3733 (株)ソフトウェア・サービスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	11,110	11,220	10,970	11,030	1,700	11,030
2019-12-27	11,100	11,190	11,100	11,190	3,200	11,190
2019-12-26	11,010	11,010	10,800	10,920	2,400	10,920
2019-12-25	10,640	10,900	10,620	10,850	7,300	10,850
2019-12-24	10,540	10,750	10,500	10,640	15,900	10,640
2019-12-23	11,190	11,190	10,640	10,650	7,600	10,650
2019-12-20	11,350	11,440	11,190	11,190	14,400	11,190
2019-12-19	11,470	11,470	11,350	11,350	2,700	11,350
2019-12-18	11,380	11,600	11,340	11,360	7,700	11,360
2019-12-17	11,500	11,630	11,420	11,430	8,600	11,430
2019-12-16	11,550	11,670	11,520	11,600	3,800	11,600
2019-12-13	11,630	11,660	11,570	11,650	5,100	11,650
2019-12-12	11,630	11,760	11,550	11,630	3,100	11,630
2019-12-11	11,570	11,630	11,550	11,630	1,300	11,630
2019-12-10	11,540	11,750	11,500	11,680	5,600	11,680
2019-12-09	11,920	11,920	11,410	11,720	3,900	11,720
2019-12-06	11,770	11,820	11,620	11,670	4,200	11,670
2019-12-05	11,670	11,830	11,560	11,830	2,700	11,830
2019-12-04	11,600	11,780	11,600	11,760	2,600	11,760
2019-12-03	11,760	11,800	11,610	11,720	2,700	11,720
2019-12-02	11,890	11,890	11,760	11,770	1,100	11,770
2019-11-29	11,690	11,890	11,690	11,780	800	11,780
2019-11-28	11,690	11,980	11,690	11,900	2,900	11,900
2019-11-27	11,650	11,780	11,580	11,580	2,100	11,580
2019-11-26	11,800	11,800	11,650	11,650	1,800	11,650
2019-11-25	11,730	11,790	11,730	11,730	800	11,730
2019-11-22	11,590	11,630	11,500	11,630	3,600	11,630
2019-11-21	11,500	11,590	11,500	11,590	2,300	11,590
2019-11-20	11,590	11,630	11,560	11,590	1,900	11,590
2019-11-19	11,740	11,740	11,740	11,740	200	11,740
2019-11-18	11,590	11,750	11,590	11,740	1,500	11,740
2019-11-15	11,510	11,600	11,510	11,530	1,000	11,530
2019-11-14	11,510	11,540	11,440	11,530	2,000	11,530
2019-11-13	11,500	11,580	11,490	11,580	2,300	11,580
2019-11-12	11,500	11,600	11,500	11,500	2,100	11,500
2019-11-11	11,390	11,510	11,390	11,500	2,200	11,500
2019-11-08	11,600	11,600	11,390	11,430	5,400	11,430
2019-11-07	11,560	11,560	11,540	11,560	900	11,560
2019-11-06	11,810	11,810	11,600	11,600	1,800	11,600
2019-11-05	11,940	12,000	11,710	11,870	3,100	11,870
2019-11-01	11,710	12,280	11,590	11,940	3,300	11,940
2019-10-31	11,530	11,660	11,510	11,660	700	11,660
2019-10-30	11,410	11,580	11,410	11,520	2,100	11,520
2019-10-29	11,520	11,530	11,460	11,520	1,600	11,520
2019-10-28	11,580	11,580	11,400	11,520	1,400	11,520
2019-10-25	11,420	11,580	11,420	11,580	1,000	11,580
2019-10-24	11,550	11,640	11,500	11,500	1,900	11,500
2019-10-23	11,710	11,720	11,530	11,570	2,700	11,570
2019-10-21	11,500	11,630	11,450	11,630	4,000	11,630
2019-10-18	11,400	11,600	11,370	11,600	3,300	11,600
2019-10-17	11,430	11,570	11,400	11,500	2,200	11,500
2019-10-16	11,480	11,630	11,470	11,520	1,600	11,520
2019-10-15	11,490	11,700	11,460	11,480	1,800	11,480
2019-10-11	11,500	11,600	11,440	11,490	1,100	11,490
2019-10-10	11,890	11,890	11,560	11,560	800	11,560
2019-10-09	11,770	11,820	11,700	11,760	1,800	11,760
2019-10-08	11,440	11,700	11,430	11,650	2,000	11,650
2019-10-07	11,370	11,740	11,190	11,550	9,800	11,550
