1. HOME >
  2. 株価時系列 >
  3. 3940 >
  4. 2020年

3940 (株)ノムラシステムコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3036536735936670,600183
2020-12-29359369355367144,200183.50
2020-12-28367371355356213,200178
2020-12-25368370361367111,500183.50
2020-12-24363370360366140,200183
2020-12-23361367360365144,500182.50
2020-12-22368371355357202,900178.50
2020-12-2137537636737187,200185.50
2020-12-18370377370374136,800187
2020-12-17365374363373112,800186.50
2020-12-1637137136236593,300182.50
2020-12-15368374364369151,400184.50
2020-12-14365369363368157,800184
2020-12-11360366358365125,900182.50
2020-12-10364365357358200,300179
2020-12-09364368362367163,100183.50
2020-12-08360367354365214,700182.50
2020-12-07392392359361589,700180.50
2020-12-043774163753871,555,400193.50
2020-12-03386387375378490,700189
2020-12-02383403378393444,800196.50
2020-12-01389389377385239,900192.50
2020-11-30400404386387409,000193.50
2020-11-27400412395407347,300203.50
2020-11-2640040639940169,100200.50
2020-11-25409412398400190,700200
2020-11-24406412403409120,500204.50
2020-11-20406407399405118,700202.50
2020-11-19404413400406140,700203
2020-11-18404408398405154,200202.50
2020-11-17415417403408269,900204
2020-11-16424425406420238,000210
2020-11-13425439412417464,700208.50
2020-11-12429434419429148,600214.50
2020-11-11428428413426154,300213
2020-11-10434434417421254,700210.50
2020-11-09430437422435248,900217.50
2020-11-06429430421425117,200212.50
2020-11-05428432417424162,800212
2020-11-04410428410421231,100210.50
2020-11-02405411397406161,700203
2020-10-30419419401407253,100203.50
2020-10-29413421408416151,900208
2020-10-28424432413421162,600210.50
2020-10-27415424405422224,000211
2020-10-26438443423425430,300212.50
2020-10-23423429401422462,300211
2020-10-22439439422424245,800212
2020-10-21448450439442210,300221
2020-10-20457462446448235,900224
2020-10-19443468440467403,000233.50
2020-10-16453453433438264,500219
2020-10-15479479448453375,800226.50
2020-10-14471479464478252,300239
2020-10-13465490462471882,700235.50
2020-10-12454463445454373,700227
2020-10-09444455432452379,800226
2020-10-08435443425442204,300221
2020-10-07427442426431136,500215.50
2020-10-06430437423434152,700217
2020-10-05423430416428251,500214
2020-10-02431434412418291,700209
2020-09-30434437425426173,100213
2020-09-29433447427439236,400219.50
2020-09-28446447413436508,500218
2020-09-25416444415444463,900222
2020-09-24421426405410355,000205
2020-09-23441452426429362,300214.50
2020-09-184784804354391,072,200219.50
2020-09-174244724204561,208,000228
2020-09-16414424408413299,600206.50
2020-09-15406414399414180,900207
2020-09-14395407390404169,400202
2020-09-11389395382395108,500197.50
2020-09-10399404387388179,400194
2020-09-09396402391395151,400197.50
2020-09-08403403387397165,600198.50
2020-09-07391410391398237,400199
2020-09-04380393380389193,600194.50
2020-09-03397403392397125,400198.50
2020-09-02414414392397254,000198.50
2020-09-01398406391405258,200202.50
2020-08-31398405394397143,200198.50
2020-08-28410412383393392,700196.50
2020-08-27421422412414145,900207
2020-08-26422434417419330,100209.50
2020-08-25422425412412224,800206
2020-08-24417419409417178,700208.50
2020-08-21421424413414177,300207
2020-08-20425426412417219,500208.50
2020-08-19417432413426365,400213
2020-08-18430433407413459,700206.50
2020-08-17442453427430508,700215
2020-08-144634914384501,329,700225
2020-08-13455459446455349,500227.50
2020-08-12466466444459371,800229.50
2020-08-11468480456466426,400233
2020-08-07462463443452377,300226
2020-08-06449464442457314,300228.50
2020-08-05438455434447286,000223.50
2020-08-04465466430440565,800220
2020-08-03452468450461322,300230.50
2020-07-31460461431446618,100223
2020-07-30475489462465402,800232.50
2020-07-29492499479483502,400241.50
2020-07-284855094805021,447,700251
2020-07-27475484456462605,000231
2020-07-22491494473482578,400241
2020-07-214945154834881,518,800244
2020-07-204585174554953,262,100247.50
2020-07-17425444417442803,300221
2020-07-16435445416417942,500208.50
2020-07-154504804234392,771,200219.50
2020-07-144924964134354,470,300217.50
2020-07-134224704054702,956,000235
2020-07-103454203383901,728,300195
2020-07-09343356340345385,000172.50
2020-07-08351351338339241,100169.50
2020-07-07350355340349401,900174.50
