4333 (株)東邦システムサイエンス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 568 | 598 | 568 | 598 | 3,200 | 199.33 |
| 2008-12-29 | 560 | 567 | 559 | 567 | 4,200 | 189 |
| 2008-12-26 | 520 | 540 | 520 | 540 | 1,600 | 180 |
| 2008-12-25 | 515 | 520 | 515 | 520 | 600 | 173.33 |
| 2008-12-24 | 507 | 510 | 497 | 510 | 1,800 | 170 |
| 2008-12-22 | 496 | 510 | 495 | 510 | 1,700 | 170 |
| 2008-12-19 | 545 | 545 | 514 | 514 | 3,200 | 171.33 |
| 2008-12-18 | 512 | 535 | 512 | 535 | 1,000 | 178.33 |
| 2008-12-17 | 500 | 540 | 500 | 540 | 3,300 | 180 |
| 2008-12-16 | 484 | 510 | 484 | 510 | 2,000 | 170 |
| 2008-12-12 | 501 | 504 | 481 | 504 | 2,700 | 168 |
| 2008-12-11 | 476 | 500 | 476 | 500 | 3,200 | 166.67 |
| 2008-12-10 | 475 | 475 | 475 | 475 | 400 | 158.33 |
| 2008-12-09 | 520 | 520 | 473 | 474 | 2,100 | 158 |
| 2008-12-08 | 525 | 545 | 524 | 545 | 5,900 | 181.67 |
| 2008-12-05 | 472 | 500 | 472 | 500 | 16,600 | 166.67 |
| 2008-12-04 | 450 | 465 | 435 | 450 | 2,700 | 150 |
| 2008-12-03 | 430 | 440 | 420 | 440 | 1,700 | 146.67 |
| 2008-12-02 | 422 | 450 | 422 | 450 | 2,400 | 150 |
| 2008-12-01 | 449 | 449 | 449 | 449 | 100 | 149.67 |
| 2008-11-28 | 435 | 450 | 435 | 450 | 6,800 | 150 |
| 2008-11-27 | 415 | 415 | 415 | 415 | 300 | 138.33 |
| 2008-11-26 | 400 | 420 | 400 | 420 | 2,700 | 140 |
| 2008-11-25 | 385 | 400 | 379 | 400 | 27,400 | 133.33 |
| 2008-11-21 | 397 | 397 | 388 | 390 | 5,100 | 130 |
| 2008-11-20 | 408 | 408 | 385 | 398 | 5,000 | 132.67 |
| 2008-11-19 | 410 | 414 | 407 | 407 | 800 | 135.67 |
| 2008-11-18 | 420 | 420 | 420 | 420 | 300 | 140 |
| 2008-11-17 | 430 | 430 | 429 | 429 | 600 | 143 |
| 2008-11-14 | 407 | 430 | 406 | 430 | 13,900 | 143.33 |
| 2008-11-13 | 414 | 414 | 408 | 409 | 2,400 | 136.33 |
| 2008-11-12 | 426 | 439 | 420 | 439 | 13,100 | 146.33 |
| 2008-11-10 | 430 | 450 | 430 | 448 | 6,100 | 149.33 |
| 2008-11-07 | 415 | 438 | 410 | 438 | 800 | 146 |
| 2008-11-06 | 409 | 450 | 408 | 425 | 3,800 | 141.67 |
| 2008-11-05 | 405 | 425 | 405 | 425 | 1,200 | 141.67 |
| 2008-11-04 | 410 | 415 | 402 | 415 | 3,600 | 138.33 |
| 2008-10-31 | 430 | 430 | 419 | 430 | 4,500 | 143.33 |
| 2008-10-30 | 375 | 435 | 375 | 435 | 4,800 | 145 |
| 2008-10-29 | 400 | 411 | 370 | 411 | 6,000 | 137 |
| 2008-10-28 | 410 | 410 | 397 | 399 | 2,900 | 133 |
| 2008-10-27 | 377 | 399 | 375 | 399 | 1,900 | 133 |
| 2008-10-24 | 399 | 420 | 377 | 377 | 3,900 | 125.67 |
| 2008-10-23 | 420 | 430 | 399 | 399 | 6,500 | 133 |
| 2008-10-22 | 461 | 461 | 440 | 440 | 2,100 | 146.67 |
