3733 (株)ソフトウェア・サービス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303,4103,4953,3803,47013,1003,470
2013-12-273,3753,4153,3753,4153,3003,415
2013-12-263,3303,4153,3303,4101,2003,410
2013-12-253,3403,3753,2553,36510,6003,365
2013-12-243,4703,4703,3303,40029,9003,400
2013-12-203,3303,4303,3203,40028,7003,400
2013-12-193,3153,3453,2503,28512,0003,285
2013-12-183,3403,3553,3003,3305,7003,330
2013-12-173,2503,3453,2203,3255,7003,325
2013-12-163,6453,6803,1903,190113,3003,190
2013-12-133,7153,7203,7053,71511,8003,715
2013-12-123,7153,7153,6853,7109,0003,710
2013-12-113,7003,7353,6753,7156,8003,715
2013-12-103,7053,7453,6903,7059,3003,705
2013-12-093,7153,7803,7153,7258,9003,725
2013-12-063,8003,8003,7503,7755,0003,775
2013-12-053,8503,8653,7903,84012,9003,840
2013-12-043,9003,9003,8503,8503,1003,850
2013-12-033,9953,9953,9703,9704,6003,970
2013-12-023,8303,9953,8303,99517,3003,995
2013-11-293,8653,8703,8503,8502,4003,850
2013-11-283,8803,8803,8403,8654,3003,865
2013-11-273,8753,8953,8653,8652,0003,865
2013-11-263,8953,9053,8803,8805,1003,880
2013-11-253,9003,9153,8903,9052,8003,905
2013-11-223,9153,9153,8753,9106,0003,910
2013-11-213,8603,9453,8603,9156,4003,915
2013-11-203,7953,9503,7953,91021,1003,910
2013-11-193,7403,7753,7053,7304,1003,730
2013-11-183,7303,7653,7253,7254,5003,725
2013-11-153,7053,7653,7053,7654,5003,765
2013-11-143,7153,7303,7053,7254,4003,725
2013-11-133,6303,7203,6303,7202,4003,720
2013-11-123,6203,7053,6203,6505,8003,650
2013-11-113,6603,6803,6403,6655,4003,665
2013-11-083,6653,6703,6403,6603,9003,660
2013-11-073,6403,6753,6303,6655,9003,665
2013-11-063,6553,6953,6053,64011,1003,640
2013-11-053,7803,7803,7003,7159,4003,715
2013-11-013,6553,7303,6553,7306,6003,730
2013-10-313,6703,7953,6603,69014,1003,690
2013-10-303,8103,8103,6903,74012,2003,740
2013-10-293,7153,8403,6803,84017,2003,840
2013-10-283,7403,7403,6453,74080,5003,740
2013-10-253,6003,6003,5153,53019,2003,530
2013-10-243,6003,6003,5053,5356,5003,535
2013-10-233,5203,6003,5103,60021,9003,600
2013-10-223,5603,5603,4603,51010,1003,510
2013-10-213,5603,5703,5453,5652,8003,565
2013-10-183,5003,5903,5003,5809,1003,580
2013-10-173,4803,5403,4703,5002,9003,500
2013-10-163,5403,5603,3803,4509,5003,450
2013-10-153,5703,5703,4803,5255,0003,525
2013-10-113,5503,5903,4903,59017,8003,590
2013-10-103,3953,4803,3953,4805,1003,480
2013-10-093,3153,4153,3153,4153,1003,415
2013-10-083,3053,3503,2803,3153,9003,315
2013-10-073,2853,3153,2853,3154,8003,315
2013-10-043,2603,3003,2603,2754,3003,275
2013-10-033,3703,3953,2503,3303,9003,330
2013-10-023,3953,4003,3203,3958,8003,395
2013-10-013,2953,5153,2953,40520,3003,405
2013-09-303,2253,2803,2003,2803,6003,280
2013-09-273,2703,2903,1803,29014,1003,290
2013-09-263,1103,1803,0903,1804,0003,180
2013-09-253,2153,2253,1553,1802,0003,180
2013-09-243,1703,2503,1103,21510,6003,215
2013-09-203,0853,2153,0553,20021,6003,200
2013-09-192,9103,2152,9103,11046,5003,110
2013-09-182,8482,8492,8302,8454,5002,845
2013-09-172,8112,8492,8062,81911,6002,819
2013-09-132,7752,8252,7652,8115,6002,811
2013-09-122,8002,8002,7802,7994,8002,799
2013-09-112,8052,8052,7052,80019,6002,800
2013-09-102,8102,8152,8052,8154,7002,815
2013-09-092,8482,8492,7712,81022,7002,810
2013-09-062,8012,8852,8012,85910,9002,859
2013-09-052,8012,8102,7812,8106,0002,810
2013-09-042,8022,8022,7632,8005,4002,800
2013-09-032,8172,8992,7802,8097,8002,809
2013-09-022,7502,7672,7492,7673,8002,767
