3771 (株)システムリサーチの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,214	2,217	2,197	2,200	5,600	550
2017-12-28	2,198	2,239	2,198	2,214	5,900	553.50
2017-12-27	2,227	2,229	2,196	2,197	11,900	549.25
2017-12-26	2,105	2,203	2,105	2,200	22,300	550
2017-12-25	2,115	2,124	2,098	2,105	39,200	526.25
2017-12-22	2,095	2,124	2,095	2,124	34,600	531
2017-12-21	2,096	2,102	2,085	2,095	5,500	523.75
2017-12-20	2,097	2,105	2,084	2,104	10,500	526
2017-12-19	2,121	2,122	2,094	2,103	5,400	525.75
2017-12-18	2,120	2,123	2,101	2,120	8,300	530
2017-12-15	2,130	2,135	2,100	2,120	7,000	530
2017-12-14	2,119	2,130	2,110	2,130	5,800	532.50
2017-12-13	2,121	2,130	2,090	2,119	9,900	529.75
2017-12-12	2,115	2,138	2,106	2,110	7,000	527.50
2017-12-11	2,077	2,118	2,077	2,110	9,900	527.50
2017-12-08	2,063	2,089	2,063	2,073	6,900	518.25
2017-12-07	2,055	2,075	2,055	2,074	10,100	518.50
2017-12-06	2,066	2,076	2,053	2,056	14,000	514
2017-12-05	2,064	2,078	2,064	2,066	13,100	516.50
2017-12-04	2,104	2,106	2,071	2,074	20,400	518.50
2017-12-01	2,106	2,132	2,103	2,104	11,100	526
2017-11-30	2,102	2,116	2,101	2,106	5,200	526.50
2017-11-29	2,109	2,118	2,101	2,101	9,400	525.25
2017-11-28	2,120	2,120	2,099	2,109	7,900	527.25
2017-11-27	2,116	2,125	2,102	2,118	12,500	529.50
2017-11-24	2,098	2,114	2,098	2,111	8,500	527.75
2017-11-22	2,103	2,118	2,092	2,097	12,300	524.25
2017-11-21	2,120	2,125	2,096	2,100	18,700	525
2017-11-20	2,130	2,166	2,113	2,114	19,200	528.50
2017-11-17	2,138	2,155	2,102	2,155	14,300	538.75
2017-11-16	2,137	2,171	2,102	2,120	15,600	530
2017-11-15	2,214	2,214	2,135	2,143	17,200	535.75
2017-11-13	2,225	2,256	2,201	2,256	14,500	564
2017-11-10	2,243	2,251	2,214	2,244	4,600	561
2017-11-09	2,279	2,280	2,202	2,245	12,000	561.25
2017-11-08	2,250	2,263	2,236	2,258	16,600	564.50
2017-11-07	2,258	2,260	2,231	2,257	12,700	564.25
2017-11-06	2,271	2,285	2,240	2,273	19,000	568.25
2017-11-02	2,331	2,332	2,266	2,288	20,000	572
2017-11-01	2,390	2,428	2,340	2,358	23,000	589.50
2017-10-31	2,300	2,420	2,222	2,410	35,900	602.50
2017-10-30	2,370	2,394	2,367	2,372	29,800	593
2017-10-27	2,354	2,438	2,317	2,356	49,000	589
2017-10-26	2,282	2,324	2,282	2,300	7,100	575
2017-10-25	2,313	2,337	2,268	2,282	14,700	570.50
2017-10-24	2,285	2,311	2,270	2,311	11,000	577.75
2017-10-23	2,285	2,298	2,266	2,271	7,800	567.75
2017-10-20	2,271	2,275	2,226	2,258	11,700	564.50
2017-10-19	2,251	2,285	2,221	2,221	17,700	555.25
2017-10-18	2,282	2,329	2,253	2,253	15,600	563.25
2017-10-17	2,368	2,370	2,238	2,268	58,500	567
2017-10-16	2,370	2,394	2,360	2,371	24,800	592.75
2017-10-13	2,431	2,450	2,332	2,420	139,600	605
2017-10-12	2,137	2,621	2,137	2,397	481,400	599.25
2017-10-11	2,091	2,168	2,091	2,121	12,900	530.25
2017-10-10	2,071	2,105	2,071	2,090	6,500	522.50
2017-10-06	2,094	2,103	2,071	2,071	9,200	517.75
2017-10-05	2,107	2,114	2,088	2,089	8,700	522.25
2017-10-04	2,136	2,136	2,105	2,116	10,200	529
2017-10-03	2,150	2,156	2,133	2,140	6,200	535
2017-10-02	2,173	2,173	2,146	2,150	6,800	537.50
