3733 (株)ソフトウェア・サービスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	9,640	9,850	9,560	9,830	3,800	9,830
2023-12-28	9,650	9,780	9,550	9,650	2,400	9,650
2023-12-27	9,850	9,850	9,650	9,660	2,300	9,660
2023-12-26	9,550	9,700	9,550	9,700	4,300	9,700
2023-12-25	9,800	9,860	9,520	9,550	3,700	9,550
2023-12-22	9,700	9,870	9,700	9,790	3,700	9,790
2023-12-21	9,520	9,780	9,370	9,700	6,700	9,700
2023-12-20	9,860	9,910	9,670	9,670	12,100	9,670
2023-12-19	10,000	10,000	9,790	9,860	3,300	9,860
2023-12-18	9,780	10,070	9,720	10,000	14,300	10,000
2023-12-15	9,520	9,770	9,520	9,630	4,800	9,630
2023-12-14	9,550	9,680	9,540	9,540	5,000	9,540
2023-12-13	9,700	9,700	9,520	9,560	4,700	9,560
2023-12-12	9,500	9,720	9,400	9,720	12,800	9,720
2023-12-11	9,330	9,530	9,250	9,460	17,400	9,460
2023-12-08	9,230	9,350	9,100	9,180	7,900	9,180
2023-12-07	9,360	9,360	9,220	9,220	2,000	9,220
2023-12-06	9,490	9,490	9,340	9,340	800	9,340
2023-12-05	9,350	9,420	9,210	9,420	4,300	9,420
2023-12-04	9,570	9,570	9,310	9,380	16,300	9,380
2023-12-01	9,270	9,630	9,170	9,580	18,900	9,580
2023-11-30	9,100	9,230	9,100	9,150	2,900	9,150
2023-11-29	9,160	9,290	9,150	9,150	3,100	9,150
2023-11-28	9,120	9,360	9,040	9,260	8,400	9,260
2023-11-27	9,610	9,790	9,000	9,160	33,300	9,160
2023-11-24	9,490	9,490	9,360	9,460	2,000	9,460
2023-11-22	9,270	9,480	9,270	9,480	2,000	9,480
2023-11-21	9,580	9,580	9,350	9,350	5,900	9,350
2023-11-20	9,540	9,600	9,500	9,500	2,100	9,500
2023-11-17	9,490	9,590	9,450	9,560	3,100	9,560
2023-11-16	9,400	9,570	9,310	9,420	4,700	9,420
2023-11-15	9,430	9,550	9,380	9,550	4,700	9,550
2023-11-14	9,080	9,430	9,080	9,300	4,600	9,300
2023-11-13	9,070	9,260	9,070	9,080	3,200	9,080
2023-11-10	9,060	9,150	9,010	9,130	1,000	9,130
2023-11-09	9,180	9,240	9,050	9,180	5,100	9,180
2023-11-08	9,340	9,350	9,200	9,200	4,400	9,200
2023-11-07	9,330	9,400	9,270	9,400	1,700	9,400
2023-11-06	9,130	9,420	9,130	9,300	10,200	9,300
2023-11-02	8,720	9,100	8,720	9,050	7,600	9,050
2023-11-01	8,740	8,760	8,660	8,670	3,700	8,670
2023-10-31	8,630	8,720	8,590	8,600	9,000	8,600
2023-10-30	8,680	8,800	8,650	8,650	4,800	8,650
2023-10-27	9,070	9,070	8,770	8,850	29,600	8,850
2023-10-26	8,760	9,100	8,760	8,970	7,900	8,970
2023-10-25	8,820	9,110	8,820	9,020	11,700	9,020
2023-10-24	8,570	8,880	8,400	8,800	16,600	8,800
2023-10-23	8,560	8,700	8,470	8,570	15,500	8,570
2023-10-20	8,500	8,620	8,350	8,570	13,000	8,570
2023-10-19	8,790	8,850	8,550	8,550	16,700	8,550
2023-10-18	9,200	9,290	8,410	8,840	41,000	8,840
2023-10-17	9,700	9,910	9,680	9,710	11,900	9,710
2023-10-16	9,600	9,740	9,510	9,680	9,800	9,680
2023-10-13	10,020	10,110	9,700	9,700	16,700	9,700
2023-10-12	9,890	10,200	9,830	10,140	22,200	10,140
2023-10-11	10,030	10,050	9,800	9,840	8,000	9,840
2023-10-10	10,080	10,350	9,980	10,050	14,900	10,050
2023-10-06	10,000	10,130	9,980	10,130	7,400	10,130
2023-10-05	9,970	10,150	9,950	10,060	10,500	10,060
2023-10-04	9,850	10,000	9,690	9,820	11,000	9,820
2023-10-03	10,020	10,170	9,980	10,040	8,200	10,040
2023-10-02	10,150	10,300	10,040	10,200	9,500	10,200
