3733 (株)ソフトウェア・サービスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,430	6,530	6,400	6,480	3,400	6,480
2021-12-29	6,380	6,530	6,330	6,500	6,600	6,500
2021-12-28	6,350	6,350	6,250	6,320	3,800	6,320
2021-12-27	6,500	6,510	6,230	6,230	6,000	6,230
2021-12-24	6,340	6,450	6,250	6,400	8,100	6,400
2021-12-23	6,330	6,390	6,260	6,340	4,700	6,340
2021-12-22	6,070	6,350	6,070	6,330	12,900	6,330
2021-12-21	6,130	6,170	5,910	6,060	22,000	6,060
2021-12-20	6,230	6,380	6,050	6,100	31,400	6,100
2021-12-17	6,710	6,710	6,200	6,210	38,200	6,210
2021-12-16	6,860	6,870	6,670	6,800	11,200	6,800
2021-12-15	6,950	7,230	6,780	6,800	18,000	6,800
2021-12-14	7,050	7,050	6,800	7,030	24,500	7,030
2021-12-13	7,030	7,270	6,530	7,270	81,900	7,270
2021-12-10	6,220	6,490	6,220	6,430	20,800	6,430
2021-12-09	6,230	6,420	6,220	6,220	17,100	6,220
2021-12-08	6,350	6,350	6,110	6,190	20,600	6,190
2021-12-07	6,180	6,360	6,160	6,280	16,700	6,280
2021-12-06	6,230	6,280	6,080	6,110	11,600	6,110
2021-12-03	6,190	6,300	6,180	6,290	7,000	6,290
2021-12-02	6,250	6,260	6,050	6,170	12,600	6,170
2021-12-01	6,200	6,330	6,050	6,260	12,700	6,260
2021-11-30	6,120	6,350	6,030	6,240	84,500	6,240
2021-11-29	6,100	6,340	6,050	6,070	24,100	6,070
2021-11-26	6,380	6,400	6,060	6,380	31,400	6,380
2021-11-25	6,630	6,650	6,460	6,480	16,800	6,480
2021-11-24	6,730	6,800	6,620	6,680	8,000	6,680
2021-11-22	6,550	6,770	6,450	6,740	12,100	6,740
2021-11-19	7,200	7,240	6,620	6,620	38,200	6,620
2021-11-18	6,620	7,280	6,620	7,200	28,000	7,200
2021-11-17	6,720	6,800	6,510	6,510	11,300	6,510
2021-11-16	6,800	6,980	6,710	6,710	13,500	6,710
2021-11-15	6,980	7,050	6,770	6,840	14,300	6,840
2021-11-12	7,100	7,200	6,870	6,950	14,500	6,950
2021-11-11	6,930	7,340	6,930	7,140	5,700	7,140
2021-11-10	6,810	6,920	6,700	6,880	6,500	6,880
2021-11-09	6,830	6,920	6,830	6,860	3,200	6,860
2021-11-08	6,980	7,080	6,820	6,820	7,600	6,820
2021-11-05	7,010	7,060	6,950	6,980	5,400	6,980
2021-11-04	7,080	7,080	6,960	7,080	6,900	7,080
2021-11-02	7,130	7,190	7,030	7,060	5,200	7,060
2021-11-01	7,200	7,340	7,140	7,160	3,100	7,160
2021-10-29	7,370	7,570	7,140	7,190	5,500	7,190
2021-10-28	7,420	7,530	7,370	7,370	2,300	7,370
2021-10-27	7,510	7,540	7,480	7,530	11,200	7,530
2021-10-26	7,660	7,740	7,650	7,650	1,300	7,650
2021-10-25	7,660	7,730	7,650	7,710	800	7,710
2021-10-22	7,710	7,770	7,660	7,660	1,300	7,660
2021-10-21	7,890	7,900	7,650	7,710	3,000	7,710
2021-10-20	8,180	8,290	7,820	8,040	6,700	8,040
2021-10-19	8,460	8,460	8,150	8,180	3,200	8,180
2021-10-18	8,480	8,690	8,350	8,420	5,300	8,420
2021-10-15	8,150	8,400	8,150	8,390	1,700	8,390
2021-10-14	8,300	8,580	8,090	8,210	6,400	8,210
2021-10-13	7,580	8,690	7,580	8,300	8,200	8,300
2021-10-12	7,230	7,820	7,230	7,650	6,300	7,650
2021-10-11	7,090	7,330	7,040	7,230	5,000	7,230
2021-10-08	7,270	7,390	7,100	7,110	5,900	7,110
2021-10-07	7,400	7,450	7,240	7,250	3,100	7,250
2021-10-06	7,590	7,620	7,300	7,430	3,900	7,430
2021-10-05	7,700	7,760	7,530	7,580	3,300	7,580
2021-10-04	7,910	7,910	7,750	7,830	2,000	7,830
2021-10-01	7,920	8,070	7,700	7,900	4,900	7,900
2021-09-30	8,030	8,030	7,870	7,920	3,500	7,920
