3771 (株)システムリサーチ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 942 | 942 | 940 | 940 | 200 | 117.50 |
| 2009-12-29 | 940 | 940 | 939 | 940 | 2,100 | 117.50 |
| 2009-12-28 | 940 | 940 | 939 | 939 | 300 | 117.38 |
| 2009-12-25 | 943 | 943 | 932 | 932 | 1,500 | 116.50 |
| 2009-12-24 | 930 | 943 | 930 | 943 | 600 | 117.88 |
| 2009-12-22 | 931 | 935 | 926 | 926 | 1,900 | 115.75 |
| 2009-12-21 | 944 | 950 | 944 | 950 | 500 | 118.75 |
| 2009-12-18 | 940 | 944 | 940 | 944 | 200 | 118 |
| 2009-12-17 | 931 | 945 | 931 | 945 | 400 | 118.13 |
| 2009-12-16 | 950 | 950 | 945 | 945 | 400 | 118.13 |
| 2009-12-15 | 945 | 945 | 941 | 941 | 300 | 117.63 |
| 2009-12-14 | 941 | 941 | 940 | 941 | 800 | 117.63 |
| 2009-12-11 | 935 | 935 | 935 | 935 | 200 | 116.88 |
| 2009-12-10 | 933 | 955 | 933 | 955 | 2,200 | 119.38 |
| 2009-12-09 | 941 | 950 | 941 | 950 | 200 | 118.75 |
| 2009-12-08 | 950 | 950 | 950 | 950 | 200 | 118.75 |
| 2009-12-07 | 978 | 978 | 965 | 965 | 3,100 | 120.63 |
| 2009-12-04 | 950 | 973 | 950 | 973 | 700 | 121.63 |
| 2009-12-03 | 978 | 978 | 957 | 970 | 300 | 121.25 |
| 2009-12-02 | 968 | 970 | 968 | 970 | 300 | 121.25 |
| 2009-12-01 | 935 | 955 | 930 | 955 | 8,000 | 119.38 |
| 2009-11-30 | 935 | 935 | 935 | 935 | 1,000 | 116.88 |
| 2009-11-27 | 903 | 935 | 903 | 935 | 800 | 116.88 |
| 2009-11-26 | 999 | 999 | 920 | 920 | 2,500 | 115 |
| 2009-11-25 | 936 | 1,000 | 936 | 1,000 | 1,600 | 125 |
| 2009-11-24 | 938 | 938 | 935 | 935 | 500 | 116.88 |
| 2009-11-20 | 925 | 938 | 925 | 938 | 2,100 | 117.25 |
| 2009-11-18 | 911 | 911 | 910 | 910 | 300 | 113.75 |
| 2009-11-17 | 937 | 937 | 921 | 921 | 4,400 | 115.13 |
| 2009-11-16 | 970 | 970 | 930 | 930 | 2,300 | 116.25 |
| 2009-11-13 | 966 | 966 | 966 | 966 | 300 | 120.75 |
| 2009-11-12 | 985 | 985 | 984 | 984 | 1,100 | 123 |
| 2009-11-11 | 984 | 986 | 975 | 986 | 500 | 123.25 |
| 2009-11-10 | 976 | 990 | 976 | 986 | 900 | 123.25 |
| 2009-11-06 | 986 | 986 | 986 | 986 | 100 | 123.25 |
| 2009-11-05 | 970 | 970 | 970 | 970 | 100 | 121.25 |
| 2009-11-04 | 970 | 970 | 970 | 970 | 600 | 121.25 |
| 2009-11-02 | 970 | 970 | 968 | 968 | 600 | 121 |
| 2009-10-30 | 1,000 | 1,000 | 973 | 973 | 2,000 | 121.63 |
| 2009-10-29 | 968 | 968 | 965 | 965 | 600 | 120.63 |
| 2009-10-28 | 966 | 966 | 965 | 965 | 1,200 | 120.63 |
| 2009-10-27 | 976 | 977 | 955 | 965 | 5,300 | 120.63 |
| 2009-10-26 | 945 | 945 | 936 | 936 | 3,300 | 117 |
| 2009-10-23 | 942 | 945 | 942 | 945 | 300 | 118.13 |
| 2009-10-22 | 942 | 942 | 942 | 942 | 200 | 117.75 |
| 2009-10-21 | 959 | 959 | 950 | 959 | 1,800 | 119.88 |
