3940 (株)ノムラシステムコーポレーション の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,580 | 1,580 | 1,525 | 1,570 | 18,600 | 65.42 |
| 2016-12-29 | 1,588 | 1,588 | 1,554 | 1,561 | 13,700 | 65.04 |
| 2016-12-28 | 1,530 | 1,590 | 1,530 | 1,572 | 31,600 | 65.50 |
| 2016-12-27 | 1,630 | 1,630 | 1,581 | 1,597 | 49,400 | 66.54 |
| 2016-12-26 | 1,620 | 1,642 | 1,582 | 1,627 | 80,500 | 67.79 |
| 2016-12-22 | 1,439 | 1,740 | 1,430 | 1,615 | 302,700 | 67.29 |
| 2016-12-21 | 1,465 | 1,470 | 1,440 | 1,445 | 18,500 | 60.21 |
| 2016-12-20 | 1,490 | 1,490 | 1,463 | 1,465 | 9,900 | 61.04 |
| 2016-12-19 | 1,500 | 1,507 | 1,444 | 1,460 | 28,600 | 60.83 |
| 2016-12-16 | 1,460 | 1,524 | 1,460 | 1,508 | 77,100 | 62.83 |
| 2016-12-15 | 1,541 | 1,590 | 1,428 | 1,450 | 134,600 | 60.42 |
| 2016-12-14 | 1,361 | 1,378 | 1,351 | 1,351 | 14,300 | 56.29 |
| 2016-12-13 | 1,377 | 1,409 | 1,348 | 1,371 | 15,900 | 57.13 |
| 2016-12-12 | 1,420 | 1,435 | 1,340 | 1,387 | 49,100 | 57.79 |
| 2016-12-09 | 1,437 | 1,441 | 1,400 | 1,438 | 28,400 | 59.92 |
| 2016-12-08 | 1,516 | 1,516 | 1,448 | 1,449 | 41,700 | 60.38 |
| 2016-12-07 | 1,452 | 1,516 | 1,430 | 1,510 | 57,900 | 62.92 |
| 2016-12-06 | 1,400 | 1,477 | 1,365 | 1,469 | 66,200 | 61.21 |
| 2016-12-05 | 1,371 | 1,399 | 1,363 | 1,390 | 13,500 | 57.92 |
| 2016-12-02 | 1,425 | 1,425 | 1,340 | 1,362 | 34,300 | 56.75 |
| 2016-12-01 | 1,448 | 1,468 | 1,385 | 1,408 | 83,600 | 58.67 |
| 2016-11-30 | 1,344 | 1,544 | 1,300 | 1,400 | 237,900 | 58.33 |
| 2016-11-29 | 1,322 | 1,330 | 1,270 | 1,284 | 39,400 | 53.50 |
| 2016-11-28 | 1,250 | 1,315 | 1,250 | 1,303 | 36,700 | 54.29 |
| 2016-11-25 | 1,250 | 1,269 | 1,216 | 1,244 | 21,200 | 51.83 |
| 2016-11-24 | 1,258 | 1,269 | 1,245 | 1,246 | 23,300 | 51.92 |
| 2016-11-22 | 1,217 | 1,265 | 1,217 | 1,262 | 24,400 | 52.58 |
| 2016-11-21 | 1,209 | 1,228 | 1,206 | 1,217 | 10,500 | 50.71 |
| 2016-11-18 | 1,203 | 1,217 | 1,200 | 1,206 | 10,600 | 50.25 |
| 2016-11-17 | 1,205 | 1,218 | 1,191 | 1,201 | 18,500 | 50.04 |
| 2016-11-16 | 1,207 | 1,229 | 1,203 | 1,208 | 14,000 | 50.33 |
| 2016-11-15 | 1,199 | 1,237 | 1,192 | 1,203 | 11,600 | 50.13 |
| 2016-11-14 | 1,216 | 1,227 | 1,195 | 1,199 | 28,100 | 49.96 |
| 2016-11-11 | 1,240 | 1,259 | 1,215 | 1,259 | 15,200 | 52.46 |
| 2016-11-10 | 1,190 | 1,240 | 1,181 | 1,240 | 20,400 | 51.67 |
