3771 (株)システムリサーチの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,118	2,129	2,117	2,117	2,200	1,058.50
2022-12-29	2,096	2,129	2,096	2,129	4,700	1,064.50
2022-12-28	2,112	2,112	2,086	2,112	4,500	1,056
2022-12-27	2,080	2,112	2,080	2,092	3,900	1,046
2022-12-26	2,096	2,099	2,075	2,075	3,900	1,037.50
2022-12-23	2,045	2,101	2,045	2,096	5,100	1,048
2022-12-22	2,066	2,066	2,049	2,049	2,500	1,024.50
2022-12-21	2,080	2,130	2,036	2,038	10,100	1,019
2022-12-20	2,122	2,124	2,057	2,096	17,500	1,048
2022-12-19	2,095	2,151	2,095	2,138	13,900	1,069
2022-12-16	2,100	2,100	2,081	2,090	13,100	1,045
2022-12-15	2,080	2,112	2,077	2,106	7,700	1,053
2022-12-14	2,035	2,072	2,035	2,060	8,500	1,030
2022-12-13	2,087	2,087	2,034	2,034	9,100	1,017
2022-12-12	2,066	2,074	2,042	2,054	5,000	1,027
2022-12-09	2,045	2,072	2,042	2,066	4,200	1,033
2022-12-08	2,072	2,072	2,030	2,051	9,000	1,025.50
2022-12-07	2,085	2,085	2,056	2,056	4,300	1,028
2022-12-06	2,050	2,100	2,050	2,085	12,400	1,042.50
2022-12-05	2,030	2,065	2,026	2,056	17,200	1,028
2022-12-02	2,062	2,062	2,012	2,030	20,700	1,015
2022-12-01	2,032	2,078	2,032	2,041	9,200	1,020.50
2022-11-30	2,051	2,065	2,025	2,031	18,300	1,015.50
2022-11-29	2,070	2,070	2,036	2,053	12,800	1,026.50
2022-11-28	2,069	2,079	2,058	2,075	9,500	1,037.50
2022-11-25	2,026	2,077	2,026	2,069	17,400	1,034.50
2022-11-24	2,042	2,065	2,010	2,024	30,300	1,012
2022-11-22	2,012	2,040	2,006	2,040	48,300	1,020
2022-11-21	1,997	2,047	1,997	2,037	12,500	1,018.50
2022-11-18	2,034	2,048	1,997	1,997	11,900	998.50
2022-11-17	2,019	2,049	2,013	2,047	12,700	1,023.50
2022-11-16	2,031	2,045	2,010	2,010	9,000	1,005
2022-11-15	2,016	2,020	1,984	2,020	7,200	1,010
2022-11-14	2,044	2,044	1,975	2,000	6,500	1,000
2022-11-11	2,047	2,047	2,017	2,040	10,500	1,020
2022-11-10	1,991	2,034	1,991	2,034	7,900	1,017
2022-11-09	2,009	2,015	1,998	2,009	6,900	1,004.50
2022-11-08	1,977	2,004	1,977	1,998	6,900	999
2022-11-07	1,965	1,978	1,944	1,972	8,100	986
2022-11-04	1,915	1,960	1,910	1,942	10,900	971
2022-11-02	1,967	1,967	1,926	1,927	9,400	963.50
2022-11-01	1,971	1,998	1,971	1,991	6,700	995.50
2022-10-31	1,996	2,023	1,970	2,011	25,400	1,005.50
2022-10-28	1,993	1,995	1,922	1,922	32,400	961
2022-10-27	2,001	2,008	1,962	1,993	11,000	996.50
2022-10-26	2,000	2,018	1,987	2,001	14,600	1,000.50
2022-10-25	1,948	1,987	1,948	1,987	8,000	993.50
2022-10-24	1,960	1,961	1,939	1,947	5,300	973.50
2022-10-21	1,921	1,929	1,911	1,926	4,700	963
2022-10-20	1,942	1,942	1,923	1,932	1,200	966
2022-10-19	1,949	1,952	1,935	1,942	3,600	971
2022-10-18	1,947	1,966	1,935	1,944	9,100	972
2022-10-17	1,912	1,919	1,902	1,919	1,800	959.50
2022-10-14	1,914	1,941	1,898	1,933	12,900	966.50
2022-10-13	1,872	1,884	1,855	1,873	8,100	936.50
2022-10-12	1,896	1,898	1,878	1,892	6,700	946
2022-10-11	1,912	1,944	1,905	1,912	9,600	956
2022-10-07	1,929	1,951	1,926	1,947	7,900	973.50
2022-10-06	1,893	1,934	1,893	1,929	10,200	964.50
2022-10-05	1,902	1,902	1,872	1,880	12,400	940
