3771 (株)システムリサーチの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,986	2,017	1,977	1,981	3,300	990.50
2021-12-29	1,964	2,013	1,964	2,013	6,100	1,006.50
2021-12-28	1,958	1,973	1,952	1,973	6,800	986.50
2021-12-27	1,948	1,961	1,943	1,961	3,200	980.50
2021-12-24	1,974	1,979	1,954	1,956	3,200	978
2021-12-23	2,007	2,007	1,984	1,998	1,500	999
2021-12-22	1,983	2,006	1,979	2,001	4,000	1,000.50
2021-12-21	1,941	1,969	1,905	1,969	6,900	984.50
2021-12-20	2,000	2,000	1,941	1,941	8,300	970.50
2021-12-17	2,016	2,016	1,992	2,000	4,700	1,000
2021-12-16	1,994	2,016	1,982	2,016	7,900	1,008
2021-12-15	2,024	2,024	1,973	1,984	4,200	992
2021-12-14	1,984	2,025	1,974	2,025	7,400	1,012.50
2021-12-13	2,014	2,014	1,946	1,974	5,700	987
2021-12-10	2,038	2,038	1,973	2,014	10,200	1,007
2021-12-09	1,979	2,003	1,979	2,003	4,300	1,001.50
2021-12-08	2,000	2,004	1,968	1,998	10,300	999
2021-12-07	1,987	1,999	1,924	1,998	21,900	999
2021-12-06	1,845	1,920	1,839	1,907	9,300	953.50
2021-12-03	1,817	1,836	1,817	1,826	4,400	913
2021-12-02	1,848	1,866	1,811	1,817	7,700	908.50
2021-12-01	1,822	1,863	1,822	1,848	9,200	924
2021-11-30	1,835	1,899	1,826	1,826	11,600	913
2021-11-29	1,882	1,894	1,831	1,834	11,800	917
2021-11-26	1,926	1,926	1,891	1,893	7,500	946.50
2021-11-25	1,942	1,945	1,933	1,933	4,300	966.50
2021-11-24	1,966	1,966	1,942	1,942	3,400	971
2021-11-22	1,960	1,976	1,960	1,966	1,700	983
2021-11-19	1,969	1,969	1,927	1,961	4,600	980.50
2021-11-18	1,990	1,998	1,969	1,971	3,000	985.50
2021-11-17	2,006	2,006	1,969	1,979	1,500	989.50
2021-11-16	1,983	2,006	1,955	2,004	5,800	1,002
2021-11-15	1,950	1,966	1,925	1,964	3,400	982
2021-11-12	1,948	1,952	1,927	1,950	4,000	975
2021-11-11	1,895	1,946	1,891	1,920	7,000	960
2021-11-10	1,913	1,913	1,881	1,900	2,600	950
2021-11-09	1,940	1,950	1,894	1,894	7,100	947
2021-11-08	1,987	1,987	1,949	1,951	6,700	975.50
2021-11-05	2,018	2,018	1,981	1,987	4,500	993.50
2021-11-04	2,025	2,034	2,014	2,034	5,000	1,017
2021-11-02	2,007	2,032	2,007	2,025	4,700	1,012.50
2021-11-01	2,010	2,014	2,000	2,007	4,800	1,003.50
2021-10-29	2,053	2,081	2,006	2,010	8,600	1,005
2021-10-28	2,028	2,100	2,018	2,100	14,000	1,050
2021-10-27	2,066	2,083	2,013	2,028	21,600	1,014
2021-10-26	1,926	1,968	1,926	1,966	5,300	983
2021-10-25	1,926	1,937	1,923	1,926	3,700	963
2021-10-22	1,951	1,951	1,922	1,922	3,200	961
2021-10-21	1,953	1,975	1,947	1,949	4,600	974.50
2021-10-20	1,982	1,982	1,939	1,953	4,800	976.50
2021-10-19	1,985	1,990	1,978	1,990	4,300	995
2021-10-18	1,925	1,994	1,917	1,994	11,600	997
2021-10-15	1,892	1,917	1,892	1,917	4,600	958.50
2021-10-14	1,864	1,877	1,852	1,869	4,500	934.50
2021-10-13	1,918	1,918	1,855	1,872	8,100	936
2021-10-12	1,936	1,936	1,895	1,903	4,300	951.50
2021-10-11	1,890	1,925	1,878	1,925	4,200	962.50
2021-10-08	1,852	1,911	1,852	1,883	9,600	941.50
2021-10-07	1,873	1,915	1,852	1,852	20,600	926
2021-10-06	1,929	1,970	1,873	1,873	13,100	936.50
2021-10-05	1,955	1,988	1,923	1,929	10,700	964.50
2021-10-04	2,050	2,055	1,957	1,977	8,600	988.50
