3771 (株)システムリサーチの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,876	2,905	2,859	2,892	13,300	1,446
2023-12-28	2,898	2,920	2,882	2,882	11,600	1,441
2023-12-27	2,890	2,901	2,853	2,898	24,800	1,449
2023-12-26	2,872	2,925	2,853	2,890	22,100	1,445
2023-12-25	2,952	2,952	2,875	2,875	17,800	1,437.50
2023-12-22	2,900	2,969	2,900	2,950	9,000	1,475
2023-12-21	2,903	2,962	2,903	2,915	18,600	1,457.50
2023-12-20	2,999	3,020	2,944	2,968	21,800	1,484
2023-12-19	2,959	3,025	2,851	3,005	75,500	1,502.50
2023-12-18	3,005	3,025	2,918	2,958	51,100	1,479
2023-12-15	3,375	3,380	3,060	3,095	89,000	1,547.50
2023-12-14	3,525	3,525	3,385	3,405	15,300	1,702.50
2023-12-13	3,550	3,560	3,480	3,500	10,800	1,750
2023-12-12	3,580	3,580	3,475	3,525	11,000	1,762.50
2023-12-11	3,545	3,585	3,525	3,580	12,700	1,790
2023-12-08	3,610	3,615	3,490	3,520	22,000	1,760
2023-12-07	3,600	3,625	3,545	3,610	11,800	1,805
2023-12-06	3,465	3,645	3,460	3,625	13,900	1,812.50
2023-12-05	3,560	3,650	3,535	3,535	16,600	1,767.50
2023-12-04	3,525	3,585	3,440	3,565	15,700	1,782.50
2023-12-01	3,605	3,605	3,515	3,535	14,300	1,767.50
2023-11-30	3,620	3,660	3,535	3,590	29,900	1,795
2023-11-29	3,590	3,625	3,575	3,615	20,400	1,807.50
2023-11-28	3,615	3,625	3,545	3,595	27,400	1,797.50
2023-11-27	3,595	3,670	3,580	3,595	17,200	1,797.50
2023-11-24	3,575	3,620	3,540	3,595	13,900	1,797.50
2023-11-22	3,470	3,565	3,460	3,540	15,900	1,770
2023-11-21	3,500	3,520	3,410	3,450	21,700	1,725
2023-11-20	3,500	3,500	3,425	3,460	21,100	1,730
2023-11-17	3,330	3,470	3,325	3,445	27,500	1,722.50
2023-11-16	3,235	3,325	3,235	3,325	28,500	1,662.50
2023-11-15	3,125	3,215	3,110	3,210	16,900	1,605
2023-11-14	3,190	3,190	3,095	3,100	22,200	1,550
2023-11-13	3,270	3,270	3,170	3,205	10,300	1,602.50
2023-11-10	3,200	3,250	3,180	3,235	16,200	1,617.50
2023-11-09	3,215	3,280	3,170	3,260	29,700	1,630
2023-11-08	3,440	3,440	3,150	3,170	53,300	1,585
2023-11-07	3,430	3,495	3,415	3,420	19,900	1,710
2023-11-06	3,430	3,500	3,365	3,430	32,800	1,715
2023-11-02	3,380	3,440	3,340	3,410	32,300	1,705
2023-11-01	3,290	3,355	3,265	3,335	31,200	1,667.50
2023-10-31	3,160	3,240	3,090	3,240	28,700	1,620
2023-10-30	3,060	3,200	3,055	3,150	94,700	1,575
2023-10-27	3,020	3,085	3,020	3,085	27,600	1,542.50
2023-10-26	3,110	3,130	3,025	3,030	23,400	1,515
2023-10-25	3,165	3,170	3,100	3,110	16,800	1,555
2023-10-24	3,035	3,100	2,970	3,080	46,400	1,540
2023-10-23	3,230	3,265	2,997	3,010	57,900	1,505
2023-10-20	3,120	3,190	3,095	3,175	25,100	1,587.50
