3733 (株)ソフトウェア・サービス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-309,4409,5909,4409,4405009,440
2022-12-299,5309,6709,4009,4002,0009,400
2022-12-289,5309,6809,4609,5303,6009,530
2022-12-279,4209,6809,4209,6401,4009,640
2022-12-269,7309,7409,5509,5702,0009,570
2022-12-239,6409,6409,4009,5501,2009,550
2022-12-229,6009,6709,5109,6701,9009,670
2022-12-219,5609,6209,3509,6002,6009,600
2022-12-209,7809,9609,1109,5607,4009,560
2022-12-199,92010,0409,8309,9304,5009,930
2022-12-169,91010,1709,7009,92013,0009,920
2022-12-159,94010,0509,7309,7607,3009,760
2022-12-149,42010,1109,31010,05014,20010,050
2022-12-139,6809,7009,3709,4205,7009,420
2022-12-129,4009,7309,2609,61015,4009,610
2022-12-098,9909,2508,9909,1008,3009,100
2022-12-089,3109,3108,9309,0905,3009,090
2022-12-078,8909,1608,8109,1607,6009,160
2022-12-068,8108,8108,6108,7402,0008,740
2022-12-058,9308,9508,8208,8201,3008,820
2022-12-029,0409,0408,9208,9301,9008,930
2022-12-019,1509,1509,0309,0703,2009,070
2022-11-309,1709,1709,0509,0801,7009,080
2022-11-299,0809,3009,0609,1703,4009,170
2022-11-289,1809,1809,0209,1804,5009,180
2022-11-259,4009,5209,1709,2404,9009,240
2022-11-249,0309,2408,9109,1607,3009,160
2022-11-229,0909,0908,8409,0303,4009,030
2022-11-219,2909,2908,8808,9409,9008,940
2022-11-188,8309,7808,8109,44022,1009,440
2022-11-178,4708,6708,4708,5902,9008,590
2022-11-168,6508,6508,4508,4505,1008,450
2022-11-158,6008,6308,4708,6303,6008,630
2022-11-148,4908,5608,4908,5409008,540
2022-11-118,5608,8608,3908,4805,5008,480
2022-11-107,9908,9407,9908,53015,5008,530
2022-11-097,9308,0007,9307,9905007,990
2022-11-088,1508,1907,9707,9701,2007,970
2022-11-078,0408,1907,9508,1104,4008,110
2022-11-048,1308,2108,0408,0501,8008,050
2022-11-028,2008,2908,1608,1604008,160
2022-11-018,1808,2108,1608,2102,2008,210
2022-10-318,3108,3708,2308,2302,3008,230
2022-10-288,3908,7008,2808,2804,0008,280
2022-10-278,5008,5508,4608,46012,9008,460
2022-10-268,3808,5508,3708,5005,2008,500
2022-10-258,2408,3508,1608,3506,4008,350
2022-10-248,1408,1808,0508,0903,5008,090
2022-10-217,9908,2007,9908,2002,9008,200
2022-10-207,8408,0507,8007,9908,2007,990
2022-10-197,8408,0107,8307,9108,9007,910
2022-10-188,0208,1507,9907,9904,5007,990
2022-10-177,7508,0307,5708,00012,6008,000
2022-10-147,5107,7307,5107,6804,4007,680
2022-10-137,4207,6507,3907,4205,4007,420
2022-10-127,5407,6407,5207,5201,1007,520
2022-10-117,7907,7907,5607,6206,5007,620
2022-10-077,6707,9107,5607,9004,5007,900
2022-10-067,9608,0107,5307,8107,6007,810
2022-10-058,2908,2907,9507,9508,9007,950
2022-10-048,1808,2608,1308,1405,3008,140
2022-10-038,2008,3108,1508,1608,5008,160
2022-09-307,8908,3007,7808,30030,6008,300
2022-09-297,7107,9207,5807,7709,0007,770
2022-09-287,7107,7507,5007,50010,2007,500
2022-09-277,7207,7607,5207,73022,3007,730
2022-09-267,6207,7407,5307,6608,7007,660
2022-09-227,7307,7307,4307,6909,4007,690
2022-09-217,5107,6907,4207,64013,9007,640
2022-09-207,1907,4107,1907,2604,7007,260
2022-09-167,3407,3907,1007,1507,8007,150
2022-09-157,7007,7007,4707,4904,3007,490
2022-09-147,5107,7307,5007,6204,5007,620
2022-09-137,5407,7307,5107,7309,6007,730
2022-09-127,4407,5907,2007,49011,6007,490
2022-09-097,3107,5907,3107,42012,9007,420
2022-09-087,1307,4307,1307,31011,6007,310
2022-09-077,1707,2007,1407,1601,8007,160
2022-09-067,1607,2507,1607,1902,6007,190
2022-09-057,1207,1407,1007,1402,1007,140
