3733 (株)ソフトウェア・サービス の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30621621620620500620
2008-12-29629629628628200628
2008-12-266346346306301,100630
2008-12-256216306216301,600630
2008-12-246156256156243,100624
2008-12-226006086006042,700604
2008-12-1959960359960316,400603
2008-12-1858160058159911,300599
2008-12-1758060058059126,400591
2008-12-1659860759859919,300599
2008-12-156006015835956,200595
2008-12-125866005805824,600582
2008-12-115986015725868,400586
2008-12-106006005875892,800589
2008-12-095956065956066,600606
2008-12-086046045905911,800591
2008-12-056016326016044,600604
2008-12-046046076046071,600607
2008-12-036116116096094,900609
2008-12-026096156096117,400611
2008-12-016506556386389,500638
2008-11-2866166164265510,000655
2008-11-2770075066067517,200675
2008-11-267507547457463,800746
2008-11-257557627557566,700756
2008-11-217547577517576,200757
2008-11-207557757547545,600754
2008-11-197917917767815,400781
2008-11-187927937927922,000792
2008-11-177918007917921,500792
2008-11-147837927837901,700790
2008-11-137947947807832,100783
2008-11-127848317848053,200805
2008-11-117457567457542,400754
2008-11-107357507357412,500741
2008-11-076927406927312,800731
2008-11-067407407317325,500732
2008-11-057017507017505,200750
2008-11-047007016937003,700700
2008-10-317007006916913,400691
2008-10-307207207107152,700715
2008-10-296907026906905,900690
2008-10-286907006906905,500690
2008-10-276637086636903,800690
2008-10-246956956756763,100676
2008-10-236807006706816,800681
2008-10-2268569967167110,100671
2008-10-216706806706704,100670
2008-10-206456506326403,500640
2008-10-176516516206437,400643
2008-10-166206306106111,700611
2008-10-156506506306323,200632
2008-10-146686706526529,400652
2008-10-1057060053360010,500600
2008-10-0963066061561726,600617
2008-10-087007006396607,000660
2008-10-076007396007397,500739
2008-10-067457456506805,600680
2008-10-037808007307304,900730
2008-10-028168197908004,800800
2008-10-018458898458463,400846
2008-09-308008397908392,100839
2008-09-298708708108105,400810
2008-09-269059448858901,600890
2008-09-259609609309351,800935
2008-09-249559559329451,200945
2008-09-229709909709901,300990
2008-09-19965968965968200968
2008-09-189979979659651,400965
2008-09-171,0711,0711,0021,0026,2001,002
2008-09-168741,0398709719,000971
2008-09-121,0001,0009619701,700970
2008-09-111,0451,0451,0001,0001,1001,000
2008-09-109971,0309961,0305,0001,030
2008-09-091,0021,0029829823,300982
2008-09-089909979909978,400997
2008-09-05951980950955700955
2008-09-041,0001,000999999600999
2008-09-031,0001,0001,0001,0002001,000
2008-09-029951,0279951,0276,2001,027
2008-09-011,0051,0201,0051,0204001,020
2008-08-291,0201,0251,0121,0252,0001,025
2008-08-281,0281,0281,0171,0206001,020
2008-08-271,0291,0291,0101,0175001,017
2008-08-261,0401,0401,0291,0291,5001,029
2008-08-251,0511,0901,0321,0403,0001,040
2008-08-221,0671,0671,0511,0519001,051
2008-08-211,0601,0991,0501,0671,1001,067
2008-08-201,1001,1001,0991,1006001,100
2008-08-191,1381,1381,1001,1004,3001,100
2008-08-181,0001,0589701,0586,3001,058
2008-08-151,0581,0581,0001,0004,2001,000
2008-08-141,0601,0701,0581,0581,0001,058
