4333 (株)東邦システムサイエンスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	768	768	740	754	3,200	251.33
2007-12-27	763	769	760	765	3,700	255
2007-12-26	774	774	760	773	3,300	257.67
2007-12-25	771	776	770	776	11,300	258.67
2007-12-21	780	780	761	777	13,200	259
2007-12-20	766	780	765	780	3,900	260
2007-12-19	768	785	767	785	1,500	261.67
2007-12-18	769	787	768	785	2,300	261.67
2007-12-17	773	789	773	789	1,000	263
2007-12-14	775	800	775	789	4,900	263
2007-12-13	780	780	768	778	1,100	259.33
2007-12-12	790	790	780	790	300	263.33
2007-12-11	798	804	790	799	1,600	266.33
2007-12-10	799	800	795	798	800	266
2007-12-07	795	799	795	799	1,000	266.33
2007-12-06	800	800	795	795	1,200	265
2007-12-05	804	804	800	802	5,000	267.33
2007-12-04	803	803	803	803	100	267.67
2007-12-03	789	797	777	797	2,700	265.67
2007-11-30	795	795	782	794	6,300	264.67
2007-11-29	804	804	804	804	200	268
2007-11-28	805	805	780	804	2,300	268
2007-11-27	744	795	744	795	19,600	265
2007-11-26	777	794	771	794	1,800	264.67
2007-11-22	780	797	780	797	25,200	265.67
2007-11-21	826	826	800	800	2,700	266.67
2007-11-20	788	788	785	787	7,900	262.33
2007-11-19	804	819	804	819	10,700	273
2007-11-16	800	824	800	824	7,200	274.67
2007-11-15	826	830	821	821	3,900	273.67
2007-11-14	830	835	825	830	7,500	276.67
2007-11-13	800	830	780	830	21,900	276.67
2007-11-12	816	819	790	809	2,600	269.67
2007-11-09	815	830	812	830	6,100	276.67
2007-11-08	810	840	810	835	2,900	278.33
2007-11-07	845	845	840	840	500	280
2007-11-06	841	850	831	848	3,400	282.67
2007-11-05	850	861	845	861	4,800	287
2007-11-02	854	860	850	860	1,400	286.67
2007-11-01	860	860	840	854	5,600	284.67
2007-10-31	840	855	835	855	3,900	285
2007-10-30	850	850	840	850	3,200	283.33
2007-10-29	850	850	830	848	2,100	282.67
2007-10-26	836	836	830	830	2,300	276.67
2007-10-25	830	836	830	836	800	278.67
2007-10-24	830	832	830	832	2,300	277.33
2007-10-23	825	825	820	820	400	273.33
2007-10-22	820	830	790	829	4,500	276.33
2007-10-19	875	875	845	855	3,300	285
2007-10-18	855	865	851	865	3,200	288.33
2007-10-17	886	886	865	865	1,400	288.33
2007-10-16	863	888	860	888	3,600	296
2007-10-15	888	888	865	888	5,300	296
2007-10-12	885	888	875	888	13,600	296
2007-10-11	883	890	883	890	1,300	296.67
2007-10-10	870	895	870	893	17,700	297.67
2007-10-09	855	865	846	865	7,000	288.33
2007-10-05	854	865	845	865	6,600	288.33
2007-10-04	850	855	830	852	11,500	284
2007-10-03	840	855	830	850	12,000	283.33
2007-10-02	824	838	816	838	12,000	279.33
2007-10-01	809	824	788	824	6,900	274.67
2007-09-28	814	814	804	814	5,600	271.33
2007-09-27	800	810	800	808	6,600	269.33
2007-09-26	784	800	776	800	19,700	266.67
2007-09-25	792	799	790	791	8,300	263.67
2007-09-21	797	807	795	806	5,900	268.67
2007-09-20	813	813	806	810	3,000	270
2007-09-19	805	831	805	820	3,600	273.33
2007-09-18	808	809	800	809	3,000	269.67
2007-09-14	796	809	796	809	2,600	269.67
2007-09-13	805	806	790	806	14,000	268.67
2007-09-12	828	828	815	825	3,200	275
2007-09-11	829	829	821	825	900	275
2007-09-10	815	830	801	830	2,600	276.67
2007-09-07	835	835	821	835	1,700	278.33
2007-09-06	829	840	822	840	1,800	280
2007-09-05	830	831	821	831	3,600	277
2007-09-04	833	833	825	833	2,900	277.67
2007-09-03	843	843	838	838	1,000	279.33
2007-08-31	850	850	827	843	15,600	281
2007-08-30	850	853	832	849	8,700	283
2007-08-29	843	855	843	855	14,400	285
2007-08-28	869	869	857	865	2,500	288.33
2007-08-27	857	870	857	870	2,600	290
2007-08-24	870	870	861	861	600	287
2007-08-23	862	872	860	872	7,800	290.67
2007-08-22	862	862	852	862	9,200	287.33
2007-08-21	849	862	843	862	12,600	287.33
2007-08-20	858	858	842	850	3,300	283.33
2007-08-17	871	879	860	860	5,900	286.67
2007-08-16	889	889	865	885	2,700	295
2007-08-15	879	899	875	896	1,900	298.67
2007-08-14	881	886	871	886	36,700	295.33
2007-08-13	882	890	881	887	3,900	295.67
2007-08-10	885	900	879	900	10,900	300
2007-08-09	900	908	881	908	3,100	302.67
2007-08-08	912	924	905	910	9,000	303.33
2007-08-07	918	929	910	920	11,800	306.67
2007-08-06	890	909	885	898	6,800	299.33
2007-08-03	898	905	888	904	9,000	301.33
2007-08-02	892	892	876	890	9,100	296.67