2023-09-29	10,480	10,480	10,110	10,140	5,800	10,140
2023-09-28	10,660	10,660	10,200	10,300	7,600	10,300
2023-09-27	10,500	10,690	10,310	10,590	7,400	10,590
2023-09-26	10,300	10,920	10,300	10,500	24,300	10,500
2023-09-25	10,190	10,390	10,120	10,300	6,300	10,300
2023-09-22	10,140	10,250	10,020	10,190	6,400	10,190
2023-09-21	10,190	10,190	10,040	10,110	5,900	10,110
2023-09-20	10,370	10,400	10,000	10,050	11,600	10,050
2023-09-19	10,010	10,450	10,010	10,280	21,400	10,280
2023-09-15	9,980	9,990	9,780	9,860	10,100	9,860
2023-09-14	9,900	9,950	9,660	9,900	8,400	9,900
2023-09-13	9,750	9,920	9,750	9,820	4,700	9,820
2023-09-12	9,900	10,130	9,820	9,880	19,900	9,880
2023-09-11	10,060	10,490	9,590	9,900	38,700	9,900
2023-09-08	11,020	11,230	10,360	10,560	40,600	10,560
2023-09-07	11,000	11,270	10,950	11,020	18,100	11,020
2023-09-06	10,820	11,100	10,790	11,040	16,200	11,040
2023-09-05	10,550	10,790	10,550	10,790	9,000	10,790
2023-09-04	10,520	10,800	10,460	10,560	10,900	10,560
2023-09-01	10,160	10,570	10,140	10,450	16,600	10,450
2023-08-31	10,000	10,240	10,000	10,190	7,800	10,190
2023-08-30	9,990	10,060	9,970	10,000	1,700	10,000
2023-08-29	9,860	10,040	9,850	9,930	2,400	9,930
2023-08-28	9,860	10,110	9,800	9,920	5,400	9,920
2023-08-25	9,800	9,900	9,800	9,850	2,600	9,850
2023-08-24	9,880	9,880	9,720	9,810	3,600	9,810
2023-08-23	9,910	9,910	9,730	9,810	6,800	9,810
2023-08-22	10,020	10,050	9,800	9,930	5,100	9,930
2023-08-21	10,340	10,340	9,940	9,950	9,200	9,950
2023-08-18	9,950	10,240	9,950	10,180	5,000	10,180
2023-08-17	9,980	10,450	9,830	10,120	49,600	10,120
2023-08-16	9,210	9,490	9,210	9,420	11,400	9,420
2023-08-15	9,240	9,440	9,200	9,330	11,700	9,330
2023-08-14	9,720	9,720	9,150	9,390	11,500	9,390
2023-08-10	9,850	9,900	9,810	9,810	300	9,810
2023-08-09	9,810	9,980	9,810	9,940	4,900	9,940
2023-08-08	9,900	9,950	9,870	9,900	3,900	9,900
2023-08-07	10,350	10,350	9,820	9,900	6,500	9,900
2023-08-04	10,230	10,430	10,230	10,420	6,900	10,420
2023-08-03	10,150	10,250	10,150	10,230	1,600	10,230
2023-08-02	10,210	10,300	10,210	10,300	2,500	10,300
2023-08-01	10,280	10,350	10,050	10,240	6,100	10,240
2023-07-31	10,690	10,710	10,220	10,280	6,500	10,280
2023-07-28	10,870	10,870	10,640	10,660	2,500	10,660
2023-07-27	10,750	10,900	10,730	10,870	4,000	10,870
2023-07-26	10,740	10,850	10,630	10,830	11,600	10,830
2023-07-25	10,690	10,850	10,690	10,770	600	10,770
2023-07-24	11,080	11,080	10,740	10,920	5,200	10,920
2023-07-21	11,380	11,380	11,020	11,080	6,200	11,080
2023-07-20	11,500	11,500	11,230	11,390	4,200	11,390
2023-07-19	11,590	11,790	11,320	11,490	20,500	11,490
2023-07-18	11,310	11,370	11,210	11,290	6,100	11,290
2023-07-14	11,250	11,410	11,250	11,310	2,200	11,310
2023-07-13	11,040	11,390	11,040	11,310	11,300	11,310
2023-07-12	11,300	11,330	11,110	11,140	12,000	11,140
2023-07-11	11,400	11,430	11,000	11,310	8,800	11,310
2023-07-10	11,690	11,720	11,370	11,400	17,800	11,400
2023-07-07	11,230	11,590	11,140	11,500	33,200	11,500
2023-07-06	11,000	11,250	10,840	11,230	11,200	11,230