2021-10-01	2,090	2,090	2,047	2,047	12,900	1,023.50
2021-09-30	2,123	2,139	2,095	2,099	8,600	1,049.50
2021-09-29	2,100	2,146	2,091	2,123	33,300	1,061.50
2021-09-28	2,199	2,199	2,116	2,163	69,700	1,081.50
2021-09-27	2,167	2,196	2,145	2,184	27,300	1,092
2021-09-24	2,090	2,167	2,072	2,167	77,100	1,083.50
2021-09-22	2,076	2,090	2,046	2,050	10,600	1,025
2021-09-21	2,120	2,120	2,076	2,086	9,500	1,043
2021-09-17	2,100	2,137	2,088	2,137	23,500	1,068.50
2021-09-16	2,147	2,147	2,074	2,109	7,500	1,054.50
2021-09-15	2,149	2,183	2,127	2,151	12,600	1,075.50
2021-09-14	2,185	2,225	2,168	2,185	17,300	1,092.50
2021-09-13	2,109	2,187	2,109	2,187	14,500	1,093.50
2021-09-10	2,098	2,113	2,067	2,111	113,900	1,055.50
2021-09-09	2,072	2,086	2,051	2,086	15,700	1,043
2021-09-08	2,054	2,068	2,050	2,063	12,300	1,031.50
2021-09-07	2,030	2,052	2,025	2,052	19,500	1,026
2021-09-06	2,022	2,038	1,990	2,026	37,000	1,013
2021-09-03	1,970	2,024	1,970	1,998	59,000	999
2021-09-02	2,053	2,058	2,005	2,006	20,600	1,003
2021-09-01	2,012	2,053	2,012	2,053	12,100	1,026.50
2021-08-31	2,026	2,040	2,021	2,021	14,700	1,010.50
2021-08-30	2,000	2,037	2,000	2,026	16,800	1,013
2021-08-27	1,962	1,998	1,946	1,995	15,000	997.50
2021-08-26	1,923	1,957	1,920	1,957	6,900	978.50
2021-08-25	1,958	1,958	1,908	1,929	8,400	964.50
2021-08-24	1,890	1,949	1,890	1,949	8,000	974.50
2021-08-23	1,817	1,902	1,805	1,889	12,800	944.50
2021-08-20	1,846	1,846	1,792	1,793	13,200	896.50
2021-08-19	1,826	1,844	1,817	1,830	5,900	915
2021-08-18	1,821	1,849	1,811	1,833	9,000	916.50
2021-08-17	1,873	1,874	1,821	1,824	11,500	912
2021-08-16	1,945	1,955	1,845	1,873	17,000	936.50
2021-08-13	1,974	1,974	1,927	1,945	11,100	972.50
2021-08-12	2,069	2,069	1,970	1,974	13,400	987
2021-08-11	2,101	2,101	2,029	2,049	6,700	1,024.50
2021-08-10	2,072	2,106	2,072	2,080	4,700	1,040
2021-08-06	2,039	2,067	2,039	2,050	4,300	1,025
2021-08-05	2,102	2,107	2,044	2,047	11,200	1,023.50
2021-08-04	2,133	2,133	2,100	2,102	6,200	1,051
2021-08-03	2,183	2,183	2,122	2,134	9,000	1,067
2021-08-02	2,155	2,210	2,149	2,183	8,100	1,091.50
2021-07-30	2,238	2,238	2,154	2,155	7,200	1,077.50
2021-07-29	2,137	2,245	2,112	2,245	18,500	1,122.50
2021-07-28	2,240	2,240	2,181	2,187	6,000	1,093.50
2021-07-27	2,217	2,246	2,217	2,237	7,800	1,118.50
2021-07-26	2,155	2,224	2,155	2,200	4,900	1,100
2021-07-21	2,126	2,151	2,126	2,147	2,000	1,073.50
2021-07-20	2,140	2,140	2,121	2,133	7,000	1,066.50
2021-07-19	2,132	2,141	2,116	2,141	6,500	1,070.50
2021-07-16	2,138	2,151	2,125	2,132	5,300	1,066
2021-07-15	2,225	2,225	2,159	2,159	5,000	1,079.50
2021-07-14	2,256	2,256	2,230	2,230	2,200	1,115
2021-07-13	2,248	2,258	2,230	2,258	5,300	1,129
2021-07-12	2,185	2,248	2,185	2,248	10,200	1,124
2021-07-09	2,167	2,194	2,146	2,180	13,700	1,090
2021-07-08	2,211	2,227	2,187	2,187	6,700	1,093.50
2021-07-07	2,238	2,252	2,207	2,207	5,000	1,103.50
2021-07-06	2,248	2,250	2,241	2,241	1,500	1,120.50
2021-07-05	2,238	2,248	2,224	2,241	4,300	1,120.50
2021-07-02	2,174	2,239	2,174	2,238	9,000	1,119