| 2009-10-20 | 948 | 959 | 948 | 959 | 400 | 119.88 |
| 2009-10-19 | 949 | 949 | 949 | 949 | 100 | 118.63 |
| 2009-10-16 | 979 | 979 | 979 | 979 | 100 | 122.38 |
| 2009-10-15 | 948 | 960 | 948 | 960 | 200 | 120 |
| 2009-10-14 | 960 | 960 | 960 | 960 | 100 | 120 |
| 2009-10-13 | 940 | 979 | 925 | 955 | 1,400 | 119.38 |
| 2009-10-09 | 945 | 945 | 945 | 945 | 100 | 118.13 |
| 2009-10-08 | 950 | 950 | 920 | 940 | 2,300 | 117.50 |
| 2009-10-07 | 923 | 939 | 923 | 939 | 200 | 117.38 |
| 2009-10-06 | 912 | 912 | 912 | 912 | 500 | 114 |
| 2009-10-05 | 935 | 935 | 930 | 930 | 500 | 116.25 |
| 2009-10-02 | 950 | 955 | 940 | 940 | 2,000 | 117.50 |
| 2009-10-01 | 965 | 965 | 950 | 950 | 300 | 118.75 |
| 2009-09-30 | 970 | 970 | 960 | 970 | 2,000 | 121.25 |
| 2009-09-29 | 960 | 960 | 960 | 960 | 200 | 120 |
| 2009-09-28 | 994 | 994 | 990 | 990 | 1,200 | 123.75 |
| 2009-09-25 | 994 | 996 | 990 | 994 | 2,700 | 124.25 |
| 2009-09-24 | 994 | 995 | 990 | 994 | 1,800 | 124.25 |
| 2009-09-18 | 979 | 979 | 965 | 965 | 300 | 120.63 |
| 2009-09-17 | 990 | 990 | 980 | 980 | 900 | 122.50 |
| 2009-09-16 | 980 | 1,000 | 980 | 1,000 | 400 | 125 |
| 2009-09-15 | 965 | 980 | 962 | 980 | 900 | 122.50 |
| 2009-09-11 | 975 | 975 | 970 | 970 | 700 | 121.25 |
| 2009-09-10 | 961 | 970 | 961 | 970 | 200 | 121.25 |
| 2009-09-09 | 961 | 970 | 950 | 959 | 1,600 | 119.88 |
| 2009-09-08 | 981 | 981 | 956 | 956 | 3,400 | 119.50 |
| 2009-09-07 | 1,009 | 1,009 | 1,009 | 1,009 | 100 | 126.13 |
| 2009-09-04 | 1,019 | 1,019 | 1,000 | 1,000 | 700 | 125 |
| 2009-09-03 | 980 | 1,000 | 980 | 1,000 | 700 | 125 |
| 2009-09-02 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 125 |
| 2009-08-31 | 1,035 | 1,035 | 1,035 | 1,035 | 100 | 129.38 |
| 2009-08-28 | 1,021 | 1,021 | 1,020 | 1,020 | 1,300 | 127.50 |
| 2009-08-27 | 1,018 | 1,020 | 1,018 | 1,020 | 200 | 127.50 |
| 2009-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 128.75 |
| 2009-08-25 | 1,015 | 1,030 | 1,010 | 1,030 | 3,500 | 128.75 |
| 2009-08-24 | 1,018 | 1,018 | 1,005 | 1,015 | 700 | 126.88 |
| 2009-08-21 | 1,010 | 1,020 | 1,010 | 1,020 | 1,400 | 127.50 |
| 2009-08-20 | 1,000 | 1,015 | 996 | 1,015 | 1,600 | 126.88 |
| 2009-08-19 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 125 |
| 2009-08-18 | 1,005 | 1,014 | 1,000 | 1,000 | 800 | 125 |
| 2009-08-17 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 125.63 |
| 2009-08-14 | 1,001 | 1,009 | 998 | 1,000 | 900 | 125 |
| 2009-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 125 |
| 2009-08-12 | 1,021 | 1,025 | 1,020 | 1,020 | 1,400 | 127.50 |
