3940 (株)ノムラシステムコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	270	277	270	276	32,500	138
2021-12-29	266	274	266	274	42,600	137
2021-12-28	274	274	266	271	60,000	135.50
2021-12-27	264	271	262	271	96,100	135.50
2021-12-24	268	268	264	264	28,200	132
2021-12-23	270	271	262	265	31,600	132.50
2021-12-22	271	272	267	269	27,300	134.50
2021-12-21	261	269	257	269	128,800	134.50
2021-12-20	259	262	255	255	52,000	127.50
2021-12-17	261	261	257	261	57,100	130.50
2021-12-16	262	263	260	261	15,200	130.50
2021-12-15	262	263	258	260	18,800	130
2021-12-14	262	264	258	260	32,500	130
2021-12-13	274	274	262	264	54,300	132
2021-12-10	270	277	269	270	71,100	135
2021-12-09	276	277	270	274	63,000	137
2021-12-08	273	279	267	276	281,200	138
2021-12-07	256	275	253	265	409,100	132.50
2021-12-06	246	251	245	251	42,100	125.50
2021-12-03	246	248	242	247	76,200	123.50
2021-12-02	242	249	240	241	85,900	120.50
2021-12-01	246	253	242	247	135,900	123.50
2021-11-30	248	292	245	246	1,532,900	123
2021-11-29	250	256	244	245	116,000	122.50
2021-11-26	270	272	260	260	148,800	130
2021-11-25	268	305	265	274	907,600	137
2021-11-24	267	269	265	265	23,100	132.50
2021-11-22	264	269	263	267	23,200	133.50
2021-11-19	268	271	263	265	63,700	132.50
2021-11-18	267	281	265	265	244,800	132.50
2021-11-17	281	281	264	270	117,000	135
2021-11-16	287	287	279	279	84,200	139.50
2021-11-15	287	296	283	290	104,900	145
2021-11-12	282	287	282	287	20,400	143.50
2021-11-11	285	286	282	282	35,000	141
2021-11-10	289	289	284	285	25,500	142.50
2021-11-09	289	289	286	286	8,700	143
2021-11-08	293	293	288	289	20,900	144.50
2021-11-05	294	295	292	293	9,200	146.50
2021-11-04	295	296	293	294	32,100	147
2021-11-02	295	297	293	293	30,100	146.50
2021-11-01	298	298	293	295	23,300	147.50
2021-10-29	292	300	292	294	55,900	147
2021-10-28	290	292	290	292	18,300	146
2021-10-27	292	292	289	290	11,800	145
2021-10-26	291	292	290	291	12,000	145.50
2021-10-25	290	294	289	291	28,800	145.50
2021-10-22	292	294	290	290	16,200	145
2021-10-21	295	296	292	293	13,800	146.50
2021-10-20	295	295	293	295	14,500	147.50
2021-10-19	294	295	293	295	15,900	147.50
2021-10-18	293	294	290	294	29,000	147
2021-10-15	290	291	288	290	22,700	145
2021-10-14	288	289	286	287	32,300	143.50
2021-10-13	290	290	287	287	26,200	143.50
2021-10-12	293	293	289	291	21,800	145.50
2021-10-11	296	301	290	293	98,500	146.50
2021-10-08	292	297	291	293	26,300	146.50
2021-10-07	290	293	289	292	21,000	146
2021-10-06	290	297	289	289	46,200	144.50
2021-10-05	292	292	285	287	65,000	143.50
2021-10-04	295	305	288	294	243,400	147
2021-10-01	300	300	292	295	59,000	147.50
2021-09-30	302	303	299	300	41,500	150
2021-09-29	297	303	294	303	105,000	151.50
2021-09-28	307	308	297	301	134,600	150.50
2021-09-27	314	315	304	307	149,700	153.50
2021-09-24	305	315	302	315	381,500	157.50
2021-09-22	291	357	285	304	3,608,700	152
2021-09-21	282	292	282	287	70,600	143.50
2021-09-17	297	299	297	298	28,200	149
2021-09-16	306	308	296	300	105,500	150
2021-09-15	311	317	299	304	179,900	152
2021-09-14	305	315	303	315	230,100	157.50
2021-09-13	300	306	300	303	77,700	151.50
2021-09-10	294	301	294	301	50,500	150.50
2021-09-09	300	300	296	298	24,200	149
2021-09-08	301	302	299	302	22,300	151
2021-09-07	301	306	300	301	91,000	150.50
2021-09-06	303	304	300	301	39,800	150.50
2021-09-03	301	305	301	304	35,500	152
2021-09-02	304	304	300	304	56,500	152