2019-10-04	11,120	11,290	11,120	11,140	2,300	11,140
2019-10-03	11,100	11,360	11,070	11,120	1,000	11,120
2019-10-02	11,120	11,340	11,120	11,190	1,400	11,190
2019-10-01	11,100	11,400	11,100	11,300	1,500	11,300
2019-09-30	11,110	11,310	11,110	11,200	1,700	11,200
2019-09-27	11,370	11,400	11,290	11,290	2,300	11,290
2019-09-26	11,280	11,500	11,280	11,400	900	11,400
2019-09-25	11,320	11,500	11,320	11,430	3,500	11,430
2019-09-24	11,290	11,640	11,290	11,500	12,200	11,500
2019-09-20	11,500	11,590	11,490	11,490	1,600	11,490
2019-09-19	11,500	11,560	11,380	11,380	2,400	11,380
2019-09-18	11,480	11,540	11,360	11,470	3,400	11,470
2019-09-17	11,500	11,630	11,430	11,590	1,900	11,590
2019-09-13	11,150	11,620	11,150	11,510	4,600	11,510
2019-09-12	11,000	11,270	11,000	11,200	2,700	11,200
2019-09-11	10,660	11,180	10,660	11,100	3,900	11,100
2019-09-10	10,770	10,890	10,580	10,870	1,500	10,870
2019-09-09	11,300	11,300	10,760	10,770	2,500	10,770
2019-09-06	10,900	11,120	10,900	11,070	2,900	11,070
2019-09-05	10,920	11,090	10,780	10,890	1,900	10,890
2019-09-04	11,010	11,010	10,680	10,680	1,400	10,680
2019-09-03	11,130	11,130	10,720	10,730	1,700	10,730
2019-09-02	10,850	11,140	10,850	11,130	1,700	11,130
2019-08-30	11,180	11,200	10,950	10,950	1,900	10,950
2019-08-29	11,190	11,290	11,150	11,290	1,300	11,290
2019-08-28	11,390	11,390	11,150	11,180	1,700	11,180
2019-08-27	11,380	11,420	11,210	11,390	2,200	11,390
2019-08-26	11,110	11,380	11,110	11,380	600	11,380
2019-08-23	11,500	11,580	11,220	11,340	3,900	11,340
2019-08-22	11,100	11,500	11,090	11,500	3,700	11,500
2019-08-21	11,300	11,310	11,100	11,100	1,400	11,100
2019-08-20	10,970	11,450	10,970	11,450	1,900	11,450
2019-08-19	10,600	11,110	10,600	10,970	4,600	10,970
2019-08-16	10,720	10,810	10,510	10,690	1,100	10,690
2019-08-15	10,260	10,800	10,260	10,720	2,200	10,720
2019-08-14	10,560	10,560	10,500	10,560	1,200	10,560
2019-08-13	10,410	10,570	10,390	10,560	2,000	10,560
2019-08-09	10,510	10,560	10,430	10,510	1,600	10,510
2019-08-08	10,650	10,710	10,510	10,510	800	10,510
2019-08-07	10,800	10,930	10,650	10,650	2,000	10,650
2019-08-06	10,650	10,880	10,600	10,850	3,500	10,850
2019-08-05	10,480	10,730	10,400	10,660	2,900	10,660
2019-08-02	10,340	10,590	10,340	10,500	2,500	10,500
2019-08-01	10,470	10,580	10,400	10,400	1,500	10,400
2019-07-31	10,370	10,620	10,290	10,470	5,000	10,470
2019-07-30	10,570	10,710	10,400	10,400	2,500	10,400
2019-07-29	10,530	10,570	10,400	10,570	3,100	10,570
2019-07-26	10,580	10,630	10,580	10,630	600	10,630
2019-07-25	10,700	10,840	10,610	10,670	2,500	10,670
2019-07-24	10,900	10,900	10,620	10,700	2,000	10,700
2019-07-23	11,010	11,010	10,600	10,900	3,500	10,900
2019-07-22	11,260	11,430	11,010	11,010	1,500	11,010
2019-07-19	11,300	11,310	11,020	11,260	4,300	11,260
2019-07-18	11,000	11,480	10,950	11,270	7,700	11,270
2019-07-17	10,930	11,190	10,710	11,000	11,000	11,000
2019-07-16	10,380	10,590	10,360	10,410	3,700	10,410
2019-07-12	10,450	10,450	10,360	10,380	500	10,380
2019-07-11	10,500	10,560	10,440	10,550	1,200	10,550
2019-07-10	10,390	10,660	10,360	10,660	3,900	10,660