| 2009-08-11 | 1,028 | 1,045 | 1,000 | 1,011 | 8,200 | 126.38 |
| 2009-08-10 | 998 | 1,020 | 998 | 1,010 | 4,500 | 126.25 |
| 2009-08-07 | 990 | 997 | 987 | 997 | 400 | 124.63 |
| 2009-08-06 | 980 | 980 | 980 | 980 | 300 | 122.50 |
| 2009-08-05 | 979 | 1,000 | 970 | 1,000 | 4,800 | 125 |
| 2009-08-04 | 999 | 1,000 | 995 | 999 | 1,000 | 124.88 |
| 2009-08-03 | 1,000 | 1,008 | 971 | 990 | 3,800 | 123.75 |
| 2009-07-31 | 1,010 | 1,010 | 990 | 990 | 3,000 | 123.75 |
| 2009-07-30 | 1,016 | 1,016 | 991 | 1,016 | 5,000 | 127 |
| 2009-07-29 | 1,018 | 1,020 | 1,015 | 1,016 | 1,400 | 127 |
| 2009-07-28 | 1,000 | 1,025 | 1,000 | 1,015 | 2,800 | 126.88 |
| 2009-07-27 | 1,025 | 1,025 | 997 | 1,000 | 3,400 | 125 |
| 2009-07-24 | 990 | 999 | 990 | 999 | 1,200 | 124.88 |
| 2009-07-23 | 988 | 990 | 988 | 990 | 1,100 | 123.75 |
| 2009-07-22 | 1,000 | 1,000 | 980 | 990 | 2,300 | 123.75 |
| 2009-07-21 | 970 | 993 | 965 | 993 | 900 | 124.13 |
| 2009-07-17 | 983 | 983 | 970 | 970 | 400 | 121.25 |
| 2009-07-16 | 982 | 985 | 980 | 982 | 1,700 | 122.75 |
| 2009-07-15 | 950 | 961 | 950 | 961 | 800 | 120.13 |
| 2009-07-14 | 935 | 985 | 930 | 985 | 1,900 | 123.13 |
| 2009-07-13 | 980 | 995 | 935 | 935 | 3,600 | 116.88 |
| 2009-07-10 | 989 | 989 | 970 | 980 | 1,200 | 122.50 |
| 2009-07-09 | 975 | 989 | 970 | 989 | 4,200 | 123.63 |
| 2009-07-08 | 1,011 | 1,011 | 990 | 995 | 1,200 | 124.38 |
| 2009-07-07 | 1,042 | 1,042 | 1,018 | 1,018 | 1,900 | 127.25 |
| 2009-07-06 | 1,058 | 1,058 | 1,025 | 1,040 | 1,700 | 130 |
| 2009-07-03 | 1,060 | 1,060 | 1,050 | 1,060 | 9,200 | 132.50 |
| 2009-07-02 | 1,041 | 1,065 | 1,040 | 1,059 | 5,600 | 132.38 |
| 2009-07-01 | 1,030 | 1,040 | 1,011 | 1,040 | 5,600 | 130 |
| 2009-06-30 | 1,021 | 1,030 | 1,010 | 1,011 | 6,400 | 126.38 |
| 2009-06-29 | 1,029 | 1,029 | 1,015 | 1,015 | 1,500 | 126.88 |
| 2009-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 125 |
| 2009-06-25 | 979 | 1,000 | 979 | 1,000 | 4,700 | 125 |
| 2009-06-24 | 980 | 980 | 961 | 979 | 1,600 | 122.38 |
| 2009-06-23 | 998 | 1,005 | 980 | 980 | 4,400 | 122.50 |
| 2009-06-22 | 994 | 1,040 | 988 | 1,040 | 7,200 | 130 |
| 2009-06-19 | 935 | 999 | 935 | 999 | 4,000 | 124.88 |
| 2009-06-18 | 906 | 949 | 892 | 930 | 7,500 | 116.25 |
| 2009-06-17 | 893 | 910 | 893 | 900 | 1,800 | 112.50 |
| 2009-06-16 | 917 | 917 | 887 | 892 | 1,200 | 111.50 |
| 2009-06-15 | 910 | 920 | 900 | 920 | 1,700 | 115 |
| 2009-06-12 | 895 | 910 | 895 | 910 | 1,900 | 113.75 |
| 2009-06-11 | 874 | 900 | 874 | 900 | 3,400 | 112.50 |
| 2009-06-10 | 880 | 894 | 880 | 894 | 400 | 111.75 |