2021-09-01	304	307	301	305	99,500	152.50
2021-08-31	305	305	296	305	140,400	152.50
2021-08-30	284	308	283	305	246,200	152.50
2021-08-27	278	280	277	280	10,500	140
2021-08-26	277	279	274	278	31,600	139
2021-08-25	276	282	276	278	26,700	139
2021-08-24	272	282	272	282	32,900	141
2021-08-23	278	278	271	272	40,700	136
2021-08-20	281	283	277	278	44,500	139
2021-08-19	286	286	282	282	17,700	141
2021-08-18	280	286	280	286	29,600	143
2021-08-17	285	285	280	281	58,400	140.50
2021-08-16	294	294	284	285	85,800	142.50
2021-08-13	294	303	293	299	111,200	149.50
2021-08-12	296	297	292	296	23,200	148
2021-08-11	296	297	292	297	27,800	148.50
2021-08-10	294	296	293	296	25,200	148
2021-08-06	293	294	291	294	11,900	147
2021-08-05	292	294	292	294	17,000	147
2021-08-04	294	295	291	295	35,100	147.50
2021-08-03	295	298	293	293	41,900	146.50
2021-08-02	299	299	295	297	44,200	148.50
2021-07-30	298	299	294	297	44,200	148.50
2021-07-29	299	302	296	300	109,900	150
2021-07-28	302	303	295	297	57,500	148.50
2021-07-27	303	305	301	303	29,900	151.50
2021-07-26	305	306	301	304	36,400	152
2021-07-21	312	321	301	303	135,300	151.50
2021-07-20	310	310	300	304	121,100	152
2021-07-19	306	329	305	314	497,600	157
2021-07-16	303	307	300	306	47,500	153
2021-07-15	301	317	299	307	254,400	153.50
2021-07-14	300	314	299	300	189,600	150
2021-07-13	298	301	297	301	22,100	150.50
2021-07-12	297	298	295	298	31,300	149
2021-07-09	289	299	289	298	52,000	149
2021-07-08	297	299	293	293	40,900	146.50
2021-07-07	296	300	295	298	32,000	149
2021-07-06	300	302	297	299	18,300	149.50
2021-07-05	302	304	297	300	39,100	150
2021-07-02	301	305	300	301	35,700	150.50
2021-07-01	308	309	301	302	42,400	151
2021-06-30	305	309	304	309	65,200	154.50
2021-06-29	302	305	301	304	22,300	152
2021-06-28	300	303	296	301	57,100	150.50
2021-06-25	296	300	294	298	20,600	149
2021-06-24	295	297	293	294	26,000	147
2021-06-23	298	298	294	296	21,400	148
2021-06-22	295	297	294	296	35,500	148
2021-06-21	297	301	291	293	96,000	146.50
2021-06-18	301	306	299	299	65,300	149.50
2021-06-17	300	301	297	299	37,200	149.50
2021-06-16	301	301	297	300	60,800	150
2021-06-15	306	309	302	302	101,400	151
2021-06-14	312	312	306	307	196,200	153.50
2021-06-11	294	375	292	315	2,001,100	157.50
2021-06-10	297	297	293	295	31,800	147.50
2021-06-09	291	296	291	294	18,200	147
2021-06-08	291	297	291	293	19,800	146.50
2021-06-07	291	293	291	291	30,300	145.50
2021-06-04	291	300	290	294	75,000	147
2021-06-03	291	292	289	290	43,700	145
2021-06-02	290	293	290	291	34,200	145.50
2021-06-01	293	293	290	291	21,400	145.50
2021-05-31	298	298	292	294	33,600	147
2021-05-28	290	298	289	296	50,000	148
2021-05-27	293	295	290	290	29,100	145
2021-05-26	295	296	292	295	31,100	147.50
2021-05-25	302	302	295	295	25,600	147.50
2021-05-24	299	301	295	298	76,700	149
2021-05-21	297	300	297	299	18,900	149.50
2021-05-20	298	302	298	298	27,500	149
2021-05-19	297	300	297	299	21,100	149.50
2021-05-18	290	299	289	297	45,400	148.50
2021-05-17	291	297	290	291	70,300	145.50
2021-05-14	307	307	297	297	70,900	148.50
2021-05-13	302	305	294	301	95,500	150.50
2021-05-12	308	311	303	303	79,800	151.50
2021-05-11	310	310	308	309	24,800	154.50
2021-05-10	310	313	308	312	60,700	156
2021-05-07	315	316	312	312	36,400	156
2021-05-06	322	327	306	311	201,500	155.50
2021-04-30	309	319	309	317	43,500	158.50
2021-04-28	318	318	308	308	22,400	154
2021-04-27	315	319	314	316	29,800	158