2023-10-19	3,090	3,135	3,065	3,110	14,800	1,555
2023-10-18	3,120	3,135	3,065	3,100	13,600	1,550
2023-10-17	3,070	3,120	3,070	3,095	14,800	1,547.50
2023-10-16	3,070	3,085	3,015	3,020	18,600	1,510
2023-10-13	3,115	3,120	3,025	3,070	20,000	1,535
2023-10-12	3,100	3,125	3,040	3,120	19,800	1,560
2023-10-11	3,135	3,135	3,020	3,020	24,600	1,510
2023-10-10	3,045	3,110	3,030	3,110	22,900	1,555
2023-10-06	2,995	3,020	2,965	2,992	18,800	1,496
2023-10-05	2,880	2,986	2,880	2,981	23,900	1,490.50
2023-10-04	2,843	2,875	2,813	2,847	30,300	1,423.50
2023-10-03	2,918	2,934	2,870	2,893	18,100	1,446.50
2023-10-02	3,010	3,010	2,897	2,897	30,800	1,448.50
2023-09-29	2,953	3,020	2,894	2,924	26,000	1,462
2023-09-28	2,918	3,000	2,918	2,951	45,400	1,475.50
2023-09-27	2,882	2,907	2,826	2,907	80,100	1,453.50
2023-09-26	2,921	2,959	2,890	2,896	32,100	1,448
2023-09-25	2,799	2,930	2,795	2,921	53,100	1,460.50
2023-09-22	2,712	2,794	2,705	2,772	39,600	1,386
2023-09-21	2,718	2,748	2,695	2,719	26,900	1,359.50
2023-09-20	2,713	2,730	2,703	2,704	25,000	1,352
2023-09-19	2,720	2,725	2,681	2,696	64,200	1,348
2023-09-15	2,662	2,730	2,662	2,720	30,100	1,360
2023-09-14	2,590	2,668	2,590	2,655	48,000	1,327.50
2023-09-13	2,590	2,609	2,549	2,582	39,200	1,291
2023-09-12	2,617	2,648	2,597	2,597	46,500	1,298.50
2023-09-11	2,659	2,662	2,591	2,616	44,300	1,308
2023-09-08	2,680	2,680	2,633	2,659	40,900	1,329.50
2023-09-07	2,671	2,685	2,657	2,680	31,800	1,340
2023-09-06	2,685	2,700	2,660	2,686	24,700	1,343
2023-09-05	2,686	2,686	2,624	2,665	30,100	1,332.50
2023-09-04	2,592	2,674	2,592	2,674	57,100	1,337
2023-09-01	2,534	2,554	2,529	2,554	27,700	1,277
2023-08-31	2,565	2,574	2,545	2,545	23,900	1,272.50
2023-08-30	2,528	2,568	2,520	2,547	30,000	1,273.50
2023-08-29	2,558	2,564	2,533	2,533	12,700	1,266.50
2023-08-28	2,552	2,570	2,538	2,564	12,700	1,282
2023-08-25	2,542	2,564	2,533	2,548	7,300	1,274
2023-08-24	2,573	2,590	2,555	2,577	11,200	1,288.50
2023-08-23	2,546	2,587	2,529	2,550	8,300	1,275
2023-08-22	2,557	2,557	2,540	2,550	3,600	1,275
2023-08-21	2,516	2,563	2,516	2,531	8,900	1,265.50
2023-08-18	2,575	2,590	2,515	2,526	12,700	1,263
2023-08-17	2,595	2,627	2,560	2,615	13,600	1,307.50
2023-08-16	2,585	2,629	2,545	2,603	14,100	1,301.50
2023-08-15	2,571	2,623	2,550	2,615	13,700	1,307.50
2023-08-14	2,540	2,606	2,540	2,571	13,500	1,285.50
2023-08-10	2,491	2,554	2,476	2,539	20,100	1,269.50
2023-08-09	2,492	2,508	2,468	2,493	6,300	1,246.50
2023-08-08	2,490	2,503	2,469	2,479	11,900	1,239.50
