3733 (株)ソフトウェア・サービス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3010,92010,93010,84010,88050010,880
2020-12-2910,73010,97010,71010,9303,10010,930
2020-12-2810,78010,90010,75010,7503,30010,750
2020-12-2510,70010,87010,61010,87090010,870
2020-12-2410,68010,77010,66010,74090010,740
2020-12-2310,65010,84010,65010,7601,20010,760
2020-12-2210,71010,76010,65010,6504,70010,650
2020-12-2110,76010,82010,65010,8202,10010,820
2020-12-1810,91010,91010,70010,8205,30010,820
2020-12-1710,87010,99010,87010,9701,20010,970
2020-12-1611,00011,00010,90010,9201,20010,920
2020-12-1510,95011,04010,91010,9201,50010,920
2020-12-1411,13011,13010,92010,9506,90010,950
2020-12-1110,92011,00010,89010,9201,60010,920
2020-12-1010,98010,98010,91010,92070010,920
2020-12-0911,00011,03010,80011,0303,20011,030
2020-12-0810,96011,04010,96011,0001,30011,000
2020-12-0711,07011,17010,97011,0704,10011,070
2020-12-0410,97011,09010,87011,0703,70011,070
2020-12-0311,02011,02010,85011,0201,60011,020
2020-12-0211,06011,07011,00011,0701,60011,070
2020-12-0110,78010,99010,74010,9902,50010,990
2020-11-3010,50011,00010,50010,6406,70010,640
2020-11-2710,54010,54010,54010,54030010,540
2020-11-2610,52010,64010,52010,5801,30010,580
2020-11-2510,41010,76010,30010,6203,80010,620
2020-11-2410,40010,54010,30010,4005,50010,400
2020-11-2010,45010,61010,32010,50012,50010,500
2020-11-1910,87010,87010,37010,5008,10010,500
2020-11-1810,87010,92010,71010,7102,00010,710
2020-11-1710,99011,05010,85011,0505,70011,050
2020-11-1610,80010,95010,80010,9502,70010,950
2020-11-1310,81010,85010,76010,8004,70010,800
2020-11-1210,88011,03010,81010,9504,60010,950
2020-11-1110,86011,03010,86011,0201,80011,020
2020-11-1011,01011,04010,96010,9601,20010,960
2020-11-0910,89011,19010,85011,1802,60011,180
2020-11-0611,00011,00010,92010,92040010,920
2020-11-0511,14011,14010,89010,89020010,890
2020-11-0410,95011,09010,84010,9703,60010,970
2020-11-0211,22011,22011,07011,2001,60011,200
2020-10-3011,15011,22011,00011,22060011,220
2020-10-2910,88011,20010,84011,1504,80011,150
2020-10-2810,84011,20010,84010,9404,30010,940
2020-10-27---10,990-10,990
2020-10-2610,82010,99010,82010,9901,50010,990
2020-10-2311,07011,07011,07011,07020011,070
2020-10-2210,92011,00010,90010,90080010,900
2020-10-2111,00011,05010,96010,96040010,960
2020-10-2011,00011,11011,00011,11060011,110
2020-10-1910,74011,00010,74011,00080011,000
2020-10-1611,10011,10010,80010,8001,60010,800
2020-10-1510,86011,03010,83011,0102,90011,010
2020-10-1410,92011,02010,91010,91060010,910
2020-10-1311,00011,00010,92010,92020010,920
2020-10-1210,98011,08010,98011,08020011,080
2020-10-0910,94011,08010,94011,0301,00011,030
2020-10-0810,94011,00010,94010,95050010,950
2020-10-0710,93011,27010,85011,0105,90011,010
2020-10-0610,91011,02010,89010,9309,60010,930
2020-10-0510,99011,03010,83011,0304,00011,030
2020-10-0210,89011,02010,75010,7503,10010,750
2020-09-3010,95011,07010,78011,0702,30011,070
2020-09-2911,04011,07011,04011,07040011,070
2020-09-2810,74011,05010,74010,9304,10010,930
2020-09-2510,80010,91010,73010,7301,60010,730
2020-09-2410,90011,02010,67010,7505,90010,750
2020-09-2310,70010,80010,60010,6004,40010,600
2020-09-1811,05011,05010,81010,8102,10010,810
2020-09-1710,94010,94010,85010,91060010,910
2020-09-1610,91011,00010,86010,8601,80010,860
2020-09-1511,00011,09010,96010,96050010,960
2020-09-1410,90011,12010,90011,0001,40011,000
2020-09-1110,81011,09010,81010,9003,90010,900
2020-09-1010,95011,20010,95011,1902,70011,190
2020-09-0910,91011,10010,90011,0803,20011,080
2020-09-0811,17011,17010,94011,0501,30011,050
2020-09-0710,40011,42010,30011,1805,40011,180
2020-09-0410,80011,40010,60010,60010,80010,600