2023-07-05	10,670	11,250	10,670	11,180	21,400	11,180
2023-07-04	10,550	10,590	10,410	10,590	6,400	10,590
2023-07-03	10,650	10,760	10,540	10,600	7,000	10,600
2023-06-30	10,330	10,770	10,330	10,750	12,500	10,750
2023-06-29	10,270	10,380	10,200	10,330	6,700	10,330
2023-06-28	10,200	10,290	10,030	10,210	11,300	10,210
2023-06-27	10,600	10,600	10,150	10,200	14,300	10,200
2023-06-26	10,770	10,880	10,520	10,600	15,100	10,600
2023-06-23	10,780	10,830	10,570	10,770	7,900	10,770
2023-06-22	10,550	10,790	10,550	10,770	6,700	10,770
2023-06-21	10,480	10,750	10,400	10,710	26,900	10,710
2023-06-20	10,100	10,380	10,100	10,350	15,700	10,350
2023-06-19	9,990	10,150	9,860	10,100	5,200	10,100
2023-06-16	9,850	10,030	9,800	9,990	24,400	9,990
2023-06-15	9,990	10,120	9,880	10,070	10,800	10,070
2023-06-14	10,030	10,070	9,800	9,990	14,600	9,990
2023-06-13	9,900	10,070	9,820	9,950	20,000	9,950
2023-06-12	9,520	9,900	9,430	9,850	48,300	9,850
2023-06-09	8,900	9,150	8,900	9,090	15,700	9,090
2023-06-08	8,880	8,930	8,810	8,880	9,400	8,880
2023-06-07	8,880	8,900	8,790	8,900	2,400	8,900
2023-06-06	8,910	8,950	8,830	8,880	800	8,880
2023-06-05	8,770	8,930	8,760	8,910	5,600	8,910
2023-06-02	8,690	8,800	8,690	8,770	2,000	8,770
2023-06-01	8,740	8,800	8,670	8,670	2,100	8,670
2023-05-31	8,740	8,830	8,570	8,830	11,600	8,830
2023-05-30	8,770	8,840	8,730	8,780	3,900	8,780
2023-05-29	8,720	8,800	8,700	8,790	3,200	8,790
2023-05-26	8,620	8,710	8,610	8,670	3,300	8,670
2023-05-25	8,620	8,750	8,610	8,680	3,900	8,680
2023-05-24	8,650	8,720	8,610	8,670	3,900	8,670
2023-05-23	8,690	8,740	8,620	8,640	3,200	8,640
2023-05-22	8,730	8,790	8,640	8,650	7,500	8,650
2023-05-19	8,860	8,920	8,760	8,900	3,500	8,900
2023-05-18	8,880	8,920	8,810	8,830	3,000	8,830
2023-05-17	8,950	8,980	8,750	8,890	5,100	8,890
2023-05-16	8,880	8,980	8,840	8,930	6,100	8,930
2023-05-15	8,760	8,850	8,760	8,830	1,400	8,830
2023-05-12	8,870	8,870	8,710	8,760	2,400	8,760
2023-05-11	8,780	8,870	8,780	8,870	1,200	8,870
2023-05-10	8,730	8,780	8,730	8,780	1,200	8,780
2023-05-09	8,730	8,770	8,730	8,770	600	8,770
2023-05-08	8,750	8,790	8,750	8,790	500	8,790
2023-05-02	8,750	8,800	8,740	8,750	1,100	8,750
2023-05-01	8,740	8,800	8,730	8,750	1,200	8,750
2023-04-28	8,740	8,740	8,680	8,710	800	8,710
2023-04-27	8,630	8,730	8,600	8,730	2,000	8,730
2023-04-26	8,720	8,730	8,650	8,690	1,900	8,690
2023-04-25	8,760	8,820	8,670	8,720	7,700	8,720
2023-04-24	8,890	8,890	8,720	8,740	7,900	8,740
2023-04-21	8,900	8,920	8,820	8,850	1,600	8,850
2023-04-20	8,870	8,970	8,790	8,920	14,100	8,920
2023-04-19	8,820	8,840	8,760	8,840	2,800	8,840
2023-04-18	8,760	8,810	8,760	8,810	200	8,810
2023-04-17	8,780	8,820	8,700	8,790	1,800	8,790
2023-04-14	8,860	8,860	8,750	8,780	1,100	8,780
2023-04-13	8,750	8,820	8,730	8,770	2,000	8,770
2023-04-12	8,700	8,780	8,650	8,750	2,300	8,750
2023-04-11	8,760	8,790	8,670	8,700	6,400	8,700
2023-04-10	8,710	8,870	8,700	8,770	3,100	8,770
2023-04-07	8,730	8,820	8,670	8,710	7,500	8,710
2023-04-06	8,800	8,890	8,610	8,820	7,700	8,820
2023-04-05	8,910	8,950	8,880	8,890	2,700	8,890