2021-07-01	2,243	2,243	2,167	2,174	23,900	1,087
2021-06-30	2,244	2,273	2,243	2,243	12,300	1,121.50
2021-06-29	2,230	2,264	2,230	2,243	10,600	1,121.50
2021-06-28	2,205	2,230	2,205	2,230	4,200	1,115
2021-06-25	2,186	2,204	2,186	2,204	2,600	1,102
2021-06-24	2,212	2,212	2,184	2,184	5,300	1,092
2021-06-23	2,236	2,237	2,201	2,235	7,100	1,117.50
2021-06-22	2,181	2,237	2,181	2,236	11,500	1,118
2021-06-21	2,188	2,188	2,130	2,166	15,800	1,083
2021-06-18	2,158	2,215	2,152	2,189	23,500	1,094.50
2021-06-17	2,097	2,150	2,096	2,142	17,200	1,071
2021-06-16	2,062	2,101	2,051	2,098	11,800	1,049
2021-06-15	2,100	2,101	2,062	2,062	13,000	1,031
2021-06-14	2,197	2,197	2,098	2,098	16,300	1,049
2021-06-11	2,120	2,159	2,112	2,159	18,100	1,079.50
2021-06-10	2,114	2,120	2,085	2,099	8,700	1,049.50
2021-06-09	2,097	2,110	2,080	2,099	7,900	1,049.50
2021-06-08	2,078	2,120	2,078	2,085	8,100	1,042.50
2021-06-07	2,097	2,100	2,074	2,081	5,200	1,040.50
2021-06-04	2,110	2,139	2,069	2,069	15,300	1,034.50
2021-06-03	2,012	2,106	2,011	2,106	24,100	1,053
2021-06-02	2,060	2,061	2,032	2,043	12,800	1,021.50
2021-06-01	2,054	2,080	2,051	2,068	7,100	1,034
2021-05-31	2,093	2,098	2,056	2,056	11,000	1,028
2021-05-28	2,085	2,099	2,055	2,090	12,100	1,045
2021-05-27	2,110	2,110	2,080	2,085	9,700	1,042.50
2021-05-26	2,155	2,157	2,109	2,109	9,900	1,054.50
2021-05-25	2,213	2,222	2,183	2,188	9,800	1,094
2021-05-24	2,269	2,277	2,209	2,213	15,400	1,106.50
2021-05-21	2,194	2,266	2,194	2,256	30,000	1,128
2021-05-20	2,142	2,188	2,142	2,182	23,000	1,091
2021-05-19	2,125	2,146	2,120	2,132	11,300	1,066
2021-05-18	2,085	2,160	2,085	2,155	20,400	1,077.50
2021-05-17	2,041	2,087	2,041	2,075	19,100	1,037.50
2021-05-14	2,020	2,094	2,020	2,055	11,100	1,027.50
2021-05-13	2,040	2,040	1,981	1,997	22,300	998.50
2021-05-12	2,132	2,162	2,083	2,085	42,400	1,042.50
2021-05-11	2,151	2,179	2,141	2,171	28,400	1,085.50
2021-05-10	2,099	2,150	2,099	2,150	13,100	1,075
2021-05-07	2,080	2,120	2,075	2,119	18,300	1,059.50
2021-05-06	2,017	2,097	2,017	2,089	23,400	1,044.50
2021-04-30	2,043	2,045	2,000	2,007	13,700	1,003.50
2021-04-28	2,013	2,044	2,013	2,037	21,400	1,018.50
2021-04-27	1,994	2,020	1,988	2,013	17,900	1,006.50
2021-04-26	1,972	1,996	1,966	1,981	9,300	990.50
2021-04-23	1,997	2,021	1,965	1,968	7,800	984
2021-04-22	1,957	2,020	1,957	2,020	13,000	1,010
2021-04-21	1,970	1,973	1,930	1,952	13,200	976
2021-04-20	2,010	2,010	1,977	1,992	9,000	996
2021-04-19	2,021	2,027	2,008	2,020	5,800	1,010
2021-04-16	2,000	2,038	2,000	2,028	8,100	1,014
2021-04-15	2,042	2,042	1,993	2,009	9,500	1,004.50
2021-04-14	2,043	2,062	2,028	2,042	13,400	1,021
2021-04-13	2,010	2,045	2,009	2,032	23,500	1,016
2021-04-12	1,997	2,007	1,977	1,997	10,900	998.50
2021-04-09	1,935	1,991	1,935	1,987	14,200	993.50
2021-04-08	1,977	1,980	1,908	1,930	20,500	965
2021-04-07	2,001	2,010	1,971	1,980	11,700	990
2021-04-06	2,060	2,085	1,983	1,998	21,300	999
2021-04-05	2,067	2,074	2,038	2,056	15,000	1,028
2021-04-02	2,049	2,073	2,043	2,067	10,600	1,033.50