2008-08-131,1201,1201,1001,1002,4001,100
2008-08-121,1701,1701,1501,1501,4001,150
2008-08-111,1501,1801,1501,1802,5001,180
2008-08-071,1881,1901,1801,1903,1001,190
2008-08-061,1551,1871,1551,1872,7001,187
2008-08-051,1501,1511,1451,1492,2001,149
2008-08-041,1641,1641,1551,1551,4001,155
2008-08-011,1601,1641,1571,1641,5001,164
2008-07-311,1601,1601,1581,1601,5001,160
2008-07-301,1551,1551,1501,1502001,150
2008-07-291,1501,1501,1301,1441,3001,144
2008-07-281,1641,1641,1501,1502,1001,150
2008-07-251,1781,1801,1701,1801,2001,180
2008-07-241,1801,1801,1751,1782,6001,178
2008-07-231,1801,1801,1761,1763,3001,176
2008-07-221,1601,1801,1601,1806001,180
2008-07-181,1791,1801,1701,1705001,170
2008-07-171,1771,1801,1401,1798001,179
2008-07-161,1901,1901,1751,1751,4001,175
2008-07-151,1901,1901,1501,1891,2001,189
2008-07-141,2121,2161,2001,2169,0001,216
2008-07-111,2001,2001,1801,1941,2001,194
2008-07-101,2001,2051,2001,2053,2001,205
2008-07-091,2201,2201,2071,2071,3001,207
2008-07-081,2501,2501,2401,2401,9001,240
2008-07-071,2501,2501,2501,2502,0001,250
2008-07-041,2601,2601,2501,2501,4001,250
2008-07-031,2711,2711,2701,2704001,270
2008-07-021,2991,3001,2901,2902,0001,290
2008-07-011,2801,2801,2791,2791,0001,279
2008-06-301,2621,2871,2591,2795,9001,279
2008-06-271,2701,2721,2501,2643,8001,264
2008-06-261,2881,2881,2801,2853,2001,285
2008-06-251,2901,2901,2901,2905001,290
2008-06-241,3051,3051,2981,3053,2001,305
2008-06-231,3041,3041,3001,3002001,300
2008-06-201,2591,3101,2551,3103,1001,310
2008-06-191,2991,2991,2991,2991001,299
2008-06-181,2531,3001,2531,3001,9001,300
2008-06-171,2931,2931,2701,2708001,270
2008-06-161,3121,3161,3091,3132,1001,313
2008-06-131,3061,3121,3011,3081,8001,308
2008-06-121,3051,3061,3001,3053,0001,305
2008-06-111,2801,3101,2801,3062,1001,306
2008-06-101,3051,3051,3001,3001,6001,300
2008-06-091,2601,3101,2601,3053,2001,305
2008-06-061,2861,2961,2861,2962,1001,296
2008-06-051,2611,2611,2611,2612,4001,261
2008-06-041,2611,2611,2601,2601,0001,260
2008-06-031,3201,3201,2501,2701,0001,270
2008-06-021,3001,3351,3001,3204,0001,320
2008-05-301,2101,3501,2101,3406,6001,340
2008-05-291,2351,2401,2101,2102,5001,210
2008-05-281,2401,2491,2401,2401,4001,240
2008-05-271,2601,3001,2591,2591,4001,259
2008-05-261,2321,2991,2321,2996001,299
2008-05-231,3031,3031,2711,2722,6001,272
2008-05-221,3211,3211,3211,3211001,321
2008-05-211,3351,3351,3351,3352,6001,335
2008-05-201,3401,3401,3351,3351,3001,335
2008-05-191,3401,3501,3401,3493,0001,349
2008-05-161,3581,3591,3571,3592,5001,359
2008-05-151,3261,3591,3261,3591,6001,359
2008-05-141,3301,3301,3241,3262,5001,326
2008-05-131,3361,3361,3201,3301,6001,330
2008-05-121,3171,3221,3171,3221,9001,322
2008-05-091,3151,3211,3151,3171,9001,317
2008-05-081,3531,3601,3071,3354,9001,335
2008-05-071,3251,3531,3251,3531,6001,353
2008-05-021,3251,3271,3251,3252,9001,325
2008-05-011,3851,3851,3411,3452,4001,345
2008-04-301,3121,3891,3121,3894,1001,389
2008-04-281,3411,3411,3181,3183,2001,318
2008-04-251,3651,3651,3401,3505,5001,350
2008-04-241,3851,4001,3661,36711,8001,367
2008-04-231,3601,3911,3401,38517,5001,385