2013-08-302,7672,7672,7502,7581,6002,758
2013-08-292,7312,7822,7312,7677,6002,767
2013-08-282,8292,8292,7102,8006,3002,800
2013-08-272,8332,8352,8302,8301,8002,830
2013-08-262,8312,8402,8292,8334,3002,833
2013-08-232,8302,8312,8272,8302,3002,830
2013-08-222,7882,8352,7822,8298,4002,829
2013-08-212,8092,8382,7602,8384,5002,838
2013-08-202,7452,8332,7402,8155,9002,815
2013-08-192,7202,7652,7172,74516,5002,745
2013-08-162,7212,7752,7212,7704,5002,770
2013-08-152,7202,7392,7202,7251,6002,725
2013-08-142,7202,7302,7052,7204,1002,720
2013-08-132,7502,7552,7452,7504,4002,750
2013-08-122,7982,8002,7552,7554,6002,755
2013-08-092,8292,8492,8112,8382,5002,838
2013-08-082,8102,8212,8102,8199002,819
2013-08-072,8952,8952,8002,8104,5002,810
2013-08-062,8982,8982,8612,8951,5002,895
2013-08-052,8492,8902,8482,8612,2002,861
2013-08-022,8062,8502,8002,8502,6002,850
2013-08-012,8662,8662,7802,8005,7002,800
2013-07-312,8982,9002,8352,8441,6002,844
2013-07-302,8682,8992,8162,8995,4002,899
2013-07-292,9502,9502,8202,85912,7002,859
2013-07-262,9922,9982,9422,9503,6002,950
2013-07-252,9052,9992,9052,9924,9002,992
2013-07-242,9032,9052,8852,9053,8002,905
2013-07-232,9422,9422,8902,90411,0002,904
2013-07-222,9522,9572,9302,9304,0002,930
2013-07-192,9852,9972,9502,9507,8002,950
2013-07-182,9993,0002,9002,9899,0002,989
2013-07-172,9753,0302,9632,9986,8002,998
2013-07-163,0203,0402,9852,9857,4002,985
2013-07-123,0003,0002,9722,9994,5002,999
2013-07-113,0303,0352,9902,9926,7002,992
2013-07-103,0803,0803,0103,0305,2003,030
2013-07-093,1103,1453,0453,0806,8003,080
2013-07-083,2453,2503,1003,10510,0003,105
2013-07-053,0203,0403,0103,0353,3003,035
2013-07-043,0053,0452,9903,0104,2003,010
2013-07-033,0003,0703,0003,0406,5003,040
2013-07-023,0053,0253,0003,00015,2003,000
2013-07-012,9302,9772,9002,97713,9002,977
2013-06-282,8182,8902,8152,88617,2002,886
2013-06-272,8202,8302,7422,81517,7002,815
2013-06-262,9703,0002,8052,85013,3002,850
2013-06-252,9553,0002,9202,97010,0002,970
2013-06-243,1403,1502,9802,98012,6002,980
2013-06-213,0503,1903,0103,1906,5003,190
2013-06-203,3003,3303,2003,2506,3003,250
2013-06-193,4003,4103,3153,3702,4003,370
2013-06-183,4303,4303,3103,4003,7003,400
2013-06-173,1503,4303,1503,4305,2003,430
2013-06-143,4003,4003,3403,3603,3003,360
2013-06-133,4003,4053,3253,4002,4003,400
2013-06-123,5153,5153,4253,4453,7003,445
2013-06-113,4753,5903,4753,5202,6003,520
2013-06-103,4253,5503,4253,47013,2003,470
2013-06-073,6003,6003,2503,39023,0003,390
2013-06-063,8203,8353,6153,65013,1003,650
2013-06-053,9054,0003,8003,83516,2003,835
2013-06-043,6753,9003,6753,9009,3003,900
2013-06-033,7803,7803,6753,6756,6003,675
2013-05-313,7403,8303,6853,7108,6003,710
2013-05-303,8153,8703,6003,75012,8003,750
2013-05-293,9003,9653,8703,9205,5003,920
2013-05-283,7403,9003,7303,8956,6003,895
2013-05-273,8003,8503,7353,7554,7003,755
2013-05-243,8203,9953,7003,87521,5003,875
2013-05-233,9704,0353,7003,70027,0003,700
2013-05-224,0454,1003,8554,09519,9004,095
2013-05-214,2504,3004,0154,09021,7004,090
2013-05-204,3604,3704,2554,33522,3004,335
2013-05-174,2004,3504,1204,33024,0004,330
2013-05-164,4154,4453,9954,200105,5004,200
2013-05-154,5005,0004,2504,695155,6004,695
2013-05-144,2454,5304,1804,36087,6004,360
2013-05-134,2454,2504,0854,16519,3004,165
2013-05-104,1804,2904,1304,19520,0004,195
2013-05-094,2254,2254,0854,12024,8004,120
2013-05-084,3954,4004,0854,25031,8004,250
