026
2020-06-26	2,110	2,129	2,063	2,115	20,100	1,057.50
2020-06-25	2,113	2,150	2,080	2,105	36,400	1,052.50
2020-06-24	2,179	2,179	2,111	2,113	14,200	1,056.50
2020-06-23	2,216	2,216	2,143	2,154	29,900	1,077
2020-06-22	2,090	2,178	2,090	2,169	39,700	1,084.50
2020-06-19	2,065	2,117	2,043	2,116	47,900	1,058
2020-06-18	2,011	2,038	2,011	2,030	12,600	1,015
2020-06-17	2,027	2,053	2,026	2,043	26,300	1,021.50
2020-06-16	1,933	2,074	1,933	2,016	65,000	1,008
2020-06-15	1,902	1,989	1,888	1,893	70,800	946.50
2020-06-12	1,868	1,924	1,850	1,924	54,900	962
2020-06-11	2,011	2,051	1,968	1,974	38,900	987
2020-06-10	1,957	2,077	1,945	2,050	65,600	1,025
2020-06-09	1,962	1,963	1,923	1,958	21,000	979
2020-06-08	1,968	1,970	1,937	1,964	32,100	982
2020-06-05	1,958	1,970	1,909	1,944	30,300	972
2020-06-04	1,906	1,953	1,881	1,953	52,800	976.50
2020-06-03	1,890	1,898	1,851	1,898	32,400	949
2020-06-02	1,911	1,911	1,871	1,887	20,800	943.50
2020-06-01	1,920	1,920	1,870	1,895	27,800	947.50
2020-05-29	1,820	1,904	1,812	1,893	63,000	946.50
2020-05-28	1,887	1,888	1,813	1,843	46,100	921.50
2020-05-27	1,911	1,911	1,867	1,886	39,300	943
2020-05-26	1,918	1,928	1,860	1,883	36,100	941.50
2020-05-25	1,879	1,919	1,864	1,917	28,300	958.50
2020-05-22	1,872	1,887	1,852	1,855	19,900	927.50
2020-05-21	1,890	1,906	1,865	1,872	34,900	936
2020-05-20	1,850	1,916	1,845	1,886	43,700	943
2020-05-19	1,819	1,850	1,808	1,850	51,600	925
2020-05-18	1,745	1,794	1,721	1,793	43,400	896.50
2020-05-15	1,767	1,767	1,711	1,745	40,100	872.50
2020-05-14	1,785	1,785	1,722	1,727	29,400	863.50
2020-05-13	1,748	1,801	1,714	1,801	53,200	900.50
2020-05-12	1,749	1,780	1,717	1,778	63,200	889
2020-05-11	1,748	1,775	1,725	1,770	31,000	885
2020-05-08	1,793	1,793	1,686	1,754	63,800	877
2020-05-07	1,652	1,760	1,652	1,760	74,300	880
2020-05-01	1,676	1,697	1,628	1,651	165,500	825.50
2020-04-30	1,550	1,559	1,510	1,525	26,000	762.50
2020-04-28	1,512	1,541	1,484	1,541	17,600	770.50
2020-04-27	1,510	1,547	1,488	1,500	24,200	750
2020-04-24	1,500	1,508	1,454	1,508	15,100	754
2020-04-23	1,488	1,514	1,480	1,500	16,900	750
2020-04-22	1,445	1,465	1,401	1,458	24,600	729
2020-04-21	1,526	1,526	1,453	1,472	30,000	736
2020-04-20	1,552	1,569	1,530	1,549	17,700	774.50
2020-04-17	1,559	1,578	1,531	1,541	33,800	770.50
2020-04-16	1,446	1,539	1,446	1,539	44,800	769.50
2020-04-15	1,453	1,477	1,424	1,444	17,800	722
2020-04-14	1,436	1,458	1,421	1,453	18,300	726.50
2020-04-13	1,436	1,460	1,425	1,428	15,700	714
2020-04-10	1,463	1,463	1,400	1,456	22,500	728
2020-04-09	1,450	1,465	1,421	1,460	21,900	730
2020-04-08	1,421	1,446	1,386	1,435	22,600	717.50
2020-04-07	1,398	1,444	1,355	1,421	35,900	710.50
2020-04-06	1,269	1,390	1,263	1,368	57,500	684
2020-04-03	1,345	1,345	1,257	1,278	28,600	639
2020-04-02	1,302	1,351	1,296	1,307	30,000	653.50
2020-04-01	1,357	1,408	1,314	1,328	33,300	664
2020-03-31	1,437	1,450	1,370	1,387	29,000	693.50
