3733 (株)ソフトウェア・サービスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,060	3,080	2,990	3,080	11,700	3,080
2012-12-27	3,020	3,055	2,995	3,055	3,600	3,055
2012-12-26	3,050	3,050	3,000	3,030	5,800	3,030
2012-12-25	3,095	3,095	3,050	3,060	2,800	3,060
2012-12-21	3,100	3,145	3,070	3,070	4,400	3,070
2012-12-20	3,160	3,160	3,090	3,115	5,800	3,115
2012-12-19	3,185	3,185	3,115	3,160	4,800	3,160
2012-12-18	3,220	3,275	3,120	3,205	12,000	3,205
2012-12-17	3,300	3,350	3,190	3,290	37,700	3,290
2012-12-14	3,025	3,035	3,005	3,035	5,400	3,035
2012-12-13	3,030	3,040	3,020	3,020	2,300	3,020
2012-12-12	3,040	3,045	3,015	3,030	2,000	3,030
2012-12-11	3,005	3,040	3,005	3,040	1,100	3,040
2012-12-10	3,030	3,030	3,000	3,005	1,900	3,005
2012-12-07	3,070	3,070	3,030	3,030	1,700	3,030
2012-12-06	3,030	3,070	3,030	3,070	9,700	3,070
2012-12-05	3,020	3,030	3,015	3,030	500	3,030
2012-12-04	3,010	3,030	3,010	3,020	1,100	3,020
2012-12-03	3,120	3,120	3,010	3,010	1,900	3,010
2012-11-30	2,991	3,005	2,965	3,005	4,000	3,005
2012-11-29	2,940	2,940	2,905	2,908	900	2,908
2012-11-28	2,901	3,000	2,901	2,940	2,300	2,940
2012-11-27	2,880	2,901	2,841	2,897	6,400	2,897
2012-11-26	2,937	2,937	2,830	2,830	4,000	2,830
2012-11-22	2,950	2,960	2,930	2,930	6,200	2,930
2012-11-21	2,978	2,980	2,910	2,950	9,100	2,950
2012-11-20	2,999	2,999	2,970	2,978	6,100	2,978
2012-11-19	3,070	3,070	3,010	3,035	3,500	3,035
2012-11-16	3,080	3,085	3,050	3,070	5,600	3,070
2012-11-15	3,100	3,100	3,075	3,080	3,700	3,080
2012-11-14	3,100	3,130	3,050	3,080	4,000	3,080
2012-11-13	3,075	3,085	3,050	3,085	4,500	3,085
2012-11-12	2,997	3,040	2,997	3,040	3,600	3,040
2012-11-09	2,992	3,000	2,991	3,000	1,500	3,000
2012-11-08	3,000	3,015	2,985	3,015	3,900	3,015
2012-11-07	3,010	3,020	2,990	3,020	6,300	3,020
2012-11-06	3,050	3,050	2,970	3,000	6,200	3,000
2012-11-05	3,090	3,195	3,060	3,065	2,200	3,065
2012-11-02	3,125	3,185	3,100	3,125	4,400	3,125
2012-11-01	3,190	3,200	3,140	3,150	1,700	3,150
2012-10-31	3,125	3,200	3,125	3,145	5,300	3,145
2012-10-30	3,275	3,275	3,070	3,100	7,800	3,100
2012-10-29	3,240	3,295	3,235	3,250	3,400	3,250
2012-10-26	3,390	3,400	3,330	3,335	6,800	3,335
2012-10-25	3,365	3,365	3,335	3,365	1,500	3,365
2012-10-24	3,335	3,395	3,330	3,335	4,700	3,335
2012-10-23	3,460	3,470	3,345	3,350	3,800	3,350
2012-10-22	3,430	3,480	3,420	3,435	7,500	3,435
2012-10-19	3,480	3,510	3,445	3,500	16,400	3,500