2023-04-04	8,960	9,030	8,910	8,910	3,200	8,910
2023-04-03	8,930	9,000	8,840	9,000	4,600	9,000
2023-03-31	8,840	8,930	8,700	8,910	6,000	8,910
2023-03-30	8,870	8,960	8,670	8,880	5,900	8,880
2023-03-29	8,600	8,850	8,600	8,820	6,300	8,820
2023-03-28	8,800	8,830	8,640	8,660	7,100	8,660
2023-03-27	8,890	8,910	8,800	8,800	1,300	8,800
2023-03-24	9,020	9,050	8,700	8,890	6,200	8,890
2023-03-23	8,940	8,950	8,930	8,930	800	8,930
2023-03-22	9,110	9,110	8,900	8,950	1,800	8,950
2023-03-20	9,000	9,100	8,820	9,100	2,300	9,100
2023-03-17	8,910	9,040	8,890	9,000	1,800	9,000
2023-03-16	8,950	8,950	8,690	8,800	4,700	8,800
2023-03-15	8,930	8,960	8,860	8,950	1,900	8,950
2023-03-14	9,060	9,060	8,880	8,910	6,200	8,910
2023-03-13	9,000	9,070	8,830	9,060	15,500	9,060
2023-03-10	9,000	9,080	8,840	9,000	14,100	9,000
2023-03-09	9,110	9,190	9,070	9,090	9,300	9,090
2023-03-08	9,060	9,180	9,060	9,100	4,200	9,100
2023-03-07	9,130	9,180	9,030	9,100	2,000	9,100
2023-03-06	9,120	9,200	9,080	9,080	2,000	9,080
2023-03-03	9,130	9,220	8,980	9,070	6,600	9,070
2023-03-02	9,120	9,120	9,120	9,120	400	9,120
2023-03-01	9,020	9,150	8,990	9,120	5,100	9,120
2023-02-28	8,960	9,120	8,960	9,100	2,300	9,100
2023-02-27	9,000	9,040	8,920	9,040	2,200	9,040
2023-02-24	9,000	9,000	9,000	9,000	100	9,000
2023-02-22	9,100	9,140	9,000	9,000	1,600	9,000
2023-02-21	9,140	9,250	9,140	9,190	700	9,190
2023-02-20	9,240	9,240	9,110	9,130	2,100	9,130
2023-02-17	9,130	9,340	9,040	9,200	3,400	9,200
2023-02-16	8,850	9,190	8,850	9,180	6,700	9,180
2023-02-15	8,700	8,800	8,590	8,770	3,100	8,770
2023-02-14	8,650	8,780	8,620	8,770	2,500	8,770
2023-02-13	8,630	8,670	8,350	8,650	4,100	8,650
2023-02-10	8,640	8,740	8,620	8,700	2,400	8,700
2023-02-09	8,700	8,740	8,660	8,740	1,500	8,740
2023-02-08	8,710	8,770	8,640	8,760	2,300	8,760
2023-02-07	8,800	8,830	8,730	8,780	1,300	8,780
2023-02-06	8,790	8,870	8,790	8,870	1,200	8,870
2023-02-03	8,760	8,910	8,760	8,840	1,100	8,840
2023-02-02	8,870	8,910	8,800	8,820	1,800	8,820
2023-02-01	8,800	8,930	8,800	8,930	1,400	8,930
2023-01-31	8,810	8,850	8,790	8,800	3,000	8,800
2023-01-30	8,790	8,940	8,660	8,900	1,200	8,900
2023-01-27	8,850	8,890	8,840	8,890	600	8,890
2023-01-26	8,940	8,940	8,870	8,890	300	8,890
2023-01-25	8,810	8,940	8,810	8,940	1,500	8,940
2023-01-24	8,970	8,970	8,890	8,890	700	8,890
2023-01-23	8,940	9,000	8,940	8,970	1,600	8,970
2023-01-20	9,000	9,020	8,900	9,020	1,000	9,020
2023-01-19	9,010	9,090	9,000	9,000	2,100	9,000
2023-01-18	8,830	9,030	8,630	9,010	4,700	9,010
2023-01-17	8,750	8,840	8,700	8,840	1,400	8,840
2023-01-16	8,910	8,910	8,600	8,840	4,300	8,840
2023-01-13	8,990	8,990	8,720	8,940	4,400	8,940
2023-01-12	9,120	9,120	8,920	8,990	2,400	8,990
2023-01-11	9,090	9,120	9,090	9,120	600	9,120
2023-01-10	9,010	9,080	9,000	9,040	700	9,040
2023-01-06	9,070	9,130	8,950	9,090	2,300	9,090
2023-01-05	9,070	9,140	8,960	9,130	3,900	9,130
2023-01-04	9,440	9,440	9,050	9,070	3,900	9,070

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 [2023年度]

3733 (株)ソフトウェア・サービスの時系列データ [2023年度]