2020-03-30	1,382	1,430	1,375	1,430	37,000	715
2020-03-27	1,449	1,476	1,428	1,475	50,200	737.50
2020-03-26	1,422	1,432	1,371	1,405	48,300	702.50
2020-03-25	1,469	1,470	1,400	1,470	66,600	735
2020-03-24	1,339	1,387	1,329	1,379	69,600	689.50
2020-03-23	1,230	1,323	1,181	1,309	93,800	654.50
2020-03-19	1,260	1,270	1,173	1,208	92,600	604
2020-03-18	1,310	1,351	1,245	1,246	73,000	623
2020-03-17	1,246	1,350	1,241	1,297	81,900	648.50
2020-03-16	1,285	1,352	1,250	1,276	131,700	638
2020-03-13	1,236	1,328	1,191	1,265	116,900	632.50
2020-03-12	1,432	1,485	1,371	1,386	84,900	693
2020-03-11	1,598	1,622	1,495	1,495	60,900	747.50
2020-03-10	1,471	1,596	1,425	1,572	106,100	786
2020-03-09	1,597	1,606	1,504	1,517	111,800	758.50
2020-03-06	1,710	1,738	1,642	1,653	96,600	826.50
2020-03-05	1,752	1,770	1,714	1,723	43,500	861.50
2020-03-04	1,667	1,767	1,660	1,722	75,000	861
2020-03-03	1,781	1,793	1,678	1,682	76,900	841
2020-03-02	1,618	1,770	1,616	1,705	86,300	852.50
2020-02-28	1,680	1,712	1,624	1,632	150,000	816
2020-02-27	1,870	1,874	1,770	1,784	108,600	892
2020-02-26	1,895	1,910	1,818	1,870	86,300	935
2020-02-25	1,884	1,958	1,883	1,913	92,000	956.50
2020-02-21	2,001	2,061	2,001	2,044	36,300	1,022
2020-02-20	2,066	2,074	2,005	2,017	37,100	1,008.50
2020-02-19	1,992	2,048	1,990	2,029	37,300	1,014.50
2020-02-18	2,059	2,059	1,978	1,992	47,100	996
2020-02-17	2,060	2,061	1,975	2,030	84,100	1,015
2020-02-14	2,115	2,124	2,071	2,082	46,100	1,041
2020-02-13	2,100	2,118	2,071	2,115	64,700	1,057.50
2020-02-12	2,100	2,134	2,040	2,076	102,200	1,038
2020-02-10	1,948	2,095	1,946	2,089	234,000	1,044.50
2020-02-07	1,908	1,931	1,875	1,929	40,700	964.50
2020-02-06	1,939	1,944	1,895	1,910	63,800	955
2020-02-05	1,888	1,920	1,860	1,912	70,100	956
2020-02-04	1,810	1,855	1,781	1,848	100,500	924
2020-02-03	1,768	1,785	1,721	1,770	92,600	885
2020-01-31	1,915	1,986	1,804	1,818	294,200	909
2020-01-30	1,926	1,962	1,813	1,880	170,700	940
2020-01-29	1,923	1,956	1,872	1,944	116,000	972
2020-01-28	1,817	1,970	1,799	1,947	180,500	973.50
2020-01-27	1,856	1,876	1,809	1,826	91,200	913
2020-01-24	1,949	1,952	1,892	1,905	45,500	952.50
2020-01-23	1,942	1,955	1,911	1,943	30,100	971.50
2020-01-22	1,934	1,970	1,927	1,939	41,600	969.50
2020-01-21	1,940	1,963	1,926	1,934	50,000	967
2020-01-20	1,890	1,930	1,885	1,923	70,700	961.50
2020-01-17	1,900	1,900	1,854	1,865	31,100	932.50
2020-01-16	1,868	1,905	1,868	1,878	48,400	939
2020-01-15	1,845	1,869	1,829	1,859	39,500	929.50
2020-01-14	1,829	1,850	1,822	1,845	40,400	922.50
2020-01-10	1,828	1,838	1,811	1,811	23,400	905.50
2020-01-09	1,800	1,842	1,800	1,828	28,000	914
2020-01-08	1,799	1,812	1,763	1,774	50,900	887
2020-01-07	1,787	1,829	1,787	1,820	32,900	910
2020-01-06	1,781	1,787	1,765	1,777	35,500	888.50

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 [2020年度]

3771 (株)システムリサーチの時系列データ [2020年度]