2022-10-04	1,832	1,903	1,832	1,894	14,200	947
2022-10-03	1,800	1,835	1,793	1,829	14,600	914.50
2022-09-30	1,857	1,857	1,806	1,806	13,500	903
2022-09-29	1,827	1,861	1,813	1,857	39,800	928.50
2022-09-28	1,826	1,845	1,792	1,831	141,500	915.50
2022-09-27	1,800	1,837	1,800	1,826	42,200	913
2022-09-26	1,852	1,854	1,796	1,796	26,400	898
2022-09-22	1,877	1,891	1,856	1,856	51,500	928
2022-09-21	1,880	1,895	1,871	1,886	28,000	943
2022-09-20	1,880	1,898	1,870	1,880	20,300	940
2022-09-16	1,918	1,918	1,878	1,879	15,600	939.50
2022-09-15	1,944	1,944	1,911	1,918	11,500	959
2022-09-14	1,903	1,933	1,891	1,933	10,700	966.50
2022-09-13	1,942	1,945	1,930	1,930	6,000	965
2022-09-12	1,955	1,960	1,932	1,942	9,400	971
2022-09-09	1,932	1,971	1,931	1,955	13,200	977.50
2022-09-08	1,892	1,920	1,892	1,920	11,400	960
2022-09-07	1,921	1,921	1,885	1,894	15,400	947
2022-09-06	1,918	1,951	1,918	1,919	19,100	959.50
2022-09-05	1,931	1,935	1,906	1,914	10,400	957
2022-09-02	1,971	1,971	1,930	1,933	22,400	966.50
2022-09-01	1,989	1,997	1,950	1,950	11,700	975
2022-08-31	1,993	1,998	1,987	1,989	5,500	994.50
2022-08-30	2,006	2,006	1,990	2,001	5,100	1,000.50
2022-08-29	2,026	2,026	1,986	1,989	11,400	994.50
2022-08-26	2,013	2,034	2,008	2,034	31,900	1,017
2022-08-25	2,009	2,023	2,009	2,013	4,600	1,006.50
2022-08-24	2,035	2,036	2,007	2,009	7,600	1,004.50
2022-08-23	2,013	2,022	2,004	2,014	3,900	1,007
2022-08-22	2,024	2,024	2,005	2,013	8,300	1,006.50
2022-08-19	2,062	2,062	2,023	2,023	9,700	1,011.50
2022-08-18	2,080	2,081	2,037	2,051	17,700	1,025.50
2022-08-17	2,021	2,086	2,013	2,073	8,100	1,036.50
2022-08-16	2,020	2,029	2,010	2,013	13,900	1,006.50
2022-08-15	2,027	2,027	2,014	2,020	7,600	1,010
2022-08-12	2,011	2,056	2,011	2,056	8,400	1,028
2022-08-10	2,043	2,050	2,010	2,010	4,700	1,005
2022-08-09	2,082	2,108	2,043	2,043	6,300	1,021.50
2022-08-08	2,065	2,097	2,065	2,066	8,700	1,033
2022-08-05	2,012	2,070	2,012	2,054	7,000	1,027
2022-08-04	2,060	2,060	2,000	2,006	16,900	1,003
2022-08-03	2,104	2,122	2,056	2,056	10,600	1,028
2022-08-02	2,160	2,173	2,080	2,087	9,600	1,043.50
2022-08-01	2,105	2,160	2,104	2,160	15,600	1,080
2022-07-29	2,179	2,199	2,106	2,106	17,100	1,053
2022-07-28	2,077	2,163	2,064	2,163	16,100	1,081.50
2022-07-27	2,080	2,089	2,046	2,063	3,900	1,031.50
2022-07-26	2,057	2,097	2,050	2,097	7,700	1,048.50
2022-07-25	2,068	2,076	2,060	2,069	8,800	1,034.50
2022-07-22	2,070	2,070	2,053	2,070	4,800	1,035
2022-07-21	2,023	2,070	2,018	2,070	4,700	1,035
2022-07-20	1,989	2,049	1,989	2,049	8,500	1,024.50
2022-07-19	2,025	2,025	1,979	1,987	4,400	993.50
2022-07-15	2,035	2,042	2,020	2,025	2,500	1,012.50
2022-07-14	2,050	2,072	2,018	2,035	6,100	1,017.50
2022-07-13	2,063	2,066	2,046	2,049	3,300	1,024.50
2022-07-12	2,095	2,095	2,046	2,049	5,300	1,024.50
2022-07-11	2,091	2,091	2,066	2,091	6,500	1,045.50
2022-07-08	2,045	2,087	2,045	2,075	6,900	1,037.50
2022-07-07	2,046	2,061	2,045	2,046	2,100	1,023
2022-07-06	2,051	2,052	2,046	2,046	2,300	1,023