2017-09-29	2,165	2,182	2,165	2,173	5,900	543.25
2017-09-28	2,204	2,204	2,157	2,171	11,300	542.75
2017-09-27	2,131	2,203	2,131	2,191	88,600	547.75
2017-09-26	2,211	2,238	2,211	2,226	94,200	556.50
2017-09-25	2,216	2,219	2,202	2,206	18,000	551.50
2017-09-22	2,185	2,200	2,184	2,185	9,700	546.25
2017-09-21	2,180	2,198	2,180	2,183	8,900	545.75
2017-09-20	2,195	2,195	2,169	2,185	9,000	546.25
2017-09-19	2,159	2,197	2,159	2,197	12,600	549.25
2017-09-15	2,143	2,149	2,142	2,148	4,500	537
2017-09-14	2,134	2,142	2,133	2,135	3,800	533.75
2017-09-13	2,150	2,152	2,134	2,134	4,400	533.50
2017-09-12	2,118	2,140	2,118	2,133	5,300	533.25
2017-09-11	2,084	2,126	2,084	2,109	5,500	527.25
2017-09-08	2,093	2,093	2,073	2,078	5,200	519.50
2017-09-07	2,090	2,091	2,070	2,084	5,100	521
2017-09-06	2,050	2,063	2,030	2,063	6,600	515.75
2017-09-05	2,115	2,119	2,051	2,054	11,800	513.50
2017-09-04	2,150	2,150	2,091	2,130	10,700	532.50
2017-09-01	2,090	2,104	2,086	2,104	10,300	526
2017-08-31	2,078	2,091	2,065	2,085	7,700	521.25
2017-08-30	2,075	2,078	2,049	2,069	6,700	517.25
2017-08-29	2,031	2,060	2,031	2,060	7,600	515
2017-08-28	2,022	2,042	2,022	2,031	5,400	507.75
2017-08-25	2,027	2,030	2,013	2,017	3,600	504.25
2017-08-24	2,017	2,028	2,000	2,021	4,600	505.25
2017-08-23	2,019	2,025	2,000	2,017	5,100	504.25
2017-08-22	2,003	2,025	2,000	2,003	6,200	500.75
2017-08-21	2,008	2,031	2,000	2,020	9,100	505
2017-08-18	2,037	2,040	2,011	2,011	10,300	502.75
2017-08-17	2,045	2,054	2,025	2,037	6,300	509.25
2017-08-16	2,080	2,080	2,021	2,057	6,000	514.25
2017-08-15	2,055	2,078	2,020	2,073	33,700	518.25
2017-08-14	2,061	2,071	2,030	2,030	7,800	507.50
2017-08-10	2,058	2,083	2,058	2,069	4,500	517.25
2017-08-09	2,100	2,100	2,056	2,058	8,700	514.50
2017-08-08	2,080	2,090	2,080	2,090	2,500	522.50
2017-08-07	2,070	2,092	2,063	2,079	12,600	519.75
2017-08-04	2,068	2,086	2,068	2,082	7,900	520.50
2017-08-03	2,078	2,099	2,068	2,068	11,200	517
2017-08-02	2,121	2,125	2,066	2,068	17,800	517
2017-08-01	2,100	2,129	2,086	2,116	22,200	529
2017-07-31	2,001	2,099	1,982	2,066	58,000	516.50
2017-07-28	2,305	2,313	2,279	2,279	7,300	569.75
2017-07-27	2,280	2,308	2,276	2,304	5,100	576
2017-07-26	2,318	2,318	2,267	2,281	5,500	570.25
2017-07-25	2,265	2,304	2,265	2,291	8,400	572.75
2017-07-24	2,216	2,265	2,214	2,265	4,800	566.25
2017-07-21	2,198	2,212	2,190	2,210	5,400	552.50
2017-07-20	2,190	2,196	2,185	2,186	3,900	546.50
2017-07-19	2,189	2,193	2,176	2,178	4,500	544.50
2017-07-18	2,165	2,180	2,162	2,168	5,500	542
2017-07-14	2,150	2,173	2,150	2,169	3,600	542.25
2017-07-13	2,176	2,194	2,174	2,174	4,600	543.50
2017-07-12	2,191	2,197	2,171	2,194	5,200	548.50
2017-07-11	2,191	2,218	2,185	2,185	9,000	546.25
2017-07-10	2,231	2,231	2,191	2,191	3,200	547.75
2017-07-07	2,208	2,225	2,193	2,193	10,100	548.25
2017-07-06	2,216	2,245	2,210	2,225	6,500	556.25
2017-07-05	2,258	2,259	2,236	2,243	10,000	560.75
2017-07-04	2,270	2,277	2,256	2,256	5,500	564
2017-07-03	2,249	2,264	2,249	2,256	3,600	564
2017-06-30	2,204	2,236	2,204	2,234	3,600	558.50