| 2009-06-09 | 867 | 885 | 867 | 880 | 1,800 | 110 |
| 2009-06-08 | 889 | 889 | 880 | 880 | 3,300 | 110 |
| 2009-06-05 | 883 | 883 | 860 | 880 | 1,800 | 110 |
| 2009-06-04 | 860 | 880 | 860 | 880 | 2,000 | 110 |
| 2009-06-03 | 860 | 860 | 837 | 860 | 2,300 | 107.50 |
| 2009-06-02 | 870 | 870 | 855 | 855 | 3,300 | 106.88 |
| 2009-06-01 | 800 | 860 | 800 | 846 | 8,500 | 105.75 |
| 2009-05-29 | 795 | 796 | 782 | 796 | 4,300 | 99.50 |
| 2009-05-28 | 789 | 790 | 780 | 790 | 4,400 | 98.75 |
| 2009-05-27 | 780 | 787 | 776 | 787 | 5,500 | 98.38 |
| 2009-05-26 | 762 | 768 | 758 | 767 | 4,600 | 95.88 |
| 2009-05-25 | 739 | 760 | 739 | 758 | 3,400 | 94.75 |
| 2009-05-22 | 720 | 730 | 707 | 730 | 6,100 | 91.25 |
| 2009-05-21 | 720 | 720 | 705 | 720 | 5,400 | 90 |
| 2009-05-20 | 723 | 730 | 723 | 724 | 3,500 | 90.50 |
| 2009-05-19 | 720 | 732 | 719 | 732 | 16,500 | 91.50 |
| 2009-05-18 | 720 | 720 | 682 | 719 | 22,300 | 89.88 |
| 2009-05-15 | 719 | 719 | 719 | 719 | 12,400 | 89.88 |
| 2009-05-14 | 610 | 620 | 610 | 619 | 1,900 | 77.38 |
| 2009-05-13 | 610 | 615 | 610 | 615 | 500 | 76.88 |
| 2009-05-12 | 620 | 620 | 600 | 614 | 4,200 | 76.75 |
| 2009-05-11 | 620 | 628 | 612 | 625 | 1,800 | 78.13 |
| 2009-05-08 | 618 | 620 | 610 | 620 | 2,000 | 77.50 |
| 2009-05-07 | 618 | 620 | 614 | 620 | 2,700 | 77.50 |
| 2009-05-01 | 608 | 628 | 608 | 628 | 800 | 78.50 |
| 2009-04-30 | 620 | 630 | 620 | 630 | 300 | 78.75 |
| 2009-04-28 | 616 | 624 | 614 | 620 | 2,300 | 77.50 |
| 2009-04-27 | 629 | 629 | 590 | 615 | 7,000 | 76.88 |
| 2009-04-24 | 630 | 630 | 629 | 629 | 900 | 78.63 |
| 2009-04-23 | 638 | 638 | 628 | 638 | 800 | 79.75 |
| 2009-04-22 | 640 | 640 | 630 | 630 | 600 | 78.75 |
| 2009-04-20 | 646 | 650 | 630 | 644 | 2,400 | 80.50 |
| 2009-04-17 | 646 | 646 | 646 | 646 | 300 | 80.75 |
| 2009-04-16 | 635 | 635 | 635 | 635 | 2,400 | 79.38 |
| 2009-04-15 | 645 | 647 | 642 | 643 | 700 | 80.38 |
| 2009-04-14 | 650 | 650 | 648 | 648 | 1,000 | 81 |
| 2009-04-13 | 670 | 670 | 640 | 656 | 1,600 | 82 |
| 2009-04-10 | 660 | 675 | 650 | 675 | 2,500 | 84.38 |
| 2009-04-09 | 660 | 665 | 650 | 659 | 3,400 | 82.38 |
| 2009-04-08 | 661 | 667 | 661 | 667 | 200 | 83.38 |
| 2009-04-06 | 668 | 669 | 668 | 669 | 400 | 83.63 |
| 2009-04-03 | 670 | 678 | 670 | 678 | 300 | 84.75 |
| 2009-04-02 | 676 | 681 | 676 | 681 | 300 | 85.13 |
| 2009-04-01 | 661 | 676 | 651 | 676 | 1,300 | 84.50 |
| 2009-03-31 | 660 | 680 | 660 | 680 | 400 | 85 |
| 2009-03-30 | 680 | 680 | 680 | 680 | 1,500 | 85 |
| 2009-03-27 | 658 | 680 | 658 | 680 | 13,500 | 85 |
| 2009-03-26 | 658 | 678 | 645 | 678 | 1,700 | 84.75 |