2022-07-05	2,029	2,079	2,029	2,071	6,100	1,035.50
2022-07-04	2,025	2,050	2,025	2,048	6,800	1,024
2022-07-01	2,052	2,057	1,961	1,994	15,000	997
2022-06-30	2,083	2,099	2,051	2,051	11,100	1,025.50
2022-06-29	2,067	2,099	1,987	2,099	33,800	1,049.50
2022-06-28	2,050	2,076	2,050	2,067	9,300	1,033.50
2022-06-27	2,050	2,070	2,050	2,050	4,900	1,025
2022-06-24	2,025	2,050	2,018	2,050	5,000	1,025
2022-06-23	2,021	2,027	2,012	2,024	2,900	1,012
2022-06-22	1,985	2,011	1,985	2,005	2,400	1,002.50
2022-06-21	1,901	1,975	1,901	1,966	6,200	983
2022-06-20	1,970	1,970	1,898	1,901	4,300	950.50
2022-06-17	1,956	1,963	1,950	1,950	5,300	975
2022-06-16	2,025	2,025	2,013	2,018	5,200	1,009
2022-06-15	2,050	2,050	2,015	2,025	9,700	1,012.50
2022-06-14	2,025	2,035	2,010	2,030	6,500	1,015
2022-06-13	2,022	2,037	2,013	2,028	8,300	1,014
2022-06-10	2,068	2,068	2,022	2,025	11,300	1,012.50
2022-06-09	2,049	2,054	2,032	2,051	3,000	1,025.50
2022-06-08	2,036	2,042	2,015	2,042	9,200	1,021
2022-06-07	2,047	2,050	2,033	2,035	3,100	1,017.50
2022-06-06	2,036	2,065	2,030	2,038	4,700	1,019
2022-06-03	2,025	2,036	2,010	2,036	10,400	1,018
2022-06-02	2,077	2,077	2,021	2,022	4,900	1,011
2022-06-01	2,055	2,082	2,040	2,077	10,300	1,038.50
2022-05-31	2,059	2,072	2,027	2,072	9,300	1,036
2022-05-30	1,995	2,089	1,992	2,089	34,000	1,044.50
2022-05-27	1,988	1,988	1,948	1,967	6,400	983.50
2022-05-26	1,974	1,988	1,962	1,986	5,500	993
2022-05-25	1,961	1,983	1,933	1,974	7,000	987
2022-05-24	1,985	1,993	1,957	1,961	3,700	980.50
2022-05-23	1,938	2,000	1,921	2,000	9,000	1,000
2022-05-20	1,927	1,951	1,927	1,951	4,400	975.50
2022-05-19	1,895	1,947	1,894	1,934	8,100	967
2022-05-18	1,875	1,900	1,868	1,899	5,900	949.50
2022-05-17	1,848	1,891	1,843	1,891	5,600	945.50
2022-05-16	1,849	1,849	1,800	1,834	5,700	917
2022-05-13	1,767	1,869	1,767	1,852	7,300	926
2022-05-12	1,865	1,865	1,785	1,785	13,700	892.50
2022-05-11	1,930	1,950	1,921	1,921	8,000	960.50
2022-05-10	1,919	1,932	1,880	1,922	7,100	961
2022-05-09	1,978	1,978	1,922	1,930	9,800	965
2022-05-06	1,983	1,987	1,955	1,979	10,500	989.50
2022-05-02	2,027	2,041	1,982	1,982	19,300	991
2022-04-28	1,979	2,009	1,959	2,009	15,300	1,004.50
2022-04-27	1,900	2,002	1,880	2,002	23,900	1,001
2022-04-26	1,887	1,927	1,887	1,907	8,100	953.50
2022-04-25	1,909	1,909	1,877	1,897	6,400	948.50
2022-04-22	1,907	1,910	1,895	1,910	2,500	955
2022-04-21	1,912	1,912	1,891	1,909	4,900	954.50
2022-04-20	1,870	1,900	1,865	1,900	6,700	950
2022-04-19	1,873	1,873	1,856	1,864	5,000	932
2022-04-18	1,883	1,883	1,852	1,856	7,000	928
2022-04-15	1,900	1,916	1,871	1,906	4,400	953
2022-04-14	1,885	1,908	1,873	1,908	3,300	954
2022-04-13	1,870	1,883	1,859	1,876	9,200	938
2022-04-12	1,873	1,889	1,867	1,873	6,700	936.50
2022-04-11	1,896	1,896	1,846	1,883	6,300	941.50
2022-04-08	1,894	1,897	1,856	1,896	8,100	948
2022-04-07	1,871	1,895	1,854	1,895	14,100	947.50
2022-04-06	1,914	1,914	1,875	1,889	5,500	944.50
2022-04-05	1,900	1,918	1,886	1,913	7,900	956.50