2021-09-29	7,980	8,050	7,940	8,030	4,100	8,030
2021-09-28	8,300	8,300	8,080	8,090	2,300	8,090
2021-09-27	8,310	8,500	8,250	8,250	2,100	8,250
2021-09-24	8,370	8,550	8,340	8,410	3,300	8,410
2021-09-22	8,400	8,470	8,360	8,360	1,700	8,360
2021-09-21	8,330	8,580	8,270	8,430	6,400	8,430
2021-09-17	8,450	8,550	8,430	8,430	2,600	8,430
2021-09-16	8,700	8,700	8,540	8,540	2,300	8,540
2021-09-15	8,670	8,730	8,480	8,730	3,000	8,730
2021-09-14	8,870	8,920	8,780	8,780	2,700	8,780
2021-09-13	9,000	9,000	8,820	8,870	2,700	8,870
2021-09-10	8,780	9,190	8,780	9,050	4,500	9,050
2021-09-09	8,780	8,860	8,770	8,810	1,900	8,810
2021-09-08	8,800	8,850	8,750	8,810	1,400	8,810
2021-09-07	9,070	9,140	8,810	8,850	2,700	8,850
2021-09-06	9,000	9,060	8,950	9,010	1,600	9,010
2021-09-03	9,030	9,100	8,910	8,950	3,000	8,950
2021-09-02	8,780	9,070	8,780	9,000	2,600	9,000
2021-09-01	8,740	8,950	8,690	8,780	1,600	8,780
2021-08-31	8,520	8,720	8,400	8,720	1,200	8,720
2021-08-30	8,510	8,710	8,510	8,550	600	8,550
2021-08-27	8,580	8,580	8,400	8,500	2,400	8,500
2021-08-26	8,670	8,670	8,560	8,580	700	8,580
2021-08-25	8,810	8,810	8,500	8,670	1,900	8,670
2021-08-24	8,930	8,950	8,790	8,790	1,400	8,790
2021-08-23	8,780	8,930	8,780	8,930	1,600	8,930
2021-08-20	9,100	9,100	8,800	8,800	1,900	8,800
2021-08-19	9,280	9,300	9,050	9,160	2,500	9,160
2021-08-18	9,070	9,440	9,070	9,420	2,100	9,420
2021-08-17	9,150	9,150	9,010	9,060	700	9,060
2021-08-16	9,180	9,250	9,180	9,180	400	9,180
2021-08-13	9,110	9,230	9,060	9,230	500	9,230
2021-08-12	9,430	9,430	9,190	9,190	800	9,190
2021-08-11	9,350	9,440	9,300	9,440	600	9,440
2021-08-10	9,300	9,470	9,300	9,470	800	9,470
2021-08-06	9,420	9,420	9,160	9,400	1,900	9,400
2021-08-05	9,530	9,530	9,330	9,430	1,100	9,430
2021-08-04	9,800	9,800	9,620	9,620	700	9,620
2021-08-03	9,720	9,890	9,720	9,830	700	9,830
2021-08-02	9,830	9,960	9,760	9,960	2,200	9,960
2021-07-30	10,040	10,040	9,860	9,860	2,000	9,860
2021-07-29	10,210	10,240	10,040	10,040	1,300	10,040
2021-07-28	10,400	10,400	10,270	10,310	1,500	10,310
2021-07-27	10,410	10,480	10,360	10,440	1,600	10,440
2021-07-26	10,490	10,500	10,320	10,460	1,400	10,460
2021-07-21	10,410	10,430	10,350	10,400	1,100	10,400
2021-07-20	10,400	10,490	10,320	10,490	2,900	10,490
2021-07-19	10,320	10,450	10,230	10,400	2,900	10,400
2021-07-16	10,310	10,500	10,280	10,320	2,700	10,320
2021-07-15	10,290	10,390	10,170	10,170	1,900	10,170
2021-07-14	10,360	10,770	10,360	10,380	7,600	10,380
2021-07-13	10,500	10,540	10,330	10,440	3,100	10,440
2021-07-12	10,560	10,560	10,300	10,500	5,500	10,500
2021-07-09	10,740	10,740	10,600	10,650	3,100	10,650
2021-07-08	10,760	10,850	10,760	10,790	700	10,790
2021-07-07	10,840	11,000	10,840	10,950	3,000	10,950
2021-07-06	10,880	10,890	10,760	10,860	1,200	10,860
2021-07-05	10,710	10,880	10,630	10,880	1,200	10,880
2021-07-02	10,400	10,890	10,300	10,710	22,800	10,710
2021-07-01	10,400	10,540	10,300	10,390	2,800	10,390
2021-06-30	10,640	10,780	10,320	10,400	3,900	10,400
2021-06-29	10,610	10,670	10,400	10,400	3,800	10,400
2021-06-28	10,660	10,730	10,610	10,610	1,200	10,610