2023-08-07	2,440	2,502	2,424	2,501	11,400	1,250.50
2023-08-04	2,400	2,435	2,365	2,422	23,000	1,211
2023-08-03	2,460	2,460	2,400	2,406	30,200	1,203
2023-08-02	2,515	2,520	2,472	2,500	14,800	1,250
2023-08-01	2,582	2,582	2,489	2,513	24,600	1,256.50
2023-07-31	2,584	2,663	2,552	2,567	32,900	1,283.50
2023-07-28	2,500	2,500	2,450	2,484	32,400	1,242
2023-07-27	2,548	2,548	2,506	2,508	12,400	1,254
2023-07-26	2,588	2,588	2,543	2,548	7,600	1,274
2023-07-25	2,583	2,583	2,533	2,566	10,000	1,283
2023-07-24	2,621	2,621	2,562	2,583	8,200	1,291.50
2023-07-21	2,576	2,597	2,571	2,571	8,200	1,285.50
2023-07-20	2,621	2,635	2,591	2,591	8,900	1,295.50
2023-07-19	2,561	2,640	2,561	2,640	15,000	1,320
2023-07-18	2,567	2,581	2,554	2,561	12,300	1,280.50
2023-07-14	2,619	2,619	2,562	2,562	14,100	1,281
2023-07-13	2,569	2,634	2,560	2,611	11,700	1,305.50
2023-07-12	2,615	2,615	2,562	2,582	15,500	1,291
2023-07-11	2,643	2,677	2,624	2,633	13,700	1,316.50
2023-07-10	2,679	2,694	2,638	2,652	13,600	1,326
2023-07-07	2,680	2,701	2,634	2,679	12,600	1,339.50
2023-07-06	2,717	2,722	2,688	2,692	11,000	1,346
2023-07-05	2,805	2,805	2,712	2,717	11,900	1,358.50
2023-07-04	2,757	2,807	2,757	2,805	10,900	1,402.50
2023-07-03	2,746	2,802	2,746	2,757	15,200	1,378.50
2023-06-30	2,737	2,737	2,680	2,696	14,500	1,348
2023-06-29	2,750	2,750	2,670	2,718	12,800	1,359
2023-06-28	2,648	2,748	2,648	2,748	17,400	1,374
2023-06-27	2,643	2,654	2,585	2,648	12,200	1,324
2023-06-26	2,625	2,696	2,581	2,647	29,400	1,323.50
2023-06-23	2,693	2,693	2,604	2,625	10,800	1,312.50
2023-06-22	2,700	2,731	2,654	2,660	16,600	1,330
2023-06-21	2,670	2,778	2,670	2,720	20,600	1,360
2023-06-20	2,696	2,714	2,625	2,665	15,200	1,332.50
2023-06-19	2,750	2,750	2,698	2,711	15,800	1,355.50
2023-06-16	2,649	2,739	2,610	2,739	34,500	1,369.50
2023-06-15	2,531	2,639	2,531	2,606	23,900	1,303
2023-06-14	2,590	2,590	2,531	2,531	11,700	1,265.50
2023-06-13	2,527	2,589	2,527	2,581	33,600	1,290.50
2023-06-12	2,540	2,540	2,506	2,526	9,900	1,263
2023-06-09	2,530	2,550	2,494	2,526	15,800	1,263
2023-06-08	2,440	2,517	2,434	2,502	18,800	1,251
2023-06-07	2,500	2,565	2,458	2,461	23,300	1,230.50
2023-06-06	2,463	2,519	2,460	2,495	22,200	1,247.50
2023-06-05	2,447	2,469	2,418	2,460	14,400	1,230
2023-06-02	2,403	2,434	2,394	2,413	9,300	1,206.50
2023-06-01	2,361	2,406	2,361	2,395	12,600	1,197.50
2023-05-31	2,329	2,418	2,329	2,389	22,000	1,194.50
2023-05-30	2,303	2,333	2,293	2,329	8,700	1,164.50