| 2008-10-21 | 460 | 469 | 460 | 461 | 6,400 | 153.67 |
| 2008-10-20 | 408 | 439 | 408 | 439 | 1,800 | 146.33 |
| 2008-10-17 | 360 | 405 | 340 | 405 | 8,800 | 135 |
| 2008-10-16 | 340 | 340 | 310 | 330 | 5,100 | 110 |
| 2008-10-15 | 344 | 385 | 344 | 351 | 15,100 | 117 |
| 2008-10-14 | 361 | 361 | 295 | 354 | 57,100 | 118 |
| 2008-10-10 | 306 | 310 | 296 | 306 | 6,000 | 102 |
| 2008-10-09 | 275 | 321 | 275 | 321 | 18,400 | 107 |
| 2008-10-08 | 370 | 370 | 305 | 305 | 16,200 | 101.67 |
| 2008-10-07 | 380 | 396 | 380 | 385 | 6,000 | 128.33 |
| 2008-10-06 | 453 | 453 | 431 | 433 | 5,600 | 144.33 |
| 2008-10-03 | 498 | 498 | 485 | 498 | 2,800 | 166 |
| 2008-10-02 | 530 | 530 | 530 | 530 | 300 | 176.67 |
| 2008-10-01 | 501 | 502 | 500 | 500 | 300 | 166.67 |
| 2008-09-30 | 511 | 520 | 503 | 520 | 2,100 | 173.33 |
| 2008-09-29 | 550 | 550 | 521 | 531 | 2,300 | 177 |
| 2008-09-25 | 545 | 545 | 533 | 533 | 200 | 177.67 |
| 2008-09-24 | 550 | 550 | 540 | 550 | 3,500 | 183.33 |
| 2008-09-22 | 550 | 550 | 550 | 550 | 3,300 | 183.33 |
| 2008-09-19 | 520 | 550 | 517 | 550 | 16,100 | 183.33 |
| 2008-09-18 | 490 | 500 | 490 | 500 | 3,600 | 166.67 |
| 2008-09-17 | 488 | 520 | 488 | 520 | 5,600 | 173.33 |
| 2008-09-16 | 448 | 505 | 448 | 505 | 8,400 | 168.33 |
| 2008-09-12 | 480 | 488 | 480 | 488 | 1,300 | 162.67 |
| 2008-09-11 | 435 | 500 | 431 | 500 | 59,600 | 166.67 |
| 2008-09-10 | 470 | 500 | 470 | 485 | 10,200 | 161.67 |
| 2008-09-09 | 485 | 500 | 485 | 500 | 3,200 | 166.67 |
| 2008-09-08 | 500 | 512 | 498 | 500 | 8,700 | 166.67 |
| 2008-09-05 | 499 | 530 | 499 | 520 | 13,400 | 173.33 |
| 2008-09-04 | 570 | 572 | 558 | 569 | 4,200 | 189.67 |
| 2008-09-03 | 595 | 595 | 590 | 590 | 600 | 196.67 |
| 2008-09-02 | 590 | 590 | 590 | 590 | 200 | 196.67 |
| 2008-09-01 | 590 | 595 | 590 | 595 | 1,000 | 198.33 |
| 2008-08-29 | 570 | 590 | 570 | 590 | 2,600 | 196.67 |
| 2008-08-28 | 599 | 599 | 580 | 590 | 2,500 | 196.67 |
| 2008-08-27 | 581 | 592 | 581 | 592 | 700 | 197.33 |
| 2008-08-25 | 581 | 582 | 581 | 582 | 1,100 | 194 |
| 2008-08-22 | 590 | 590 | 570 | 581 | 3,600 | 193.67 |
| 2008-08-21 | 600 | 600 | 600 | 600 | 3,200 | 200 |
| 2008-08-20 | 600 | 605 | 590 | 590 | 2,500 | 196.67 |
| 2008-08-19 | 600 | 600 | 600 | 600 | 1,100 | 200 |
| 2008-08-18 | 569 | 600 | 569 | 600 | 1,900 | 200 |
| 2008-08-15 | 580 | 580 | 565 | 579 | 4,700 | 193 |
| 2008-08-14 | 591 | 591 | 581 | 590 | 300 | 196.67 |
| 2008-08-13 | 583 | 595 | 583 | 595 | 3,000 | 198.33 |