2021-04-01	2,080	2,084	2,037	2,040	12,900	1,020
2021-03-31	2,127	2,127	2,055	2,080	27,700	1,040
2021-03-30	2,104	2,170	2,100	2,128	82,300	1,064
2021-03-29	2,123	2,136	2,076	2,114	27,000	1,057
2021-03-26	2,078	2,127	2,071	2,123	16,900	1,061.50
2021-03-25	2,056	2,113	2,055	2,103	24,500	1,051.50
2021-03-24	2,070	2,109	2,042	2,055	46,100	1,027.50
2021-03-23	2,080	2,098	2,067	2,081	27,400	1,040.50
2021-03-22	2,020	2,084	2,012	2,078	21,800	1,039
2021-03-19	2,019	2,040	2,001	2,032	33,600	1,016
2021-03-18	1,953	2,028	1,948	2,020	34,200	1,010
2021-03-17	1,923	1,944	1,906	1,940	16,700	970
2021-03-16	1,930	1,930	1,901	1,924	12,100	962
2021-03-15	1,925	1,941	1,920	1,928	17,400	964
2021-03-12	1,881	1,912	1,877	1,909	31,600	954.50
2021-03-11	1,870	1,893	1,854	1,883	12,200	941.50
2021-03-10	1,888	1,889	1,847	1,860	13,900	930
2021-03-09	1,837	1,891	1,827	1,891	18,400	945.50
2021-03-08	1,842	1,865	1,815	1,837	25,000	918.50
2021-03-05	1,807	1,828	1,765	1,828	20,800	914
2021-03-04	1,815	1,822	1,775	1,805	12,300	902.50
2021-03-03	1,830	1,830	1,797	1,815	10,500	907.50
2021-03-02	1,836	1,836	1,808	1,830	13,900	915
2021-03-01	1,776	1,825	1,770	1,815	13,500	907.50
2021-02-26	1,776	1,804	1,769	1,775	17,700	887.50
2021-02-25	1,801	1,821	1,796	1,812	13,500	906
2021-02-24	1,823	1,826	1,790	1,799	22,400	899.50
2021-02-22	1,870	1,873	1,838	1,842	9,400	921
2021-02-19	1,884	1,884	1,840	1,855	17,500	927.50
2021-02-18	1,861	1,905	1,861	1,884	21,600	942
2021-02-17	1,889	1,889	1,848	1,875	27,900	937.50
2021-02-16	1,837	1,896	1,833	1,882	41,000	941
2021-02-15	1,795	1,829	1,785	1,828	17,100	914
2021-02-12	1,813	1,830	1,795	1,795	23,700	897.50
2021-02-10	1,787	1,811	1,783	1,802	8,500	901
2021-02-09	1,832	1,844	1,784	1,795	19,900	897.50
2021-02-08	1,799	1,837	1,794	1,837	29,500	918.50
2021-02-05	1,760	1,784	1,753	1,783	19,700	891.50
2021-02-04	1,740	1,752	1,722	1,751	19,900	875.50
2021-02-03	1,729	1,743	1,724	1,735	12,200	867.50
2021-02-02	1,693	1,720	1,685	1,715	16,700	857.50
2021-02-01	1,707	1,723	1,671	1,702	35,100	851
2021-01-29	1,740	1,750	1,715	1,720	75,400	860
2021-01-28	1,824	1,859	1,770	1,801	62,100	900.50
2021-01-27	1,840	1,877	1,817	1,845	23,400	922.50
2021-01-26	1,813	1,850	1,798	1,824	29,500	912
2021-01-25	1,751	1,813	1,743	1,813	20,900	906.50
2021-01-22	1,793	1,806	1,757	1,757	17,800	878.50
2021-01-21	1,790	1,812	1,775	1,798	18,000	899
2021-01-20	1,782	1,788	1,754	1,777	13,600	888.50
2021-01-19	1,790	1,793	1,767	1,781	15,300	890.50
2021-01-18	1,767	1,778	1,747	1,762	13,400	881
2021-01-15	1,785	1,787	1,753	1,756	20,800	878
2021-01-14	1,795	1,801	1,756	1,759	30,000	879.50
2021-01-13	1,816	1,816	1,780	1,801	19,100	900.50
2021-01-12	1,790	1,833	1,780	1,806	34,600	903
2021-01-08	1,740	1,776	1,739	1,776	21,900	888
2021-01-07	1,696	1,717	1,689	1,716	30,300	858
2021-01-06	1,658	1,677	1,658	1,662	10,500	831
2021-01-05	1,670	1,674	1,652	1,658	15,300	829
2021-01-04	1,696	1,700	1,660	1,670	19,800	835

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 [2021年度]

3771 (株)システムリサーチの時系列データ [2021年度]