2022-09-027,2307,2307,0307,1404,8007,140
2022-09-017,0307,1507,0007,1504,2007,150
2022-08-316,9007,0506,9007,0005,0007,000
2022-08-306,8406,9706,8006,9704,2006,970
2022-08-296,7406,8806,6806,8508,0006,850
2022-08-266,7306,7806,7106,7803,5006,780
2022-08-256,7306,7406,7006,7302,5006,730
2022-08-246,6706,7306,6406,7304,5006,730
2022-08-236,5706,6006,5406,5905,2006,590
2022-08-226,6006,6006,5306,5701,5006,570
2022-08-196,6606,6606,5806,6103,4006,610
2022-08-186,6606,6606,5606,6201,1006,620
2022-08-176,5606,6906,4906,6709,2006,670
2022-08-166,7906,8006,7006,7902,0006,790
2022-08-156,8406,8406,7806,7905006,790
2022-08-126,8006,8006,6806,7702,0006,770
2022-08-106,7406,8406,7206,7201,3006,720
2022-08-096,8006,8306,8006,8005006,800
2022-08-086,9006,9006,7406,8003,2006,800
2022-08-056,7706,9006,7706,9002,8006,900
2022-08-046,6006,7806,6006,7601,0006,760
2022-08-036,6706,8306,6006,6002,0006,600
2022-08-026,7606,8306,6306,7005,6006,700
2022-08-016,7806,7806,6806,6801,9006,680
2022-07-296,9106,9106,7506,7502,3006,750
2022-07-286,8306,8806,8106,8101,8006,810
2022-07-276,8206,8506,7706,8308006,830
2022-07-266,8706,9006,8406,8508006,850
2022-07-256,8206,9206,8106,8301,2006,830
2022-07-226,7806,9306,7806,9207006,920
2022-07-216,9106,9106,8006,8601,2006,860
2022-07-206,9006,9006,8506,8701,1006,870
2022-07-196,8206,8706,6106,8606,5006,860
2022-07-156,8806,8806,7706,8803,2006,880
2022-07-146,8806,9206,8606,8802,2006,880
2022-07-136,9107,0006,8806,9203,7006,920
2022-07-126,9206,9306,8306,9202,5006,920
2022-07-116,7806,9006,7606,9003,2006,900
2022-07-086,9607,0106,6606,8009,5006,800
2022-07-076,8706,9406,8506,9006,3006,900
2022-07-066,4906,8506,4906,8509,0006,850
2022-07-056,5406,5406,5206,5201,1006,520
2022-07-046,5506,5506,4706,5001,1006,500
2022-07-016,4806,5606,3106,4509,2006,450
2022-06-306,4506,4506,3806,4505,1006,450
2022-06-296,3906,4606,3506,4402,2006,440
2022-06-286,2606,4706,2606,4604,6006,460
2022-06-276,1906,3606,1906,2508,7006,250
2022-06-246,0706,1306,0506,1001,1006,100
2022-06-236,0806,1006,0706,0701,5006,070
2022-06-226,1306,1306,0306,0801,6006,080
2022-06-215,9906,0605,9906,0302,0006,030
2022-06-206,1606,2005,8905,9004,8005,900
2022-06-176,0506,2306,0106,2106,8006,210
2022-06-166,1606,4506,1606,30010,0006,300
2022-06-156,0106,0805,9706,0803,3006,080
2022-06-145,9406,0005,8206,0004,5006,000
2022-06-136,0406,1705,8505,95021,1005,950
2022-06-105,8606,0405,8606,04010,7006,040
2022-06-095,8105,9905,8105,9406,5005,940
2022-06-085,7305,8205,7305,8003,4005,800
2022-06-075,7305,7305,6805,7302,9005,730
2022-06-065,6305,7305,6305,6803,2005,680
2022-06-035,6405,6705,6305,6302,8005,630
2022-06-025,7105,7105,5905,6105,5005,610
2022-06-015,6705,7305,6705,7202,3005,720
2022-05-315,7405,7405,6305,6504,2005,650
2022-05-305,6305,7205,6205,7205,4005,720
2022-05-275,5905,6605,4505,6307,7005,630
2022-05-265,5705,6305,5405,5702,4005,570
2022-05-255,6105,6105,5205,5704,2005,570
2022-05-245,6505,6505,4505,5105,1005,510
2022-05-235,6105,7505,6105,6305,7005,630
2022-05-205,4505,5505,4005,55013,7005,550
2022-05-195,2605,2805,2205,2504,7005,250
2022-05-185,3305,4005,3305,3303,5005,330
2022-05-175,3505,3805,2705,3006,5005,300
2022-05-165,3905,4805,3205,33011,1005,330
2022-05-135,3205,4805,2805,2906,6005,290
2022-05-125,5005,5105,2805,28010,1005,280
2022-05-115,5005,5305,4605,5004,9005,500
2022-05-105,5005,5005,3605,5006,0005,500