2022-04-04	1,887	1,899	1,864	1,899	4,500	949.50
2022-04-01	1,886	1,898	1,839	1,887	7,200	943.50
2022-03-31	1,871	1,889	1,863	1,873	14,000	936.50
2022-03-30	1,890	1,900	1,864	1,897	39,700	948.50
2022-03-29	1,896	1,950	1,866	1,950	13,800	975
2022-03-28	1,932	1,932	1,872	1,895	6,900	947.50
2022-03-25	1,931	1,946	1,894	1,932	11,300	966
2022-03-24	1,935	1,935	1,866	1,931	7,200	965.50
2022-03-23	1,885	1,944	1,885	1,937	9,200	968.50
2022-03-22	1,860	1,884	1,851	1,884	18,500	942
2022-03-18	1,812	1,870	1,811	1,870	9,900	935
2022-03-17	1,783	1,839	1,783	1,839	15,900	919.50
2022-03-16	1,772	1,780	1,765	1,780	6,400	890
2022-03-15	1,756	1,767	1,752	1,767	2,100	883.50
2022-03-14	1,728	1,777	1,715	1,756	6,200	878
2022-03-11	1,726	1,736	1,704	1,728	9,300	864
2022-03-10	1,762	1,784	1,762	1,776	6,600	888
2022-03-09	1,706	1,759	1,700	1,729	16,000	864.50
2022-03-08	1,744	1,749	1,693	1,703	11,000	851.50
2022-03-07	1,775	1,776	1,726	1,746	10,100	873
2022-03-04	1,802	1,806	1,775	1,796	6,100	898
2022-03-03	1,821	1,822	1,788	1,801	7,200	900.50
2022-03-02	1,852	1,857	1,805	1,811	11,700	905.50
2022-03-01	1,825	1,867	1,825	1,858	7,500	929
2022-02-28	1,853	1,853	1,800	1,825	13,500	912.50
2022-02-25	1,790	1,855	1,789	1,853	16,900	926.50
2022-02-24	1,770	1,791	1,716	1,788	39,500	894
2022-02-22	1,756	1,801	1,750	1,759	7,900	879.50
2022-02-21	1,781	1,804	1,756	1,762	8,400	881
2022-02-18	1,795	1,819	1,760	1,811	9,900	905.50
2022-02-17	1,797	1,797	1,763	1,780	5,300	890
2022-02-16	1,808	1,808	1,761	1,785	4,300	892.50
2022-02-15	1,786	1,822	1,761	1,774	12,500	887
2022-02-14	1,759	1,792	1,750	1,775	9,400	887.50
2022-02-10	1,769	1,792	1,761	1,779	9,100	889.50
2022-02-09	1,754	1,761	1,722	1,750	4,900	875
2022-02-08	1,756	1,788	1,723	1,735	5,300	867.50
2022-02-07	1,797	1,797	1,760	1,760	7,500	880
2022-02-04	1,785	1,797	1,754	1,786	9,700	893
2022-02-03	1,835	1,835	1,785	1,785	6,100	892.50
2022-02-02	1,780	1,836	1,780	1,835	7,400	917.50
2022-02-01	1,802	1,821	1,757	1,765	9,900	882.50
2022-01-31	1,724	1,758	1,720	1,750	7,900	875
2022-01-28	1,627	1,724	1,627	1,724	10,400	862
2022-01-27	1,713	1,733	1,626	1,626	17,600	813
2022-01-26	1,717	1,751	1,716	1,716	17,300	858
2022-01-25	1,799	1,799	1,754	1,754	9,400	877
2022-01-24	1,787	1,814	1,783	1,799	7,600	899.50
2022-01-21	1,778	1,807	1,775	1,807	5,500	903.50
2022-01-20	1,779	1,820	1,776	1,776	5,000	888
2022-01-19	1,811	1,823	1,779	1,779	14,200	889.50
2022-01-18	1,856	1,896	1,845	1,848	5,400	924
2022-01-17	1,883	1,900	1,847	1,856	8,100	928
2022-01-14	1,905	1,923	1,879	1,895	16,800	947.50
2022-01-13	1,928	1,939	1,894	1,902	7,300	951
2022-01-12	1,902	1,938	1,902	1,938	6,200	969
2022-01-11	1,920	1,924	1,898	1,909	6,400	954.50
2022-01-07	1,901	1,943	1,889	1,931	7,800	965.50
2022-01-06	1,967	1,970	1,901	1,901	6,700	950.50
2022-01-05	1,997	1,997	1,978	1,987	4,400	993.50
2022-01-04	1,981	2,001	1,968	2,001	4,900	1,000.50

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 [2022年度]

3771 (株)システムリサーチの時系列データ [2022年度]