2021-04-26	315	316	310	315	25,700	157.50
2021-04-23	311	316	308	312	38,200	156
2021-04-22	304	311	304	311	40,700	155.50
2021-04-21	309	311	304	304	73,800	152
2021-04-20	313	313	310	311	21,800	155.50
2021-04-19	312	317	310	314	82,400	157
2021-04-16	308	311	308	311	16,300	155.50
2021-04-15	307	310	307	310	27,200	155
2021-04-14	308	310	306	310	42,800	155
2021-04-13	306	310	306	309	18,400	154.50
2021-04-12	311	311	306	308	42,400	154
2021-04-09	307	311	306	309	42,100	154.50
2021-04-08	313	314	307	307	57,800	153.50
2021-04-07	313	317	311	313	44,500	156.50
2021-04-06	318	319	311	312	51,300	156
2021-04-05	320	320	316	317	51,800	158.50
2021-04-02	320	321	317	320	17,400	160
2021-04-01	318	321	318	321	28,700	160.50
2021-03-31	317	322	316	317	26,000	158.50
2021-03-30	319	320	316	318	37,300	159
2021-03-29	326	326	314	319	51,400	159.50
2021-03-26	321	324	319	324	67,100	162
2021-03-25	316	319	310	319	62,900	159.50
2021-03-24	320	320	305	313	156,600	156.50
2021-03-23	326	327	320	320	88,800	160
2021-03-22	333	333	324	326	73,300	163
2021-03-19	331	333	328	333	53,400	166.50
2021-03-18	332	335	331	335	49,800	167.50
2021-03-17	330	335	328	332	42,600	166
2021-03-16	333	333	330	332	31,400	166
2021-03-15	339	340	328	331	59,500	165.50
2021-03-12	328	338	328	333	112,400	166.50
2021-03-11	320	332	319	328	105,300	164
2021-03-10	318	326	317	321	87,500	160.50
2021-03-09	311	321	308	320	90,400	160
2021-03-08	315	318	309	312	66,900	156
2021-03-05	309	312	301	312	80,100	156
2021-03-04	313	314	304	314	123,500	157
2021-03-03	315	315	312	314	46,300	157
2021-03-02	321	323	313	318	83,000	159
2021-03-01	317	321	313	319	67,100	159.50
2021-02-26	315	317	302	313	196,600	156.50
2021-02-25	328	328	317	318	108,100	159
2021-02-24	325	328	320	320	191,200	160
2021-02-22	318	327	317	325	91,600	162.50
2021-02-19	320	323	315	320	121,500	160
2021-02-18	325	332	322	323	173,600	161.50
2021-02-17	330	332	321	326	153,500	163
2021-02-16	339	341	318	327	404,100	163.50
2021-02-15	374	374	329	337	601,600	168.50
2021-02-12	368	376	367	367	132,400	183.50
2021-02-10	374	378	369	375	67,200	187.50
2021-02-09	375	375	369	375	67,000	187.50
2021-02-08	376	379	372	374	67,500	187
2021-02-05	372	380	370	374	132,400	187
2021-02-04	374	374	367	372	56,900	186
2021-02-03	374	376	369	374	75,500	187
2021-02-02	364	375	363	371	88,000	185.50
2021-02-01	355	364	355	363	85,200	181.50
2021-01-29	364	369	355	357	138,500	178.50
2021-01-28	363	369	362	365	98,500	182.50
2021-01-27	375	375	367	369	65,800	184.50
2021-01-26	381	381	369	373	111,400	186.50
2021-01-25	377	382	373	381	126,900	190.50
2021-01-22	375	378	370	376	93,300	188
2021-01-21	370	376	367	373	96,900	186.50
2021-01-20	365	371	365	370	88,900	185
2021-01-19	363	370	363	365	109,200	182.50
2021-01-18	361	365	359	363	58,800	181.50
2021-01-15	364	367	360	363	89,000	181.50
2021-01-14	365	368	359	360	141,500	180
2021-01-13	365	375	364	366	154,000	183
2021-01-12	365	366	360	366	137,700	183
2021-01-08	359	369	356	367	192,300	183.50
2021-01-07	363	363	355	358	93,300	179
2021-01-06	360	369	358	359	95,000	179.50
2021-01-05	364	364	356	357	105,700	178.50
2021-01-04	366	366	354	360	128,900	180

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

2024年11月
日	月	火	水	木	金	土
« 10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	29	30

3940 (株)ノムラシステムコーポレーション の時系列データ [2021年度]

3940 (株)ノムラシステムコーポレーションの時系列データ [2021年度]