2017-06-29	2,242	2,251	2,200	2,237	5,900	559.25
2017-06-28	2,285	2,285	2,233	2,236	5,500	559
2017-06-27	2,285	2,290	2,263	2,285	3,700	571.25
2017-06-26	2,273	2,299	2,273	2,285	3,400	571.25
2017-06-23	2,322	2,339	2,272	2,273	5,600	568.25
2017-06-22	2,300	2,350	2,300	2,317	6,200	579.25
2017-06-21	2,307	2,339	2,299	2,302	5,100	575.50
2017-06-20	2,286	2,310	2,286	2,297	4,400	574.25
2017-06-19	2,293	2,308	2,280	2,281	4,500	570.25
2017-06-16	2,317	2,317	2,278	2,285	3,200	571.25
2017-06-15	2,311	2,336	2,279	2,279	3,400	569.75
2017-06-14	2,325	2,330	2,294	2,308	6,100	577
2017-06-13	2,253	2,299	2,249	2,292	6,400	573
2017-06-12	2,252	2,281	2,251	2,272	7,900	568
2017-06-09	2,280	2,329	2,270	2,270	8,800	567.50
2017-06-08	2,320	2,334	2,297	2,297	8,400	574.25
2017-06-07	2,288	2,303	2,170	2,291	14,000	572.75
2017-06-06	2,315	2,335	2,277	2,316	13,700	579
2017-06-05	2,321	2,342	2,295	2,342	9,300	585.50
2017-06-02	2,322	2,341	2,320	2,321	6,800	580.25
2017-06-01	2,323	2,346	2,315	2,335	5,200	583.75
2017-05-31	2,364	2,364	2,323	2,323	5,600	580.75
2017-05-30	2,375	2,392	2,337	2,365	6,400	591.25
2017-05-29	2,327	2,382	2,295	2,375	10,000	593.75
2017-05-26	2,338	2,344	2,283	2,327	10,400	581.75
2017-05-25	2,339	2,366	2,320	2,339	7,600	584.75
2017-05-24	2,390	2,390	2,337	2,337	6,100	584.25
2017-05-23	2,349	2,439	2,340	2,349	23,000	587.25
2017-05-22	2,240	2,347	2,240	2,333	30,000	583.25
2017-05-19	2,231	2,245	2,221	2,245	12,000	561.25
2017-05-18	2,180	2,230	2,172	2,220	26,500	555
2017-05-17	2,175	2,183	2,130	2,182	8,400	545.50
2017-05-16	2,191	2,198	2,182	2,184	11,600	546
2017-05-15	2,215	2,216	2,180	2,202	12,600	550.50
2017-05-12	2,155	2,209	2,148	2,205	23,700	551.25
2017-05-11	2,231	2,245	2,149	2,185	33,700	546.25
2017-05-10	2,065	2,091	2,052	2,088	9,500	522
2017-05-09	2,049	2,065	2,044	2,049	5,000	512.25
2017-05-08	2,011	2,061	2,011	2,042	7,100	510.50
2017-05-02	1,980	2,006	1,980	2,000	15,100	500
2017-05-01	1,960	1,976	1,960	1,972	4,500	493
2017-04-28	1,952	1,965	1,952	1,958	4,000	489.50
2017-04-27	1,948	1,960	1,941	1,941	8,800	485.25
2017-04-26	1,932	1,940	1,921	1,934	4,200	483.50
2017-04-25	1,908	1,919	1,908	1,910	3,800	477.50
2017-04-24	1,929	1,931	1,908	1,908	5,800	477
2017-04-21	1,931	1,931	1,896	1,897	4,300	474.25
2017-04-20	1,900	1,920	1,898	1,900	3,600	475
2017-04-19	1,899	1,915	1,896	1,896	4,200	474
2017-04-18	1,885	1,914	1,885	1,889	8,900	472.25
2017-04-17	1,846	1,872	1,821	1,864	7,800	466
2017-04-14	1,846	1,856	1,845	1,847	3,500	461.75
2017-04-13	1,836	1,871	1,833	1,867	5,300	466.75
2017-04-12	1,896	1,897	1,861	1,866	9,200	466.50
2017-04-11	1,913	1,922	1,895	1,907	7,100	476.75
2017-04-10	1,904	1,945	1,904	1,928	9,100	482
2017-04-07	1,934	1,958	1,902	1,907	16,600	476.75
2017-04-06	1,980	1,988	1,867	1,934	19,400	483.50
2017-04-05	2,000	2,011	1,975	1,994	20,800	498.50
2017-04-04	2,030	2,049	2,001	2,004	11,000	501
2017-04-03	2,060	2,073	2,048	2,065	7,100	516.25
2017-03-31	2,113	2,115	2,070	2,072	5,300	518