2022-05-095,6405,7205,5505,5507,1005,550
2022-05-065,7105,8005,6105,7707,2005,770
2022-05-025,7405,8205,7305,7404,4005,740
2022-04-285,7905,8605,7305,8406,3005,840
2022-04-275,8005,8405,7305,79011,6005,790
2022-04-266,0006,0005,8205,9003,6005,900
2022-04-255,9406,0005,8705,9005,3005,900
2022-04-226,1306,1306,0006,0906,3006,090
2022-04-216,1706,2206,1606,1809006,180
2022-04-206,1206,2106,1206,1702,1006,170
2022-04-196,1706,2506,1106,1104,7006,110
2022-04-186,2606,2606,0906,1306,6006,130
2022-04-156,3606,4206,3006,3103,4006,310
2022-04-146,4506,4506,2806,3802,4006,380
2022-04-136,4006,4906,3406,4503,8006,450
2022-04-126,3006,3806,2406,3405,0006,340
2022-04-116,3506,4506,3006,3003,2006,300
2022-04-086,6106,8306,4306,4508,3006,450
2022-04-076,9606,9606,5206,57019,1006,570
2022-04-066,4506,8606,4506,80014,0006,800
2022-04-056,3706,5206,3106,4408,0006,440
2022-04-046,2406,3306,2106,3006,7006,300
2022-04-016,2506,2906,1106,2404,8006,240
2022-03-316,3506,3506,2306,2503,2006,250
2022-03-306,3106,3306,2706,3002,2006,300
2022-03-296,3306,3306,2606,3101,3006,310
2022-03-286,2406,2806,1106,2802,9006,280
2022-03-256,1806,2406,1406,1901,8006,190
2022-03-246,2606,3306,2606,2601,6006,260
2022-03-236,0706,4606,0706,35012,0006,350
2022-03-226,0606,0906,0306,0301,9006,030
2022-03-186,0006,1006,0006,0001,8006,000
2022-03-176,0206,1005,9905,9902,9005,990
2022-03-166,0506,0905,9506,0205,5006,020
2022-03-156,1206,1906,0206,0303,5006,030
2022-03-145,8406,0305,8306,0209,5006,020
2022-03-115,8605,9705,8005,9307,0005,930
2022-03-105,7705,9505,7405,8805,2005,880
2022-03-095,8706,0805,7505,77010,6005,770
2022-03-085,9206,1005,9205,9704,4005,970
2022-03-076,0806,1606,0106,1005,4006,100
2022-03-046,0906,1806,0006,1805,5006,180
2022-03-036,2906,3106,1006,1304,5006,130
2022-03-026,3806,3806,2606,2801,6006,280
2022-03-016,3806,5706,3806,4102,2006,410
2022-02-286,0906,3806,0906,3806,0006,380
2022-02-256,0106,2006,0106,1706,7006,170
2022-02-245,8706,0105,8305,9108,0005,910
2022-02-225,8505,9805,8505,8707,1005,870
2022-02-215,9406,0205,9005,9705,6005,970
2022-02-186,0306,0805,9406,0409,1006,040
2022-02-175,8706,0605,8706,0307,8006,030
2022-02-166,1906,1905,9206,1202,6006,120
2022-02-155,9005,9905,8705,9904,7005,990
2022-02-146,0006,0005,8205,8402,8005,840
2022-02-106,0506,0705,9006,0704,3006,070
2022-02-096,0006,0505,9706,0506006,050
2022-02-086,0306,0305,9106,0201,3006,020
2022-02-076,1806,1805,9105,9302,1005,930
2022-02-045,9506,1505,8006,1006,4006,100
2022-02-035,8305,9805,8305,9503,0005,950
2022-02-025,9606,0005,8906,0001,8006,000
2022-02-015,9405,9705,8405,9404,1005,940
2022-01-315,8005,8905,7605,8302,3005,830
2022-01-285,6605,7705,5905,7006,9005,700
2022-01-275,8605,8605,5105,5107,5005,510
2022-01-265,7105,8305,7105,8301,9005,830
2022-01-255,9205,9205,6705,7108,6005,710
2022-01-245,8705,9605,8405,9603,8005,960
2022-01-215,8405,9905,8005,9805,4005,980
2022-01-205,6605,9905,6305,98014,1005,980
2022-01-195,5905,8805,4605,56021,8005,560
2022-01-185,9305,9305,7605,79014,9005,790
2022-01-176,0406,0905,9105,9607,4005,960
2022-01-145,9306,0705,9006,0208,9006,020
2022-01-136,0706,0805,9005,92013,5005,920
2022-01-126,2106,2206,0506,05010,6006,050
2022-01-116,2006,2706,1006,1606,4006,160
2022-01-076,2306,2606,1306,20024,4006,200
2022-01-066,2006,3006,1206,2307,3006,230
2022-01-056,6006,6406,3006,3607,7006,360
2022-01-046,6306,6806,5506,6002,4006,600

分割・併合履歴 : なし