2020-09-0311,03011,20011,00011,0102,60011,010
2020-09-0210,91011,24010,91011,1204,80011,120
2020-09-0110,75011,59010,75011,0003,90011,000
2020-08-3111,20011,32010,76010,7602,70010,760
2020-08-2811,68011,68011,15011,2002,70011,200
2020-08-2711,62011,72011,38011,7201,30011,720
2020-08-2611,69011,69011,27011,6701,30011,670
2020-08-2511,50011,72011,45011,6902,20011,690
2020-08-2411,00011,37011,00011,3302,20011,330
2020-08-2111,05011,18010,91011,1006,20011,100
2020-08-2010,83011,11010,83011,0702,20011,070
2020-08-1910,75011,04010,75010,9303,90010,930
2020-08-1811,03011,14010,87010,9401,80010,940
2020-08-1710,85011,21010,85011,0301,90011,030
2020-08-1410,63011,10010,63011,0103,70011,010
2020-08-1311,04011,04010,85010,8501,30010,850
2020-08-1211,05011,13010,99011,0401,20011,040
2020-08-1110,91011,24010,71011,0504,20011,050
2020-08-0710,79011,16010,70011,1005,40011,100
2020-08-0610,76010,83010,68010,7301,50010,730
2020-08-0510,70010,99010,50010,7505,80010,750
2020-08-0410,80010,86010,79010,79070010,790
2020-08-0310,88011,00010,88010,9001,10010,900
2020-07-3110,86011,13010,75010,8804,50010,880
2020-07-3011,01011,01010,76010,86040010,860
2020-07-2911,33011,35011,00011,0103,60011,010
2020-07-2811,14011,19011,12011,19040011,190
2020-07-2711,05011,05010,90010,9501,20010,950
2020-07-2210,76011,19010,76011,1801,90011,180
2020-07-2110,73011,26010,73010,8904,70010,890
2020-07-2010,80010,80010,73010,73040010,730
2020-07-1710,75010,90010,75010,85060010,850
2020-07-1610,94010,94010,61010,7501,10010,750
2020-07-1510,94010,94010,94010,94030010,940
2020-07-1410,80010,97010,75010,93060010,930
2020-07-1310,50010,99010,50010,8001,70010,800
2020-07-1010,55011,00010,42010,6202,90010,620
2020-07-0910,52011,00010,45010,5505,70010,550
2020-07-0810,95011,08010,35010,6405,80010,640
2020-07-0711,00011,02011,00011,01060011,010
2020-07-0610,84011,14010,79011,03090011,030
2020-07-0311,38011,38011,06011,1401,20011,140
2020-07-0211,30011,57011,06011,3307,00011,330
2020-07-0111,17011,17011,06011,17030011,170
2020-06-3011,03011,24010,71011,2403,20011,240
2020-06-2910,61011,35010,61011,3001,40011,300
2020-06-2611,21011,42011,15011,1501,10011,150
2020-06-2511,58011,78010,92011,4205,50011,420
2020-06-2411,91012,04011,86011,9902,20011,990
2020-06-2311,87012,06011,87012,0503,00012,050
2020-06-2212,00012,17011,67012,1004,90012,100
2020-06-1911,67012,40011,65012,3007,70012,300
2020-06-1811,70011,82011,70011,81090011,810
2020-06-1711,87011,87011,56011,8102,10011,810
2020-06-1611,69011,87011,69011,8701,60011,870
2020-06-1511,30011,78011,30011,6901,80011,690
2020-06-1211,10011,32011,00011,3004,10011,300
2020-06-1111,54011,63011,45011,4501,20011,450
2020-06-1011,66011,90011,37011,8402,80011,840
2020-06-0911,35011,96011,00011,9609,30011,960
2020-06-0811,16011,46010,99011,3602,20011,360
2020-06-0510,44010,97010,25010,9705,90010,970
2020-06-0410,48010,55010,44010,4703,60010,470
2020-06-0310,58010,58010,50010,5201,10010,520
2020-06-0210,35010,59010,35010,5903,00010,590
2020-06-0110,46010,62010,41010,4303,40010,430
2020-05-2910,37010,49010,37010,4901,40010,490
2020-05-2810,52010,52010,28010,3401,90010,340
2020-05-2710,28010,45010,22010,4501,90010,450
2020-05-2610,30010,30010,28010,28020010,280
2020-05-2510,25010,25010,20010,2501,50010,250
2020-05-2210,04010,30010,04010,2605,60010,260
2020-05-2110,25010,25010,20010,20050010,200
2020-05-2010,06010,30010,00010,1506,70010,150
2020-05-1910,28010,28010,09010,1202,10010,120
2020-05-1810,07010,39010,07010,1703,00010,170
2020-05-1510,14010,33010,07010,0701,60010,070
2020-05-1410,00010,4309,96010,2402,70010,240
2020-05-1310,08010,1109,99010,11080010,110