2013-05-074,0904,4104,0754,32063,0004,320
2013-05-024,0404,0403,9904,02011,4004,020
2013-05-014,0804,1103,9703,98015,3003,980
2013-04-304,1504,1504,0004,07013,0004,070
2013-04-264,2504,2604,0004,12017,7004,120
2013-04-254,3304,3304,0704,23015,0004,230
2013-04-244,0004,3403,9704,28547,0004,285
2013-04-233,8803,9803,8803,97018,8003,970
2013-04-223,8003,8803,7753,88015,9003,880
2013-04-193,7853,7953,7503,7603,7003,760
2013-04-183,7103,8003,7053,7508,5003,750
2013-04-173,6103,7303,6053,7107,6003,710
2013-04-163,5703,6103,5503,6105,2003,610
2013-04-153,5603,5803,5503,5657,3003,565
2013-04-123,6203,6503,5853,60010,8003,600
2013-04-113,7003,7203,6103,6209,8003,620
2013-04-103,6853,7153,6053,6754,2003,675
2013-04-093,7303,7903,6053,62012,1003,620
2013-04-083,7903,7903,7203,7406,6003,740
2013-04-053,8003,8303,7103,7253,3003,725
2013-04-043,6653,8003,6253,8006,5003,800
2013-04-033,6003,6503,5903,6453,5003,645
2013-04-023,6003,6853,4503,6356,3003,635
2013-04-013,8503,8953,6003,6456,7003,645
2013-03-293,8853,9353,7703,8209,6003,820
2013-03-283,7203,8203,7103,8206,2003,820
2013-03-273,7103,7903,7103,7754,5003,775
2013-03-263,7253,7553,6853,6857,0003,685
2013-03-253,7503,8353,6603,7506,7003,750
2013-03-223,7453,7703,7103,7206,0003,720
2013-03-213,6003,7453,5903,7456,2003,745
2013-03-193,7103,7203,6053,6057,6003,605
2013-03-183,7403,8403,7003,70013,5003,700
2013-03-153,5303,7253,5203,72511,5003,725
2013-03-143,5303,5703,5103,51514,3003,515
2013-03-133,6103,6503,5303,53015,0003,530
2013-03-123,6703,7353,6003,66518,2003,665
2013-03-113,7503,8803,6503,73531,4003,735
2013-03-083,9104,0003,9104,0008,1004,000
2013-03-074,0004,0703,9003,91010,3003,910
2013-03-063,9904,0653,9603,9958,4003,995
2013-03-054,1504,2353,9553,9758,3003,975
2013-03-044,0404,0904,0204,0855,4004,085
2013-03-014,1504,1504,0104,0508,3004,050
2013-02-284,1504,2004,1054,1354,0004,135
2013-02-274,2554,2554,1004,1208,1004,120
2013-02-264,1604,2004,0504,2009,4004,200
2013-02-254,1504,5154,1504,23524,3004,235
2013-02-223,9004,1003,8004,10027,2004,100
2013-02-213,7353,8603,7103,8506,3003,850
2013-02-203,5954,0003,5953,72021,7003,720
2013-02-193,5953,6003,5653,5958,0003,595
2013-02-183,5403,6003,5403,55011,4003,550
2013-02-153,5003,5003,4053,4403,6003,440
2013-02-143,4753,5003,4453,5003,2003,500
2013-02-133,5503,5503,3853,48014,5003,480
2013-02-123,5553,6253,5553,5702,9003,570
2013-02-083,6053,6053,5603,5654,6003,565
2013-02-073,5503,6053,5253,6006,6003,600
2013-02-063,5203,5303,4953,5301,6003,530
2013-02-053,5503,5503,4653,4654,8003,465
2013-02-043,5803,5903,5153,5508,1003,550
2013-02-013,4303,4853,4253,4557,9003,455
2013-01-313,4103,4403,3503,4205,8003,420
2013-01-303,4003,4603,4003,4402,6003,440
2013-01-293,4103,4403,4003,4105,4003,410
2013-01-283,4153,4803,4103,44013,2003,440
2013-01-253,3353,3903,3203,3509,5003,350
2013-01-243,1853,3003,1603,30013,8003,300
2013-01-233,1503,1803,1403,1555,7003,155
2013-01-223,1553,1753,1303,1509,3003,150
2013-01-213,1753,1753,1453,1507,7003,150
2013-01-183,1753,1953,1553,1952,9003,195
2013-01-173,1753,2153,1503,1754,4003,175
2013-01-163,2003,2203,1753,1756,7003,175
2013-01-153,1803,1803,1403,1805,9003,180
2013-01-113,1003,1553,1003,1058,0003,105
2013-01-103,0253,0953,0203,0955,4003,095
2013-01-093,1303,1302,9303,02014,8003,020
2013-01-083,1403,1403,0503,0758,9003,075
2013-01-073,0503,1103,0503,0907,0003,090
2013-01-043,0553,0653,0153,0453,1003,045

分割・併合履歴 : なし