2020-07-06322362322343862,200171.50
2020-07-03325335315322190,800161
2020-07-02333343325325375,200162.50
2020-07-01371372336339463,700169.50
2020-06-30334350327341348,500170.50
2020-06-29335335315325308,400162.50
2020-06-26705707665677222,800169.25
2020-06-25706716690692205,400173
2020-06-24731752712721249,900180.25
2020-06-23766785720724597,200181
2020-06-22715769711756856,100189
2020-06-19741745708721552,200180.25
2020-06-187347556927111,813,100177.75
2020-06-17590679590679679,500169.75
2020-06-16562585559579272,400144.75
2020-06-15587596530532620,900133
2020-06-12490602459580937,700145
2020-06-11533537518520101,900130
2020-06-10523543522534122,000133.50
2020-06-09561561521528211,800132
2020-06-08580582547560176,300140
2020-06-05540575532573316,400143.25
2020-06-04524560516531413,400132.75
2020-06-0352852851451995,700129.75
2020-06-0252553251552073,600130
2020-06-0151852551651964,800129.75
2020-05-2951252351151476,700128.50
2020-05-28523543509513323,700128.25
2020-05-2752352551551679,700129
2020-05-26524544513531290,200132.75
2020-05-25532537520521114,500130.25
2020-05-22518539512522234,200130.50
2020-05-21529532496501183,700125.25
2020-05-20523533510523217,400130.75
2020-05-19535555515542426,000135.50
2020-05-184805524615351,114,300133.75
2020-05-15398472382472259,500118
2020-05-1441141138439229,40098
2020-05-1339241639240039,200100
2020-05-1239440039039813,20099.50
2020-05-1139139538639414,30098.50
2020-05-0839739737638223,10095.50
2020-05-0737238437238122,90095.25
2020-05-0137537736937013,60092.50
2020-04-3040040037538278,10095.50
2020-04-2836037834937326,10093.25
2020-04-2733335433335136,40087.75
2020-04-2434234232533317,90083.25
2020-04-2332633632633410,00083.50
2020-04-2233033031432413,80081
2020-04-2135035032333146,10082.75
2020-04-2034335534034321,00085.75
2020-04-1733335033034435,80086
2020-04-1633133432233125,80082.75
2020-04-1534534532833327,30083.25
2020-04-1432334132334121,60085.25
2020-04-1333033432232228,00080.50
2020-04-1035335533533544,40083.75
2020-04-0934435333735330,70088.25
2020-04-0833034833033737,50084.25
2020-04-0732434232033825,20084.50
2020-04-0630432630431836,30079.50
2020-04-0332733830531236,40078
2020-04-0232633532032625,90081.50
2020-04-0133636233033424,70083.50
2020-03-3135836134134419,10086
2020-03-3033335533034250,40085.50
2020-03-2733136233136268,40090.50
2020-03-2633433831933728,90084.25
2020-03-2533733931733933,20084.75
2020-03-2430132029331082,40077.50
2020-03-2328030227228042,00070
2020-03-1929129227628454,30071
2020-03-1830530728629044,80072.50
2020-03-1728430427329450,30073.50
2020-03-1629630727729155,90072.75
2020-03-13274287264272119,10068
2020-03-1232033130831471,60078.50
2020-03-1136536733133245,90083
2020-03-1034136532936583,50091.25
2020-03-09370370346348104,80087
2020-03-0638939037137131,00092.75
2020-03-0541741739240140,500100.25
2020-03-0439840939340234,200100.50
2020-03-03403427393398111,50099.50
2020-03-0237140537140196,200100.25
2020-02-28401414384384108,70096
2020-02-2742943541041761,500104.25
2020-02-2643344342542970,500107.25
2020-02-2543745443744082,300110
2020-02-2146947746747114,900117.75
2020-02-2046848146446640,100116.50
2020-02-1945547345246837,000117
2020-02-1847047345845845,100114.50
2020-02-17516526470470135,000117.50
2020-02-14543559523546109,500136.50
2020-02-1356556554955143,800137.75
2020-02-12519565519543134,200135.75
2020-02-1050753850251956,600129.75
2020-02-0751051450350728,100126.75
2020-02-0652052051351620,700129
2020-02-0552352551351319,100128.25
2020-02-0450653450552830,300132
2020-02-0350251549851328,000128.25
2020-01-3150852350451936,800129.75
2020-01-3051351849650869,500127
2020-01-2953053751651628,500129
2020-01-2850753250353143,500132.75
2020-01-2751852651251552,100128.75
2020-01-2455555652953564,600133.75
2020-01-2355756954554581,500136.25
2020-01-22547577540561129,400140.25
2020-01-2153254753254430,100136
2020-01-2053854052953231,500133
2020-01-1753554653354033,300135
2020-01-1654254353054150,400135.25
2020-01-1554354553154235,700135.50
2020-01-1455055753854335,300135.75
2020-01-1055255654755220,800138
2020-01-0954456254055447,100138.50
2020-01-08555558525536108,100134
2020-01-0756556555655848,100139.50
2020-01-0656656855355563,700138.75

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