2021-06-25	10,860	10,940	10,750	10,750	1,000	10,750
2021-06-24	10,850	10,850	10,850	10,850	100	10,850
2021-06-23	-	-	-	11,000	-	11,000
2021-06-22	10,770	11,300	10,770	11,000	5,000	11,000
2021-06-21	11,020	11,020	10,900	10,920	3,100	10,920
2021-06-18	10,860	11,030	10,860	11,030	4,800	11,030
2021-06-17	10,920	11,020	10,810	10,870	6,000	10,870
2021-06-16	11,000	11,010	10,990	10,990	1,500	10,990
2021-06-15	10,960	11,100	10,950	11,010	3,100	11,010
2021-06-14	10,880	11,040	10,800	11,010	6,600	11,010
2021-06-11	10,780	10,920	10,780	10,820	3,100	10,820
2021-06-10	10,700	10,800	10,700	10,800	1,600	10,800
2021-06-09	10,800	10,800	10,670	10,670	1,300	10,670
2021-06-08	10,770	10,870	10,750	10,850	1,800	10,850
2021-06-07	10,940	10,940	10,720	10,720	400	10,720
2021-06-04	11,000	11,000	10,970	10,970	200	10,970
2021-06-03	10,940	10,940	10,900	10,940	600	10,940
2021-06-02	11,050	11,050	11,050	11,050	100	11,050
2021-06-01	11,100	11,220	10,870	10,870	2,500	10,870
2021-05-31	11,240	11,240	10,880	10,890	2,000	10,890
2021-05-28	10,800	11,300	10,610	11,300	2,700	11,300
2021-05-27	10,300	10,950	10,300	10,950	15,000	10,950
2021-05-26	10,590	10,600	10,210	10,210	3,800	10,210
2021-05-25	10,550	10,730	10,550	10,600	800	10,600
2021-05-24	10,450	10,840	10,450	10,740	5,000	10,740
2021-05-21	10,600	10,600	10,360	10,520	600	10,520
2021-05-20	10,440	10,510	10,180	10,510	700	10,510
2021-05-19	10,510	10,580	10,410	10,460	500	10,460
2021-05-18	10,480	10,680	10,430	10,440	500	10,440
2021-05-17	10,310	10,310	10,310	10,310	100	10,310
2021-05-14	10,560	10,590	10,460	10,560	1,300	10,560
2021-05-13	10,510	10,830	10,370	10,670	1,500	10,670
2021-05-12	10,260	10,610	10,260	10,610	5,400	10,610
2021-05-11	10,270	10,450	10,270	10,300	6,500	10,300
2021-05-10	10,310	10,500	10,310	10,370	6,000	10,370
2021-05-07	10,340	10,410	10,290	10,410	2,900	10,410
2021-05-06	10,240	10,350	10,240	10,330	2,500	10,330
2021-04-30	10,350	10,440	10,210	10,250	12,000	10,250
2021-04-28	10,500	10,610	10,260	10,350	3,200	10,350
2021-04-27	10,100	10,400	10,100	10,370	1,300	10,370
2021-04-26	10,320	10,340	10,110	10,160	2,000	10,160
2021-04-23	10,310	10,330	10,310	10,320	400	10,320
2021-04-22	10,320	10,480	10,320	10,460	800	10,460
2021-04-21	10,300	10,380	10,250	10,320	1,500	10,320
2021-04-20	10,430	10,600	10,360	10,390	2,500	10,390
2021-04-19	10,580	10,700	10,480	10,490	5,500	10,490
2021-04-16	10,690	10,850	10,530	10,580	3,600	10,580
2021-04-15	10,470	10,850	10,470	10,800	6,300	10,800
2021-04-14	10,460	10,700	10,450	10,560	2,700	10,560
2021-04-13	10,680	10,730	10,330	10,460	3,100	10,460
2021-04-12	10,750	10,830	10,700	10,700	1,200	10,700
2021-04-09	10,800	10,840	10,800	10,840	400	10,840
2021-04-08	10,780	10,850	10,770	10,850	1,100	10,850
2021-04-07	10,880	11,000	10,800	10,800	9,000	10,800
2021-04-06	10,950	11,020	10,850	10,880	4,800	10,880
2021-04-05	10,940	11,100	10,800	10,830	6,900	10,830
2021-04-02	10,850	11,050	10,840	10,910	6,600	10,910
2021-04-01	10,940	11,080	10,850	10,950	3,800	10,950
2021-03-31	10,880	10,880	10,850	10,850	600	10,850
2021-03-30	10,940	11,050	10,850	10,950	4,300	10,950