2023-05-29	2,301	2,323	2,283	2,285	6,500	1,142.50
2023-05-26	2,323	2,324	2,273	2,279	9,600	1,139.50
2023-05-25	2,324	2,333	2,306	2,323	7,300	1,161.50
2023-05-24	2,337	2,363	2,320	2,324	2,900	1,162
2023-05-23	2,435	2,445	2,325	2,337	15,200	1,168.50
2023-05-22	2,406	2,449	2,406	2,416	12,400	1,208
2023-05-19	2,397	2,414	2,395	2,406	13,700	1,203
2023-05-18	2,378	2,413	2,377	2,405	13,600	1,202.50
2023-05-17	2,281	2,378	2,280	2,378	21,600	1,189
2023-05-16	2,267	2,304	2,267	2,286	9,700	1,143
2023-05-15	2,300	2,300	2,254	2,266	13,500	1,133
2023-05-12	2,276	2,340	2,276	2,340	16,600	1,170
2023-05-11	2,220	2,284	2,210	2,253	33,300	1,126.50
2023-05-10	2,435	2,435	2,375	2,403	13,800	1,201.50
2023-05-09	2,429	2,444	2,418	2,435	8,800	1,217.50
2023-05-08	2,380	2,424	2,380	2,409	9,500	1,204.50
2023-05-02	2,381	2,405	2,376	2,399	7,100	1,199.50
2023-05-01	2,419	2,419	2,395	2,395	10,800	1,197.50
2023-04-28	2,360	2,427	2,360	2,427	10,400	1,213.50
2023-04-27	2,380	2,382	2,345	2,348	15,700	1,174
2023-04-26	2,445	2,445	2,402	2,402	7,800	1,201
2023-04-25	2,432	2,469	2,432	2,447	7,900	1,223.50
2023-04-24	2,400	2,469	2,394	2,432	17,400	1,216
2023-04-21	2,430	2,431	2,365	2,373	13,800	1,186.50
2023-04-20	2,373	2,445	2,373	2,436	15,400	1,218
2023-04-19	2,359	2,373	2,337	2,373	8,200	1,186.50
2023-04-18	2,325	2,370	2,324	2,367	11,500	1,183.50
2023-04-17	2,325	2,331	2,303	2,316	11,200	1,158
2023-04-14	2,233	2,328	2,233	2,314	19,700	1,157
2023-04-13	2,192	2,233	2,192	2,233	15,800	1,116.50
2023-04-12	2,156	2,192	2,156	2,192	9,900	1,096
2023-04-11	2,143	2,156	2,128	2,156	5,800	1,078
2023-04-10	2,146	2,146	2,128	2,143	5,900	1,071.50
2023-04-07	2,140	2,140	2,112	2,125	11,100	1,062.50
2023-04-06	2,119	2,150	2,088	2,132	13,400	1,066
2023-04-05	2,164	2,164	2,116	2,119	9,800	1,059.50
2023-04-04	2,151	2,168	2,114	2,168	14,600	1,084
2023-04-03	2,128	2,153	2,122	2,151	11,900	1,075.50
2023-03-31	2,082	2,105	2,066	2,096	11,000	1,048
2023-03-30	2,027	2,088	2,026	2,084	41,600	1,042
2023-03-29	2,087	2,100	2,085	2,092	30,000	1,046
2023-03-28	2,095	2,096	2,080	2,087	9,600	1,043.50
2023-03-27	2,095	2,114	2,088	2,095	13,800	1,047.50
2023-03-24	2,095	2,098	2,073	2,091	8,000	1,045.50
2023-03-23	2,095	2,100	2,079	2,095	14,300	1,047.50
2023-03-22	2,081	2,117	2,081	2,095	16,900	1,047.50
2023-03-20	2,140	2,142	2,080	2,080	12,400	1,040
2023-03-17	2,149	2,154	2,127	2,140	11,600	1,070
2023-03-16	2,083	2,145	2,083	2,129	14,000	1,064.50
2023-03-15	2,145	2,169	2,125	2,141	12,500	1,070.50