2019-07-09	10,240	10,380	10,240	10,380	1,900	10,380
2019-07-08	10,100	10,340	10,100	10,340	1,100	10,340
2019-07-05	10,290	10,380	10,290	10,380	900	10,380
2019-07-04	10,310	10,410	10,000	10,310	2,300	10,310
2019-07-03	10,410	10,410	10,350	10,410	800	10,410
2019-07-02	10,470	10,470	10,340	10,470	2,400	10,470
2019-07-01	10,430	10,630	10,350	10,350	1,800	10,350
2019-06-28	10,400	10,630	10,320	10,410	6,000	10,410
2019-06-27	10,280	10,430	10,280	10,430	2,600	10,430
2019-06-26	10,310	10,380	10,310	10,380	1,100	10,380
2019-06-25	10,410	10,450	10,370	10,410	1,700	10,410
2019-06-24	10,400	10,420	10,380	10,420	1,000	10,420
2019-06-21	10,430	10,440	10,370	10,440	2,300	10,440
2019-06-20	10,340	10,450	10,330	10,410	2,500	10,410
2019-06-19	10,290	10,450	10,290	10,450	2,100	10,450
2019-06-18	10,180	10,350	10,080	10,290	5,300	10,290
2019-06-17	10,200	10,240	10,100	10,170	2,900	10,170
2019-06-14	10,190	10,210	10,130	10,200	900	10,200
2019-06-13	10,040	10,150	9,980	10,150	2,500	10,150
2019-06-12	10,080	10,100	10,020	10,040	800	10,040
2019-06-11	10,130	10,180	10,040	10,170	3,300	10,170
2019-06-10	9,800	10,200	9,590	10,150	12,100	10,150
2019-06-07	10,420	10,440	10,200	10,410	4,700	10,410
2019-06-06	10,080	10,220	10,080	10,170	1,700	10,170
2019-06-05	10,040	10,200	10,020	10,080	3,500	10,080
2019-06-04	10,160	10,200	9,900	10,040	2,400	10,040
2019-06-03	9,800	10,160	9,730	10,100	2,700	10,100
2019-05-31	10,090	10,180	10,000	10,080	1,900	10,080
2019-05-30	10,130	10,200	10,100	10,190	2,100	10,190
2019-05-29	10,390	10,390	10,050	10,230	3,700	10,230
2019-05-28	10,020	10,500	9,970	10,430	7,500	10,430
2019-05-27	10,100	10,110	9,900	10,020	3,000	10,020
2019-05-24	10,050	10,250	9,940	10,140	3,000	10,140
2019-05-23	10,050	10,530	10,050	10,250	10,200	10,250
2019-05-22	9,770	10,010	9,770	9,960	3,200	9,960
2019-05-21	9,650	9,830	9,590	9,830	3,400	9,830
2019-05-20	9,720	9,800	9,600	9,730	3,300	9,730
2019-05-17	9,610	9,740	9,550	9,720	3,000	9,720
2019-05-16	9,570	9,710	9,490	9,610	2,600	9,610
2019-05-15	9,690	9,710	9,140	9,660	8,800	9,660
2019-05-14	9,720	9,850	9,520	9,670	9,300	9,670
2019-05-13	9,900	10,060	9,790	9,870	4,400	9,870
2019-05-10	10,180	10,180	9,900	9,900	1,800	9,900
2019-05-09	9,920	10,190	9,900	10,160	4,800	10,160
2019-05-08	9,890	10,060	9,780	9,930	5,300	9,930
2019-05-07	9,740	10,040	9,740	9,960	2,700	9,960
2019-04-26	9,830	9,930	9,830	9,890	900	9,890
2019-04-25	9,910	9,980	9,850	9,850	900	9,850
2019-04-24	9,900	9,950	9,870	9,910	2,600	9,910
2019-04-23	9,790	9,920	9,600	9,900	5,200	9,900
2019-04-22	9,980	9,990	9,880	9,880	1,500	9,880
2019-04-19	10,080	10,130	9,950	10,000	3,400	10,000
2019-04-18	10,290	10,290	9,970	10,080	6,800	10,080
2019-04-17	10,500	10,760	10,100	10,200	20,600	10,200
2019-04-16	9,540	9,550	9,390	9,420	3,700	9,420
2019-04-15	9,450	9,610	9,320	9,390	3,500	9,390
2019-04-12	9,470	9,470	9,350	9,440	2,500	9,440
2019-04-11	9,390	9,540	9,250	9,470	2,100	9,470
2019-04-10	9,470	9,540	9,360	9,390	2,300	9,390
2019-04-09	9,800	9,820	9,450	9,550	8,500	9,550
2019-04-08	9,780	10,160	9,780	9,940	3,100	9,940