2017-03-30	2,093	2,113	2,085	2,113	5,400	528.25
2017-03-29	2,126	2,126	2,084	2,115	29,500	528.75
2017-03-28	2,092	2,127	2,092	2,127	7,500	531.75
2017-03-27	2,085	2,098	2,060	2,092	8,200	523
2017-03-24	2,073	2,088	2,073	2,081	3,400	520.25
2017-03-23	2,080	2,086	2,060	2,068	8,000	517
2017-03-22	2,102	2,119	2,080	2,093	7,600	523.25
2017-03-21	2,128	2,138	2,115	2,124	18,000	531
2017-03-17	2,104	2,130	2,104	2,128	6,000	532
2017-03-16	2,120	2,143	2,113	2,143	3,400	535.75
2017-03-15	2,152	2,158	2,114	2,123	15,500	530.75
2017-03-14	2,161	2,168	2,153	2,155	8,800	538.75
2017-03-13	2,188	2,190	2,168	2,180	4,200	545
2017-03-10	2,170	2,183	2,161	2,175	7,300	543.75
2017-03-09	2,169	2,178	2,152	2,157	6,700	539.25
2017-03-08	2,170	2,170	2,130	2,150	5,100	537.50
2017-03-07	2,141	2,149	2,131	2,136	5,500	534
2017-03-06	2,158	2,177	2,149	2,154	3,600	538.50
2017-03-03	2,185	2,186	2,155	2,170	6,200	542.50
2017-03-02	2,168	2,185	2,164	2,183	6,400	545.75
2017-03-01	2,180	2,180	2,146	2,156	6,100	539
2017-02-28	2,192	2,192	2,141	2,141	11,100	535.25
2017-02-27	2,140	2,202	2,129	2,171	11,900	542.75
2017-02-24	2,198	2,200	2,123	2,140	15,000	535
2017-02-23	2,192	2,249	2,185	2,191	18,500	547.75
2017-02-22	2,175	2,194	2,160	2,182	9,700	545.50
2017-02-21	2,169	2,188	2,160	2,168	5,100	542
2017-02-20	2,198	2,198	2,154	2,169	9,200	542.25
2017-02-17	2,149	2,162	2,111	2,157	9,500	539.25
2017-02-16	2,169	2,188	2,134	2,149	11,600	537.25
2017-02-15	2,160	2,174	2,118	2,169	15,300	542.25
2017-02-14	2,185	2,191	2,087	2,110	17,800	527.50
2017-02-13	2,050	2,230	2,050	2,172	62,700	543
2017-02-10	2,040	2,064	2,022	2,028	11,300	507
2017-02-09	2,025	2,066	2,025	2,033	7,200	508.25
2017-02-08	2,003	2,040	2,003	2,035	9,000	508.75
2017-02-07	2,065	2,065	2,018	2,020	16,300	505
2017-02-06	2,089	2,109	2,053	2,073	15,900	518.25
2017-02-03	2,116	2,130	2,061	2,061	17,100	515.25
2017-02-02	2,141	2,180	2,120	2,129	20,800	532.25
2017-02-01	2,169	2,220	2,138	2,161	55,700	540.25
2017-01-31	1,997	2,188	1,991	2,188	88,300	547
2017-01-30	2,091	2,101	2,021	2,046	176,000	511.50
2017-01-27	2,078	2,157	2,070	2,101	40,700	525.25
2017-01-26	2,100	2,121	2,061	2,078	37,100	519.50
2017-01-25	2,143	2,172	2,116	2,118	31,200	529.50
2017-01-24	2,200	2,248	2,120	2,135	43,400	533.75
2017-01-23	2,212	2,240	2,210	2,230	10,900	557.50
2017-01-20	2,228	2,235	2,215	2,219	11,700	554.75
2017-01-19	2,226	2,261	2,220	2,225	12,200	556.25
2017-01-18	2,300	2,300	2,171	2,213	44,700	553.25
2017-01-17	2,401	2,401	2,310	2,332	17,100	583
2017-01-16	2,451	2,484	2,377	2,401	26,400	600.25
2017-01-13	2,510	2,519	2,449	2,488	24,300	622
2017-01-12	2,401	2,590	2,371	2,529	95,200	632.25
2017-01-11	2,240	2,370	2,236	2,351	20,700	587.75
2017-01-10	2,295	2,295	2,210	2,270	27,800	567.50
2017-01-06	2,365	2,367	2,328	2,350	28,900	587.50
2017-01-05	2,289	2,356	2,231	2,355	39,200	588.75
2017-01-04	2,235	2,280	2,185	2,256	23,600	564

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

3771 (株)システムリサーチ の時系列データ [2017年度]

3771 (株)システムリサーチの時系列データ [2017年度]