2023-03-14	2,154	2,162	2,092	2,108	18,400	1,054
2023-03-13	2,210	2,210	2,164	2,175	16,900	1,087.50
2023-03-10	2,188	2,237	2,188	2,219	23,700	1,109.50
2023-03-09	2,190	2,203	2,163	2,203	36,800	1,101.50
2023-03-08	2,173	2,218	2,173	2,204	17,100	1,102
2023-03-07	2,191	2,202	2,176	2,189	19,200	1,094.50
2023-03-06	2,229	2,230	2,189	2,192	16,500	1,096
2023-03-03	2,222	2,257	2,217	2,232	17,000	1,116
2023-03-02	2,245	2,258	2,225	2,227	8,600	1,113.50
2023-03-01	2,269	2,269	2,241	2,245	6,500	1,122.50
2023-02-28	2,284	2,284	2,265	2,269	5,100	1,134.50
2023-02-27	2,240	2,272	2,228	2,257	5,400	1,128.50
2023-02-24	2,186	2,240	2,176	2,240	10,700	1,120
2023-02-22	2,190	2,191	2,155	2,186	11,500	1,093
2023-02-21	2,191	2,215	2,185	2,207	7,800	1,103.50
2023-02-20	2,203	2,215	2,194	2,207	8,600	1,103.50
2023-02-17	2,230	2,230	2,199	2,199	5,600	1,099.50
2023-02-16	2,246	2,246	2,212	2,241	8,200	1,120.50
2023-02-15	2,263	2,263	2,185	2,197	19,800	1,098.50
2023-02-14	2,271	2,296	2,249	2,263	6,900	1,131.50
2023-02-13	2,317	2,317	2,251	2,278	6,500	1,139
2023-02-10	2,330	2,385	2,288	2,306	9,400	1,153
2023-02-09	2,307	2,385	2,307	2,380	15,700	1,190
2023-02-08	2,338	2,338	2,282	2,295	10,100	1,147.50
2023-02-07	2,275	2,338	2,265	2,338	13,100	1,169
2023-02-06	2,256	2,280	2,256	2,275	10,200	1,137.50
2023-02-03	2,240	2,260	2,230	2,255	8,600	1,127.50
2023-02-02	2,316	2,320	2,242	2,242	15,500	1,121
2023-02-01	2,245	2,406	2,245	2,329	74,500	1,164.50
2023-01-31	2,214	2,215	2,179	2,200	10,800	1,100
2023-01-30	2,174	2,217	2,160	2,194	13,300	1,097
2023-01-27	2,175	2,175	2,133	2,145	8,300	1,072.50
2023-01-26	2,215	2,216	2,150	2,175	20,600	1,087.50
2023-01-25	2,263	2,263	2,211	2,211	7,900	1,105.50
2023-01-24	2,239	2,270	2,235	2,263	20,200	1,131.50
2023-01-23	2,200	2,234	2,199	2,234	12,800	1,117
2023-01-20	2,202	2,214	2,187	2,187	3,500	1,093.50
2023-01-19	2,213	2,221	2,183	2,202	5,000	1,101
2023-01-18	2,218	2,223	2,210	2,213	10,200	1,106.50
2023-01-17	2,204	2,213	2,180	2,197	5,200	1,098.50
2023-01-16	2,224	2,233	2,157	2,161	11,600	1,080.50
2023-01-13	2,167	2,225	2,167	2,214	24,500	1,107
2023-01-12	2,160	2,167	2,142	2,167	5,900	1,083.50
2023-01-11	2,125	2,152	2,125	2,151	4,700	1,075.50
2023-01-10	2,154	2,173	2,115	2,120	6,400	1,060
2023-01-06	2,152	2,163	2,149	2,153	5,600	1,076.50
2023-01-05	2,131	2,155	2,131	2,155	10,400	1,077.50
2023-01-04	2,120	2,136	2,116	2,133	9,800	1,066.50

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 [2023年度]

3771 (株)システムリサーチの時系列データ [2023年度]