2012-10-18	3,340	3,485	3,340	3,485	11,800	3,485
2012-10-17	3,360	3,360	3,310	3,355	4,200	3,355
2012-10-16	3,315	3,390	3,315	3,390	8,200	3,390
2012-10-15	3,320	3,330	3,305	3,315	11,600	3,315
2012-10-12	3,395	3,395	3,230	3,320	24,800	3,320
2012-10-11	3,260	3,400	3,220	3,375	14,200	3,375
2012-10-10	3,355	3,355	3,270	3,275	7,100	3,275
2012-10-09	3,350	3,370	3,265	3,365	15,100	3,365
2012-10-05	3,220	3,400	3,215	3,400	34,700	3,400
2012-10-04	3,150	3,200	3,120	3,180	9,500	3,180
2012-10-03	3,150	3,250	3,035	3,050	28,600	3,050
2012-10-02	2,950	3,300	2,935	3,280	28,000	3,280
2012-10-01	2,895	2,935	2,845	2,935	6,500	2,935
2012-09-28	2,875	2,890	2,820	2,880	6,100	2,880
2012-09-27	2,757	2,855	2,757	2,855	7,100	2,855
2012-09-26	2,700	2,742	2,692	2,738	3,400	2,738
2012-09-25	2,718	2,719	2,690	2,700	4,100	2,700
2012-09-24	2,720	2,720	2,703	2,706	800	2,706
2012-09-21	2,710	2,710	2,675	2,700	2,400	2,700
2012-09-20	2,720	2,724	2,683	2,709	2,800	2,709
2012-09-19	2,730	2,730	2,656	2,697	8,100	2,697
2012-09-18	2,740	2,759	2,716	2,721	4,400	2,721
2012-09-14	2,780	2,780	2,745	2,753	1,300	2,753
2012-09-13	2,799	2,799	2,740	2,746	4,600	2,746
2012-09-12	2,771	2,795	2,760	2,775	3,000	2,775
2012-09-11	2,800	2,800	2,751	2,751	3,600	2,751
2012-09-10	2,819	2,819	2,783	2,800	6,700	2,800
2012-09-07	2,820	2,820	2,780	2,783	3,600	2,783
2012-09-06	2,780	2,780	2,760	2,771	1,500	2,771
2012-09-05	2,800	2,820	2,785	2,785	10,100	2,785
2012-09-04	2,761	2,800	2,761	2,800	3,400	2,800
2012-09-03	2,765	2,765	2,762	2,763	900	2,763
2012-08-31	2,781	2,781	2,761	2,775	400	2,775
2012-08-30	2,756	2,797	2,755	2,780	800	2,780
2012-08-29	2,790	2,790	2,780	2,790	1,000	2,790
2012-08-28	2,801	2,801	2,760	2,760	1,400	2,760
2012-08-27	2,799	2,809	2,780	2,805	4,400	2,805
2012-08-24	2,763	2,800	2,763	2,799	2,800	2,799
2012-08-23	2,816	2,816	2,770	2,790	700	2,790
2012-08-22	2,815	2,827	2,815	2,816	1,300	2,816
2012-08-21	2,830	2,830	2,801	2,815	4,400	2,815
2012-08-20	2,879	2,879	2,811	2,831	1,600	2,831
2012-08-17	2,828	2,880	2,800	2,878	2,500	2,878
2012-08-16	2,799	2,890	2,740	2,860	11,000	2,860
2012-08-15	2,889	2,889	2,800	2,805	7,400	2,805
2012-08-14	2,869	2,890	2,850	2,888	3,100	2,888
2012-08-13	2,850	2,895	2,850	2,870	3,700	2,870
2012-08-10	2,780	2,865	2,780	2,810	6,100	2,810
2012-08-09	2,754	2,755	2,745	2,755	2,100	2,755
2012-08-08	2,745	2,774	2,714	2,760	3,800	2,760
2012-08-07	2,690	2,750	2,680	2,750	2,400	2,750