| 2009-03-25 | 720 | 720 | 718 | 718 | 3,900 | 89.75 |
| 2009-03-24 | 715 | 718 | 715 | 718 | 400 | 89.75 |
| 2009-03-23 | 715 | 725 | 670 | 715 | 5,500 | 89.38 |
| 2009-03-19 | 695 | 705 | 695 | 705 | 2,600 | 88.13 |
| 2009-03-18 | 685 | 695 | 685 | 695 | 2,000 | 86.88 |
| 2009-03-17 | 680 | 685 | 671 | 685 | 800 | 85.63 |
| 2009-03-16 | 670 | 690 | 670 | 690 | 600 | 86.25 |
| 2009-03-13 | 665 | 690 | 655 | 690 | 700 | 86.25 |
| 2009-03-12 | 688 | 688 | 677 | 688 | 1,200 | 86 |
| 2009-03-11 | 685 | 685 | 685 | 685 | 300 | 85.63 |
| 2009-03-10 | 663 | 690 | 660 | 668 | 400 | 83.50 |
| 2009-03-09 | 698 | 698 | 698 | 698 | 100 | 87.25 |
| 2009-03-06 | 696 | 698 | 696 | 698 | 1,200 | 87.25 |
| 2009-03-05 | 698 | 699 | 698 | 698 | 1,600 | 87.25 |
| 2009-03-04 | 690 | 698 | 690 | 698 | 400 | 87.25 |
| 2009-03-02 | 687 | 695 | 687 | 695 | 1,900 | 86.88 |
| 2009-02-27 | 667 | 687 | 667 | 687 | 500 | 85.88 |
| 2009-02-26 | 685 | 695 | 658 | 695 | 2,800 | 86.88 |
| 2009-02-25 | 680 | 688 | 680 | 687 | 2,600 | 85.88 |
| 2009-02-23 | 684 | 685 | 684 | 685 | 500 | 85.63 |
| 2009-02-20 | 687 | 688 | 685 | 688 | 700 | 86 |
| 2009-02-19 | 668 | 680 | 660 | 680 | 1,700 | 85 |
| 2009-02-18 | 670 | 670 | 670 | 670 | 100 | 83.75 |
| 2009-02-16 | 688 | 688 | 688 | 688 | 100 | 86 |
| 2009-02-13 | 684 | 688 | 684 | 688 | 500 | 86 |
| 2009-02-10 | 679 | 685 | 679 | 685 | 600 | 85.63 |
| 2009-02-09 | 670 | 670 | 670 | 670 | 100 | 83.75 |
| 2009-02-06 | 660 | 679 | 660 | 679 | 400 | 84.88 |
| 2009-02-05 | 650 | 680 | 650 | 680 | 1,000 | 85 |
| 2009-02-02 | 660 | 680 | 660 | 680 | 600 | 85 |
| 2009-01-30 | 650 | 660 | 650 | 660 | 400 | 82.50 |
| 2009-01-29 | 658 | 660 | 630 | 660 | 3,200 | 82.50 |
| 2009-01-28 | 660 | 660 | 659 | 660 | 1,900 | 82.50 |
| 2009-01-27 | 635 | 660 | 635 | 660 | 1,900 | 82.50 |
| 2009-01-26 | 659 | 659 | 659 | 659 | 1,900 | 82.38 |
| 2009-01-23 | 659 | 659 | 659 | 659 | 200 | 82.38 |
| 2009-01-22 | 640 | 650 | 640 | 650 | 200 | 81.25 |
| 2009-01-20 | 648 | 660 | 630 | 660 | 1,600 | 82.50 |
| 2009-01-19 | 660 | 680 | 647 | 650 | 12,400 | 81.25 |
| 2009-01-16 | 665 | 681 | 665 | 681 | 1,000 | 85.13 |
| 2009-01-14 | 668 | 684 | 651 | 684 | 3,800 | 85.50 |
| 2009-01-09 | 687 | 689 | 685 | 689 | 1,200 | 86.13 |
| 2009-01-08 | 658 | 688 | 658 | 688 | 2,500 | 86 |
| 2009-01-07 | 680 | 688 | 660 | 688 | 900 | 86 |
| 2009-01-06 | 677 | 687 | 672 | 687 | 600 | 85.88 |
| 2009-01-05 | 691 | 691 | 691 | 691 | 1,400 | 86.38 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2019-09-27]1株→2株 [2016-03-29]1株→2株 [2006-09-26]1株→2株