2008-04-221,3801,3801,3251,3706,1001,370
2008-04-211,3801,3881,3731,3804,8001,380
2008-04-181,3251,3551,3251,3542,9001,354
2008-04-171,3201,3441,2811,3253,5001,325
2008-04-161,3601,3611,3001,3007,9001,300
2008-04-151,3281,3591,3281,3595,6001,359
2008-04-141,2151,3001,2151,30028,3001,300
2008-04-111,2801,2901,2631,2634,1001,263
2008-04-101,3001,3001,2801,2851,4001,285
2008-04-091,3191,3191,3001,3002,7001,300
2008-04-081,3361,3471,3301,3313,0001,331
2008-04-071,3551,3701,3551,3569001,356
2008-04-041,3861,3861,3601,3609001,360
2008-04-031,3681,3951,3681,3861,0001,386
2008-04-021,3651,3881,3651,3881,7001,388
2008-04-011,3641,3641,3551,3551,2001,355
2008-03-311,3701,3701,3501,3559001,355
2008-03-281,3501,3501,3491,3503,2001,350
2008-03-271,3481,3841,3481,3732,9001,373
2008-03-261,3401,3501,3351,3503,4001,350
2008-03-251,3031,3031,3001,3001,4001,300
2008-03-241,3011,3021,3011,3026001,302
2008-03-211,3061,3201,3061,3109001,310
2008-03-191,3501,3511,3011,3203,5001,320
2008-03-181,2001,2501,2001,2502,0001,250
2008-03-171,1751,2341,1751,2343,4001,234
2008-03-141,2651,2741,2501,2552,2001,255
2008-03-131,3721,3721,3031,3053,9001,305
2008-03-121,3491,3491,3031,3121,6001,312
2008-03-111,3001,3001,2701,2701,5001,270
2008-03-101,3001,3411,2201,30010,4001,300
2008-03-071,3741,3741,3411,3551,4001,355
2008-03-061,4111,4201,3851,4103,2001,410
2008-03-051,4501,4501,4301,4311,3001,431
2008-03-041,4501,4511,4481,4502,0001,450
2008-03-031,4381,4501,3701,4504,3001,450
2008-02-291,4651,4651,4501,4655,4001,465
2008-02-281,4651,5001,4651,4716,5001,471
2008-02-271,4501,4661,4501,4603,4001,460
2008-02-261,4501,4501,4211,4264,9001,426
2008-02-251,3951,4001,3711,3712,9001,371
2008-02-221,3761,3761,3561,3716001,371
2008-02-211,3561,3651,3551,3561,5001,356
2008-02-201,3451,3751,3401,3565,5001,356
2008-02-191,3551,3651,3211,3604,3001,360
2008-02-181,3501,3701,3501,3552,4001,355
2008-02-151,3381,3481,3001,3484,3001,348
2008-02-141,3861,3901,3191,3387,4001,338
2008-02-131,3401,4001,3401,3607,7001,360
2008-02-121,3591,3701,2531,3408,2001,340
2008-02-081,4101,4201,3271,36015,3001,360
2008-02-071,3801,4191,3711,4106,5001,410
2008-02-061,3471,4001,3001,37020,4001,370
2008-02-051,2001,3001,2001,2878,5001,287
2008-02-041,1701,1801,1681,18014,4001,180
2008-02-011,1521,1521,1501,1501,2001,150
2008-01-311,1601,1701,1501,1506,3001,150
2008-01-301,1701,1741,1601,1606,1001,160
2008-01-291,1701,1701,1101,17020,0001,170
2008-01-281,1691,1701,1061,17011,1001,170
2008-01-251,1901,1901,1601,1709,9001,170
2008-01-241,1701,1851,1401,1606,5001,160
2008-01-231,0721,1501,0721,1358,6001,135
2008-01-221,1581,1581,0551,06013,4001,060
2008-01-211,1631,1751,1601,16011,0001,160
2008-01-181,1801,1851,1301,16325,4001,163
2008-01-171,1701,2001,1671,18010,9001,180
2008-01-161,2001,2001,1501,16732,4001,167
2008-01-151,2501,2601,1801,20114,4001,201
2008-01-111,3021,3051,2481,25014,1001,250
2008-01-101,3091,3091,3011,3023,1001,302
2008-01-091,3091,3141,3011,3015,2001,301
2008-01-081,2511,3091,2511,30911,0001,309
2008-01-071,2011,2751,1541,25112,8001,251
2008-01-041,2491,2491,2011,2017,1001,201

分割・併合履歴 : なし