2012-08-06	2,778	2,784	2,705	2,735	3,000	2,735
2012-08-03	2,605	2,635	2,605	2,635	400	2,635
2012-08-02	2,601	2,601	2,600	2,600	200	2,600
2012-08-01	2,590	2,609	2,586	2,590	2,000	2,590
2012-07-31	2,620	2,620	2,590	2,590	1,400	2,590
2012-07-30	2,615	2,621	2,600	2,621	2,300	2,621
2012-07-27	2,622	2,622	2,600	2,600	1,600	2,600
2012-07-26	2,603	2,630	2,580	2,629	2,400	2,629
2012-07-25	2,600	2,620	2,600	2,601	1,100	2,601
2012-07-24	2,560	2,649	2,560	2,647	4,300	2,647
2012-07-23	2,760	2,760	2,642	2,680	6,500	2,680
2012-07-20	2,770	2,800	2,760	2,760	6,600	2,760
2012-07-19	2,700	2,768	2,700	2,735	8,600	2,735
2012-07-18	2,700	2,710	2,690	2,704	8,900	2,704
2012-07-17	2,684	2,721	2,684	2,700	6,900	2,700
2012-07-13	2,589	2,658	2,578	2,657	12,600	2,657
2012-07-12	2,555	2,593	2,555	2,562	8,800	2,562
2012-07-11	2,530	2,545	2,526	2,540	3,100	2,540
2012-07-10	2,532	2,535	2,526	2,530	2,000	2,530
2012-07-09	2,530	2,550	2,530	2,535	3,200	2,535
2012-07-06	2,560	2,565	2,530	2,565	2,600	2,565
2012-07-05	2,580	2,610	2,570	2,610	2,400	2,610
2012-07-04	2,505	2,630	2,505	2,630	6,400	2,630
2012-07-03	2,526	2,527	2,505	2,515	2,200	2,515
2012-07-02	2,492	2,560	2,492	2,535	4,800	2,535
2012-06-29	2,500	2,527	2,486	2,486	3,700	2,486
2012-06-28	2,540	2,540	2,500	2,518	4,900	2,518
2012-06-27	2,533	2,595	2,518	2,540	2,800	2,540
2012-06-26	2,585	2,600	2,540	2,600	2,700	2,600
2012-06-25	2,593	2,635	2,570	2,630	6,200	2,630
2012-06-22	2,500	2,549	2,470	2,525	3,400	2,525
2012-06-21	2,600	2,600	2,558	2,559	5,200	2,559
2012-06-20	2,650	2,690	2,619	2,622	4,600	2,622
2012-06-19	2,550	2,670	2,540	2,670	7,600	2,670
2012-06-18	2,500	2,575	2,490	2,530	10,700	2,530
2012-06-15	2,441	2,470	2,440	2,468	5,200	2,468
2012-06-14	2,316	2,410	2,316	2,391	2,400	2,391
2012-06-13	2,345	2,346	2,325	2,325	500	2,325
2012-06-12	2,280	2,330	2,280	2,325	2,400	2,325
2012-06-11	2,262	2,315	2,262	2,311	1,700	2,311
2012-06-08	2,230	2,240	2,230	2,240	1,000	2,240
2012-06-07	2,320	2,320	2,231	2,233	7,400	2,233
2012-06-06	2,260	2,278	2,236	2,278	1,800	2,278
2012-06-05	2,149	2,165	2,120	2,165	2,400	2,165
2012-06-04	2,150	2,150	2,114	2,115	3,500	2,115
2012-06-01	2,270	2,270	2,190	2,222	5,100	2,222
2012-05-31	2,280	2,330	2,280	2,291	1,200	2,291
2012-05-30	2,344	2,350	2,310	2,350	1,200	2,350
2012-05-29	2,321	2,325	2,315	2,315	700	2,315
2012-05-28	2,430	2,440	2,328	2,330	1,000	2,330
2012-05-25	2,310	2,380	2,310	2,380	400	2,380