2019-04-05	9,650	9,990	9,650	9,930	4,200	9,930
2019-04-04	9,600	9,680	9,590	9,610	1,300	9,610
2019-04-03	9,590	9,770	9,590	9,590	1,600	9,590
2019-04-02	10,100	10,230	9,830	9,830	7,900	9,830
2019-04-01	10,130	10,130	9,920	10,010	3,600	10,010
2019-03-29	9,850	10,130	9,850	10,130	2,900	10,130
2019-03-28	9,990	10,050	9,990	9,990	3,300	9,990
2019-03-27	9,700	10,000	9,700	9,990	1,700	9,990
2019-03-26	9,990	10,000	9,840	10,000	4,300	10,000
2019-03-25	9,770	9,940	9,600	9,940	3,800	9,940
2019-03-22	9,790	9,980	9,790	9,900	4,300	9,900
2019-03-20	9,810	9,890	9,730	9,840	1,000	9,840
2019-03-19	9,890	9,950	9,580	9,810	4,500	9,810
2019-03-18	9,470	9,790	9,470	9,770	3,100	9,770
2019-03-15	9,400	9,470	9,400	9,470	1,900	9,470
2019-03-14	9,460	9,460	9,200	9,250	1,600	9,250
2019-03-13	9,250	9,500	9,250	9,310	2,600	9,310
2019-03-12	9,010	9,550	8,920	9,250	4,500	9,250
2019-03-11	9,050	9,180	8,610	8,710	10,700	8,710
2019-03-08	9,730	9,820	9,450	9,570	8,700	9,570
2019-03-07	10,220	10,220	9,630	9,760	7,700	9,760
2019-03-06	10,380	10,380	10,200	10,200	8,000	10,200
2019-03-05	10,390	10,420	10,200	10,420	2,200	10,420
2019-03-04	10,420	10,420	10,040	10,420	9,100	10,420
2019-03-01	10,270	10,420	10,130	10,260	5,600	10,260
2019-02-28	9,980	10,380	9,980	10,380	7,400	10,380
2019-02-27	9,970	10,000	9,830	9,980	2,800	9,980
2019-02-26	9,820	9,940	9,750	9,940	3,000	9,940
2019-02-25	10,120	10,460	9,920	9,920	9,700	9,920
2019-02-22	9,400	9,980	9,400	9,900	9,300	9,900
2019-02-21	9,170	9,400	9,170	9,350	4,100	9,350
2019-02-20	9,140	9,190	9,050	9,190	2,200	9,190
2019-02-19	9,080	9,200	9,050	9,050	4,700	9,050
2019-02-18	9,030	9,030	8,930	8,930	1,300	8,930
2019-02-15	8,950	9,080	8,840	8,950	6,000	8,950
2019-02-14	8,950	8,950	8,810	8,940	3,600	8,940
2019-02-13	8,930	8,970	8,910	8,940	2,300	8,940
2019-02-12	8,660	8,800	8,660	8,780	1,600	8,780
2019-02-08	8,750	8,750	8,510	8,510	2,600	8,510
2019-02-07	8,790	8,800	8,750	8,750	500	8,750
2019-02-06	8,950	8,990	8,820	8,920	3,100	8,920
2019-02-05	8,920	8,950	8,910	8,950	900	8,950
2019-02-04	9,000	9,000	8,920	8,920	1,500	8,920
2019-02-01	8,760	9,050	8,760	8,960	4,100	8,960
2019-01-31	8,620	8,880	8,610	8,740	5,100	8,740
2019-01-30	8,750	8,780	8,600	8,600	1,200	8,600
2019-01-29	8,610	8,830	8,600	8,760	5,000	8,760
2019-01-28	9,000	9,000	8,600	8,700	3,300	8,700
2019-01-25	9,010	9,090	9,000	9,000	5,500	9,000
2019-01-24	9,000	9,040	9,000	9,030	1,800	9,030
2019-01-23	9,050	9,210	8,950	8,950	2,400	8,950
2019-01-22	8,810	8,940	8,800	8,900	2,400	8,900
2019-01-21	9,030	9,040	8,650	8,860	3,900	8,860
2019-01-18	9,090	9,100	8,860	9,020	4,500	9,020
2019-01-17	9,020	9,130	8,970	9,000	3,600	9,000
2019-01-16	9,050	9,200	8,970	9,020	5,300	9,020
2019-01-15	8,880	9,140	8,870	8,900	6,700	8,900
2019-01-11	8,610	8,960	8,510	8,920	7,600	8,920
2019-01-10	8,500	8,540	8,280	8,510	5,300	8,510
2019-01-09	8,500	8,650	8,440	8,530	6,700	8,530
2019-01-08	8,260	8,480	8,210	8,480	7,200	8,480
2019-01-07	8,220	8,340	8,110	8,260	4,800	8,260
2019-01-04	7,690	8,210	7,540	8,190	4,200	8,190

分割・併合履歴：なし

3733 (株)ソフトウェア・サービス の時系列データ [2019年度]

3733 (株)ソフトウェア・サービスの時系列データ [2019年度]