2020-05-129,96010,1309,96010,13030010,130
2020-05-119,86010,0509,86010,0001,00010,000
2020-05-0810,09010,0909,88010,00070010,000
2020-05-079,7109,9609,7109,9401,1009,940
2020-05-0110,10010,1009,8609,8606009,860
2020-04-3010,12010,1209,75010,1003,60010,100
2020-04-289,94010,0809,7809,9702,7009,970
2020-04-279,94010,0509,8409,9403,3009,940
2020-04-249,7209,8609,6509,7902,3009,790
2020-04-239,8609,9009,6809,8303,8009,830
2020-04-229,6109,9009,3009,8606,5009,860
2020-04-219,7509,8809,6609,7509,1009,750
2020-04-209,5109,7609,5109,7504,5009,750
2020-04-179,6509,7509,5509,6603,8009,660
2020-04-169,7709,7709,3509,6504,7009,650
2020-04-159,0809,7408,9809,6504,3009,650
2020-04-148,8209,1008,4909,1003,3009,100
2020-04-138,6908,9008,6908,8201,9008,820
2020-04-108,8408,8408,4008,7103,3008,710
2020-04-098,7808,8608,4008,8203,0008,820
2020-04-088,2508,5308,1008,3303,9008,330
2020-04-077,7108,0407,7108,0103,2008,010
2020-04-067,0807,8007,0807,6803,4007,680
2020-04-037,2607,3707,1907,3603,4007,360
2020-04-027,3407,3407,2607,2603007,260
2020-04-017,7407,7407,2607,3402,4007,340
2020-03-317,4007,8707,3607,8103,7007,810
2020-03-307,3507,3607,1607,2502,5007,250
2020-03-277,2407,3907,2307,2401,9007,240
2020-03-267,5107,5107,1907,2405,8007,240
2020-03-257,4507,7107,2007,6505,4007,650
2020-03-246,8807,0606,7007,00011,7007,000
2020-03-236,4606,6806,2106,6808,4006,680
2020-03-196,7706,7706,3006,3008,6006,300
2020-03-186,9806,9806,5706,5706,4006,570
2020-03-176,8007,1506,6206,7308,0006,730
2020-03-167,6007,6006,7506,84013,5006,840
2020-03-137,0207,2906,7007,00016,9007,000
2020-03-128,3308,3307,4007,50015,0007,500
2020-03-118,7308,7308,2008,2104,0008,210
2020-03-108,2508,5808,1008,28011,8008,280
2020-03-098,7609,0908,1608,2509,5008,250
2020-03-069,3209,3208,7509,0208,2009,020
2020-03-059,4009,5509,3209,3202,8009,320
2020-03-049,3109,5309,3109,4201,6009,420
2020-03-039,2909,5809,2709,3104,4009,310
2020-03-029,0009,4009,0009,2004,9009,200
2020-02-289,3909,3908,9208,99010,2008,990
2020-02-279,70010,0009,5009,5004,5009,500
2020-02-269,85010,0009,7809,78010,5009,780
2020-02-259,85010,0309,5209,8806,5009,880
2020-02-2110,05010,15010,04010,0602,70010,060
2020-02-2010,08010,23010,00010,0608,50010,060
2020-02-1910,00010,24010,00010,2402,90010,240
2020-02-189,93010,1009,88010,0505,40010,050
2020-02-179,95010,0009,8209,9804,8009,980
2020-02-149,83010,0909,83010,0603,90010,060
2020-02-1310,00010,1409,8509,8703,3009,870
2020-02-129,97010,0009,8009,8404,0009,840
2020-02-1010,00010,3009,8109,8208,8009,820
2020-02-0710,16010,3209,96010,1409,60010,140
2020-02-0610,08010,2909,90010,1605,70010,160
2020-02-0510,00010,29010,00010,1502,20010,150
2020-02-049,7609,9909,7209,9906,7009,990
2020-02-039,7009,8609,3209,85010,6009,850
2020-01-3110,24010,29010,00010,00012,90010,000
2020-01-3010,57010,61010,10010,34012,10010,340
2020-01-2910,61010,83010,60010,6503,00010,650
2020-01-2810,76010,76010,54010,6103,60010,610
2020-01-2711,00011,00010,76010,8202,90010,820
2020-01-2410,94011,08010,87010,9402,60010,940
2020-01-2310,76010,94010,76010,9404,70010,940
2020-01-2210,76010,94010,74010,9003,60010,900
2020-01-2110,70011,00010,70010,8602,20010,860
2020-01-2010,62011,01010,61010,7603,10010,760
2020-01-1710,62010,84010,56010,6704,60010,670
2020-01-1610,86010,86010,58010,6204,00010,620
2020-01-1510,70010,78010,59010,5904,30010,590
2020-01-1411,00011,00010,74010,7506,60010,750
2020-01-1010,91011,10010,91011,0003,90011,000
2020-01-0910,95011,01010,85010,9103,50010,910
2020-01-0811,08011,15010,81011,1505,40011,150
2020-01-0711,13011,15011,06011,0801,50011,080
2020-01-0611,14011,30011,09011,3001,50011,300

分割・併合履歴 : なし