2012-05-24	2,360	2,360	2,270	2,347	4,400	2,347
2012-05-23	2,420	2,420	2,395	2,395	500	2,395
2012-05-22	2,478	2,479	2,420	2,420	2,500	2,420
2012-05-21	2,460	2,480	2,390	2,479	3,600	2,479
2012-05-18	2,490	2,540	2,415	2,435	12,600	2,435
2012-05-17	2,347	2,415	2,347	2,415	1,400	2,415
2012-05-16	2,300	2,300	2,290	2,300	2,100	2,300
2012-05-15	2,320	2,330	2,203	2,301	6,600	2,301
2012-05-14	2,430	2,430	2,321	2,362	7,000	2,362
2012-05-11	2,401	2,550	2,401	2,530	7,500	2,530
2012-05-10	2,540	2,540	2,306	2,466	10,000	2,466
2012-05-09	2,589	2,589	2,570	2,570	1,000	2,570
2012-05-08	2,560	2,590	2,560	2,589	1,200	2,589
2012-05-07	2,597	2,597	2,550	2,592	7,400	2,592
2012-05-02	2,580	2,602	2,580	2,598	6,600	2,598
2012-05-01	2,564	2,620	2,564	2,601	16,300	2,601
2012-04-27	2,625	2,631	2,614	2,614	2,700	2,614
2012-04-26	2,674	2,674	2,636	2,654	3,200	2,654
2012-04-25	2,687	2,689	2,637	2,675	2,700	2,675
2012-04-24	2,640	2,645	2,617	2,638	6,100	2,638
2012-04-23	2,644	2,695	2,644	2,650	5,200	2,650
2012-04-20	2,639	2,660	2,637	2,637	1,800	2,637
2012-04-19	2,643	2,660	2,638	2,639	3,000	2,639
2012-04-18	2,635	2,697	2,630	2,643	12,200	2,643
2012-04-17	2,684	2,719	2,665	2,667	4,100	2,667
2012-04-16	2,730	2,747	2,682	2,709	4,200	2,709
2012-04-13	2,735	2,748	2,725	2,740	9,700	2,740
2012-04-12	2,653	2,704	2,653	2,704	5,700	2,704
2012-04-11	2,641	2,698	2,630	2,698	3,700	2,698
2012-04-10	2,670	2,747	2,619	2,700	9,000	2,700
2012-04-09	2,592	2,689	2,592	2,679	7,000	2,679
2012-04-06	2,630	2,700	2,624	2,624	6,500	2,624
2012-04-05	2,621	2,668	2,615	2,630	3,800	2,630
2012-04-04	2,759	2,759	2,656	2,672	7,100	2,672
2012-04-03	2,775	2,790	2,712	2,763	7,400	2,763
2012-04-02	2,770	2,800	2,731	2,775	13,600	2,775
2012-03-30	2,650	2,720	2,632	2,720	7,100	2,720
2012-03-29	2,668	2,681	2,624	2,672	5,400	2,672
2012-03-28	2,548	2,695	2,548	2,682	14,900	2,682
2012-03-27	2,550	2,560	2,540	2,548	7,300	2,548
2012-03-26	2,592	2,592	2,553	2,560	6,600	2,560
2012-03-23	2,572	2,585	2,551	2,553	10,900	2,553
2012-03-22	2,549	2,586	2,510	2,570	6,700	2,570
2012-03-21	2,633	2,633	2,550	2,565	11,600	2,565
2012-03-19	2,650	2,680	2,580	2,637	15,300	2,637
2012-03-16	2,610	2,698	2,515	2,587	28,800	2,587
2012-03-15	2,829	2,829	2,606	2,617	37,300	2,617
2012-03-14	2,730	2,830	2,726	2,790	37,300	2,790
2012-03-13	2,690	2,740	2,618	2,663	18,000	2,663
2012-03-12	2,700	2,843	2,650	2,670	57,500	2,670