2021-03-29	10,920	11,090	10,900	11,050	900	11,050
2021-03-26	10,930	11,000	10,930	11,000	2,300	11,000
2021-03-25	10,820	11,140	10,820	10,970	3,700	10,970
2021-03-24	10,820	11,000	10,820	10,970	2,700	10,970
2021-03-23	10,990	11,100	10,820	10,820	4,500	10,820
2021-03-22	10,900	11,050	10,880	10,990	1,400	10,990
2021-03-19	10,900	11,180	10,900	10,970	1,400	10,970
2021-03-18	11,010	11,200	11,010	11,100	700	11,100
2021-03-17	11,100	11,100	11,010	11,010	300	11,010
2021-03-16	11,130	11,130	11,130	11,130	200	11,130
2021-03-15	11,010	11,310	10,810	11,310	3,200	11,310
2021-03-12	11,100	11,270	11,030	11,250	2,400	11,250
2021-03-11	10,960	11,150	10,960	11,100	1,300	11,100
2021-03-10	11,000	11,160	11,000	11,010	400	11,010
2021-03-09	11,180	11,180	11,040	11,040	800	11,040
2021-03-08	11,160	11,210	11,160	11,210	200	11,210
2021-03-05	10,760	11,250	10,760	11,250	3,900	11,250
2021-03-04	10,870	10,900	10,770	10,820	3,100	10,820
2021-03-03	10,880	11,050	10,880	10,930	2,300	10,930
2021-03-02	10,860	11,000	10,860	10,890	3,300	10,890
2021-03-01	10,930	11,090	10,900	10,930	2,500	10,930
2021-02-26	11,170	11,170	10,820	10,930	1,700	10,930
2021-02-25	11,240	11,240	11,030	11,180	600	11,180
2021-02-24	11,080	11,120	11,020	11,080	1,000	11,080
2021-02-22	11,030	11,140	11,000	11,000	1,300	11,000
2021-02-19	11,040	11,040	10,940	11,040	1,200	11,040
2021-02-18	11,000	11,050	10,990	11,050	1,300	11,050
2021-02-17	11,300	11,300	10,900	11,000	3,500	11,000
2021-02-16	11,000	11,070	10,980	11,000	3,800	11,000
2021-02-15	10,940	11,040	10,840	11,010	4,300	11,010
2021-02-12	11,000	11,060	11,000	11,050	1,600	11,050
2021-02-10	11,000	11,010	10,800	11,000	3,300	11,000
2021-02-09	11,030	11,030	11,030	11,030	200	11,030
2021-02-08	11,100	11,130	11,100	11,130	200	11,130
2021-02-05	11,200	11,240	11,110	11,220	1,100	11,220
2021-02-04	11,070	11,090	11,060	11,060	300	11,060
2021-02-03	11,070	11,240	11,030	11,130	4,200	11,130
2021-02-02	11,020	11,040	11,000	11,030	700	11,030
2021-02-01	10,910	11,040	10,910	11,020	1,200	11,020
2021-01-29	11,050	11,050	11,010	11,050	500	11,050
2021-01-28	11,060	11,060	11,000	11,030	700	11,030
2021-01-27	11,040	11,070	11,040	11,070	500	11,070
2021-01-26	11,040	11,080	10,990	11,040	4,800	11,040
2021-01-25	11,030	11,080	11,000	11,050	2,700	11,050
2021-01-22	10,960	11,030	10,960	11,030	300	11,030
2021-01-21	11,010	11,070	10,970	11,050	4,100	11,050
2021-01-20	11,000	11,050	10,950	11,050	1,700	11,050
2021-01-19	11,030	11,050	10,910	11,010	3,100	11,010
2021-01-18	11,040	11,040	10,880	11,030	2,000	11,030
2021-01-15	11,010	11,050	10,990	11,050	900	11,050
2021-01-14	11,070	11,070	10,900	11,070	1,400	11,070
2021-01-13	11,150	11,190	11,000	11,070	1,100	11,070
2021-01-12	11,130	11,130	10,930	11,070	700	11,070
2021-01-08	10,900	11,100	10,900	11,100	2,500	11,100
2021-01-07	10,890	10,930	10,830	10,930	700	10,930
2021-01-06	10,990	10,990	10,960	10,990	500	10,990
2021-01-05	10,930	10,990	10,840	10,990	300	10,990
2021-01-04	10,750	10,940	10,680	10,930	1,300	10,930

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 [2021年度]

3733 (株)ソフトウェア・サービスの時系列データ [2021年度]