2007-08-01	891	891	860	882	7,300	294
2007-07-31	878	890	875	885	4,700	295
2007-07-30	871	880	870	878	4,800	292.67
2007-07-27	871	882	870	877	5,400	292.33
2007-07-26	900	900	883	883	9,900	294.33
2007-07-25	904	913	900	900	8,400	300
2007-07-24	908	922	906	914	7,100	304.67
2007-07-23	910	918	906	918	9,200	306
2007-07-20	944	944	922	928	3,300	309.33
2007-07-19	925	935	911	934	9,600	311.33
2007-07-18	940	947	933	933	9,500	311
2007-07-17	946	946	930	939	2,100	313
2007-07-13	940	947	940	947	3,600	315.67
2007-07-12	932	940	932	940	6,500	313.33
2007-07-11	936	947	930	946	15,600	315.33
2007-07-10	960	960	933	942	10,400	314
2007-07-09	977	980	960	960	13,100	320
2007-07-06	933	965	933	960	10,600	320
2007-07-05	941	950	931	950	30,200	316.67
2007-07-04	922	930	922	922	11,500	307.33
2007-07-03	922	928	920	920	3,400	306.67
2007-07-02	916	938	916	927	21,400	309
2007-06-29	912	917	911	916	22,500	305.33
2007-06-28	914	914	901	910	3,500	303.33
2007-06-27	904	912	900	900	2,000	300
2007-06-26	905	920	904	914	7,000	304.67
2007-06-25	892	902	885	902	11,100	300.67
2007-06-22	905	906	891	902	4,100	300.67
2007-06-21	904	905	888	903	10,200	301
2007-06-20	879	900	879	900	10,900	300
2007-06-19	884	884	871	882	4,200	294
2007-06-18	870	883	870	880	7,000	293.33
2007-06-15	864	868	864	867	4,200	289
2007-06-14	867	871	862	863	7,900	287.67
2007-06-13	861	862	860	862	11,300	287.33
2007-06-12	865	870	860	861	34,400	287
2007-06-11	860	872	860	866	3,900	288.67
2007-06-08	866	870	862	870	1,900	290
2007-06-07	864	876	864	873	6,000	291
2007-06-06	880	880	871	878	2,300	292.67
2007-06-05	874	885	870	885	5,500	295
2007-06-04	894	894	875	888	5,300	296
2007-06-01	890	894	883	894	17,700	298
2007-05-31	890	900	890	900	3,300	300
2007-05-30	900	900	880	898	16,000	299.33
2007-05-29	898	900	894	895	2,300	298.33
2007-05-28	890	900	880	896	11,000	298.67
2007-05-25	899	905	890	900	7,200	300
2007-05-24	901	909	891	905	14,300	301.67
2007-05-23	910	910	900	905	2,100	301.67
2007-05-22	918	918	905	918	900	306
2007-05-21	905	920	900	920	9,500	306.67
2007-05-18	886	895	862	875	22,600	291.67
2007-05-17	870	889	870	886	11,700	295.33
2007-05-16	897	897	852	880	19,900	293.33
2007-05-15	905	911	892	903	36,100	301
2007-05-14	911	930	909	930	14,400	310
2007-05-11	910	918	908	911	6,000	303.67
2007-05-10	922	925	915	921	4,700	307
2007-05-09	910	918	907	913	9,500	304.33
2007-05-08	912	913	907	910	11,500	303.33
2007-05-07	912	912	902	912	19,800	304
2007-05-02	911	920	911	912	2,900	304
2007-05-01	918	921	908	921	7,400	307
2007-04-27	916	916	905	907	10,500	302.33
2007-04-26	907	920	905	906	8,800	302
2007-04-25	907	910	906	910	3,300	303.33
2007-04-24	903	917	900	917	12,400	305.67
2007-04-23	915	916	910	913	7,000	304.33
2007-04-20	930	930	920	921	13,700	307
2007-04-19	917	917	910	914	8,900	304.67
2007-04-18	925	930	920	920	1,600	306.67
2007-04-17	915	932	910	932	6,600	310.67
2007-04-16	907	925	907	924	8,900	308
2007-04-13	930	930	917	917	2,800	305.67
2007-04-12	924	939	922	928	2,300	309.33
2007-04-11	922	932	922	932	3,200	310.67
2007-04-10	925	930	919	930	3,300	310
2007-04-09	911	932	911	932	6,000	310.67
2007-04-06	929	930	921	929	1,800	309.67
2007-04-05	930	940	914	939	9,200	313
2007-04-04	925	944	920	931	10,700	310.33
2007-04-03	921	925	911	925	6,700	308.33
2007-04-02	921	925	918	923	5,000	307.67
2007-03-30	920	928	917	920	5,200	306.67
2007-03-29	932	933	917	924	5,800	308
2007-03-28	954	954	932	940	6,300	313.33
2007-03-27	963	963	940	949	17,800	316.33
2007-03-26	972	975	958	968	17,800	322.67
2007-03-23	979	980	972	975	6,700	325
2007-03-22	978	980	972	980	5,700	326.67
2007-03-20	982	982	972	972	6,000	324
2007-03-19	975	978	969	972	7,500	324
2007-03-16	978	983	969	975	9,900	325
2007-03-15	984	996	964	970	17,200	323.33
2007-03-14	971	976	965	972	3,700	324
2007-03-13	999	999	984	990	800	330
2007-03-12	988	990	988	990	400	330

分割・併合履歴： [2023-08-30]1株→1.5株 [2014-11-26]1株→2株 [2006-03-28]1株→1.5株 [2004-09-27]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

4333 (株)東邦システムサイエンス の時系列データ [2007年度]

4333 (株)東邦システムサイエンスの時系列データ [2007年度]