2012-03-09	2,455	2,655	2,450	2,634	26,100	2,634
2012-03-08	2,417	2,475	2,401	2,453	14,500	2,453
2012-03-07	2,515	2,515	2,388	2,450	18,900	2,450
2012-03-06	2,530	2,549	2,527	2,528	5,000	2,528
2012-03-05	2,550	2,573	2,515	2,527	12,500	2,527
2012-03-02	2,729	2,729	2,500	2,510	29,500	2,510
2012-03-01	2,750	2,810	2,650	2,680	38,300	2,680
2012-02-29	2,710	2,913	2,672	2,860	67,200	2,860
2012-02-28	2,515	2,630	2,515	2,630	27,300	2,630
2012-02-27	2,460	2,530	2,460	2,501	14,400	2,501
2012-02-24	2,480	2,525	2,452	2,478	14,900	2,478
2012-02-23	2,505	2,523	2,380	2,469	50,800	2,469
2012-02-22	2,371	2,544	2,345	2,520	35,100	2,520
2012-02-21	2,400	2,500	2,370	2,400	54,500	2,400
2012-02-20	2,450	2,630	2,345	2,550	86,000	2,550
2012-02-17	2,250	2,394	2,176	2,225	52,400	2,225
2012-02-16	2,080	2,165	2,070	2,165	10,500	2,165
2012-02-15	2,060	2,060	2,035	2,035	3,500	2,035
2012-02-14	2,050	2,110	2,042	2,045	9,700	2,045
2012-02-13	2,050	2,080	2,030	2,031	5,100	2,031
2012-02-10	2,055	2,060	2,026	2,029	4,400	2,029
2012-02-09	2,027	2,087	2,027	2,055	5,400	2,055
2012-02-08	2,094	2,100	2,002	2,026	22,200	2,026
2012-02-07	2,200	2,200	2,085	2,094	38,900	2,094
2012-02-06	2,030	2,160	2,020	2,120	75,400	2,120
2012-02-03	1,850	2,010	1,850	1,960	24,500	1,960
2012-02-02	1,820	1,840	1,803	1,840	1,800	1,840
2012-02-01	1,836	1,848	1,820	1,820	2,800	1,820
2012-01-31	1,832	1,879	1,811	1,822	6,000	1,822
2012-01-30	1,787	1,813	1,786	1,802	3,400	1,802
2012-01-27	1,790	1,815	1,779	1,786	6,900	1,786
2012-01-26	1,772	1,829	1,769	1,787	25,700	1,787
2012-01-25	1,709	1,710	1,700	1,700	3,500	1,700
2012-01-24	1,712	1,715	1,683	1,700	8,100	1,700
2012-01-23	1,723	1,731	1,710	1,715	9,500	1,715
2012-01-20	1,733	1,742	1,733	1,742	800	1,742
2012-01-19	1,741	1,742	1,725	1,742	4,400	1,742
2012-01-18	1,772	1,774	1,743	1,750	3,700	1,750
2012-01-17	1,757	1,757	1,722	1,742	4,300	1,742
2012-01-16	1,744	1,744	1,730	1,734	1,200	1,734
2012-01-13	1,720	1,749	1,720	1,744	6,000	1,744
2012-01-12	1,703	1,726	1,703	1,718	1,900	1,718
2012-01-11	1,701	1,711	1,701	1,701	8,700	1,701
2012-01-10	1,701	1,710	1,701	1,701	4,300	1,701
2012-01-06	1,766	1,766	1,711	1,715	3,300	1,715
2012-01-05	1,778	1,800	1,766	1,766	4,200	1,766
2012-01-04	1,805	1,805	1,771	1,778	1,600	1,778

分割・併合履歴：なし

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

3733 (株)ソフトウェア・サービス の時系列データ [2012年度]

3733 (株)ソフトウェア・サービスの時系列データ [2012年度]