| 2016-11-09 | 1,200 | 1,206 | 1,061 | 1,114 | 49,300 | 46.42 |
| 2016-11-08 | 1,217 | 1,217 | 1,197 | 1,202 | 8,300 | 50.08 |
| 2016-11-07 | 1,204 | 1,215 | 1,199 | 1,207 | 6,700 | 50.29 |
| 2016-11-04 | 1,202 | 1,245 | 1,190 | 1,207 | 26,500 | 50.29 |
| 2016-11-02 | 1,253 | 1,270 | 1,225 | 1,227 | 24,600 | 51.13 |
| 2016-11-01 | 1,272 | 1,290 | 1,261 | 1,262 | 14,800 | 52.58 |
| 2016-10-31 | 1,275 | 1,289 | 1,258 | 1,268 | 14,000 | 52.83 |
| 2016-10-28 | 1,260 | 1,308 | 1,257 | 1,290 | 30,100 | 53.75 |
| 2016-10-27 | 1,277 | 1,277 | 1,255 | 1,255 | 12,200 | 52.29 |
| 2016-10-26 | 1,243 | 1,290 | 1,243 | 1,257 | 16,200 | 52.38 |
| 2016-10-25 | 1,225 | 1,250 | 1,225 | 1,250 | 16,000 | 52.08 |
| 2016-10-24 | 1,260 | 1,260 | 1,225 | 1,230 | 18,900 | 51.25 |
| 2016-10-21 | 1,278 | 1,301 | 1,262 | 1,272 | 21,800 | 53 |
| 2016-10-20 | 1,291 | 1,293 | 1,264 | 1,272 | 27,700 | 53 |
| 2016-10-19 | 1,279 | 1,288 | 1,251 | 1,274 | 27,100 | 53.08 |
| 2016-10-18 | 1,215 | 1,252 | 1,213 | 1,251 | 18,300 | 52.13 |
| 2016-10-17 | 1,206 | 1,223 | 1,203 | 1,207 | 12,600 | 50.29 |
| 2016-10-14 | 1,200 | 1,212 | 1,191 | 1,204 | 14,600 | 50.17 |
| 2016-10-13 | 1,201 | 1,223 | 1,175 | 1,197 | 33,400 | 49.88 |
| 2016-10-12 | 1,224 | 1,250 | 1,200 | 1,202 | 34,700 | 50.08 |
| 2016-10-11 | 1,261 | 1,295 | 1,219 | 1,243 | 55,500 | 51.79 |
| 2016-10-07 | 1,324 | 1,325 | 1,258 | 1,260 | 58,400 | 52.50 |
| 2016-10-06 | 1,350 | 1,377 | 1,301 | 1,324 | 78,900 | 55.17 |
| 2016-10-05 | 1,275 | 1,346 | 1,265 | 1,336 | 103,000 | 55.67 |
| 2016-10-04 | 1,251 | 1,290 | 1,250 | 1,265 | 44,200 | 52.71 |
| 2016-10-03 | 1,238 | 1,310 | 1,206 | 1,251 | 65,800 | 52.13 |
| 2016-09-30 | 1,222 | 1,240 | 1,186 | 1,217 | 79,900 | 50.71 |
| 2016-09-29 | 1,178 | 1,330 | 1,178 | 1,240 | 295,200 | 51.67 |
| 2016-09-28 | 1,170 | 1,232 | 1,165 | 1,167 | 91,900 | 48.63 |
| 2016-09-27 | 1,165 | 1,225 | 1,138 | 1,165 | 87,200 | 48.54 |
| 2016-09-26 | 1,153 | 1,222 | 1,113 | 1,179 | 138,200 | 49.13 |
| 2016-09-23 | 1,246 | 1,250 | 1,170 | 1,182 | 110,800 | 49.25 |
| 2016-09-21 | 1,310 | 1,320 | 1,157 | 1,199 | 277,700 | 49.96 |
| 2016-09-20 | 1,295 | 1,420 | 1,256 | 1,256 | 427,100 | 52.33 |
| 2016-09-16 | 1,450 | 1,699 | 1,350 | 1,385 | 2,597,900 | 57.71 |
分割・併合履歴 ： [2022-06-29]1株→2株 [2020-06-29]1株→2株 [2019-07-30]1株→2株 [2017-06-28]1株→3株