| 2008-08-12 | 590 | 595 | 576 | 595 | 1,500 | 198.33 |
| 2008-08-11 | 609 | 609 | 609 | 609 | 300 | 203 |
| 2008-08-08 | 590 | 605 | 585 | 604 | 2,400 | 201.33 |
| 2008-08-07 | 600 | 600 | 591 | 591 | 300 | 197 |
| 2008-08-06 | 595 | 600 | 595 | 600 | 2,400 | 200 |
| 2008-08-05 | 599 | 602 | 590 | 602 | 2,200 | 200.67 |
| 2008-08-04 | 610 | 610 | 593 | 605 | 1,100 | 201.67 |
| 2008-08-01 | 620 | 620 | 606 | 620 | 1,000 | 206.67 |
| 2008-07-30 | 616 | 624 | 605 | 624 | 3,300 | 208 |
| 2008-07-29 | 611 | 631 | 611 | 631 | 1,700 | 210.33 |
| 2008-07-28 | 645 | 645 | 644 | 644 | 1,700 | 214.67 |
| 2008-07-25 | 612 | 635 | 612 | 635 | 3,900 | 211.67 |
| 2008-07-23 | 628 | 630 | 625 | 630 | 1,700 | 210 |
| 2008-07-22 | 630 | 630 | 628 | 628 | 1,000 | 209.33 |
| 2008-07-18 | 620 | 629 | 620 | 629 | 3,500 | 209.67 |
| 2008-07-17 | 590 | 610 | 590 | 610 | 4,300 | 203.33 |
| 2008-07-16 | 581 | 600 | 578 | 600 | 3,200 | 200 |
| 2008-07-15 | 591 | 600 | 591 | 600 | 600 | 200 |
| 2008-07-14 | 582 | 604 | 580 | 604 | 4,000 | 201.33 |
| 2008-07-11 | 580 | 600 | 580 | 592 | 9,200 | 197.33 |
| 2008-07-10 | 620 | 620 | 620 | 620 | 500 | 206.67 |
| 2008-07-08 | 630 | 630 | 613 | 613 | 4,700 | 204.33 |
| 2008-07-07 | 650 | 650 | 630 | 631 | 6,200 | 210.33 |
| 2008-07-04 | 625 | 625 | 615 | 620 | 25,100 | 206.67 |
| 2008-07-03 | 601 | 605 | 595 | 605 | 4,400 | 201.67 |
| 2008-07-02 | 603 | 605 | 599 | 605 | 6,300 | 201.67 |
| 2008-07-01 | 605 | 613 | 600 | 613 | 4,200 | 204.33 |
| 2008-06-30 | 625 | 625 | 605 | 605 | 2,400 | 201.67 |
| 2008-06-27 | 609 | 615 | 609 | 615 | 1,200 | 205 |
| 2008-06-26 | 607 | 615 | 607 | 615 | 400 | 205 |
| 2008-06-25 | 608 | 619 | 601 | 619 | 3,200 | 206.33 |
| 2008-06-24 | 620 | 620 | 615 | 615 | 600 | 205 |
| 2008-06-23 | 613 | 620 | 613 | 620 | 1,600 | 206.67 |
| 2008-06-20 | 626 | 626 | 601 | 613 | 4,600 | 204.33 |
| 2008-06-19 | 612 | 612 | 606 | 606 | 600 | 202 |
| 2008-06-18 | 614 | 614 | 606 | 612 | 2,000 | 204 |
| 2008-06-17 | 610 | 613 | 606 | 613 | 700 | 204.33 |
| 2008-06-13 | 625 | 625 | 615 | 616 | 3,700 | 205.33 |
| 2008-06-12 | 624 | 624 | 624 | 624 | 100 | 208 |
| 2008-06-11 | 625 | 625 | 621 | 624 | 300 | 208 |
| 2008-06-10 | 625 | 625 | 621 | 625 | 1,300 | 208.33 |
| 2008-06-09 | 630 | 630 | 617 | 625 | 1,300 | 208.33 |
| 2008-06-06 | 639 | 650 | 635 | 650 | 5,800 | 216.67 |
| 2008-06-05 | 629 | 629 | 629 | 629 | 700 | 209.67 |
| 2008-06-04 | 629 | 630 | 619 | 629 | 10,600 | 209.67 |
| 2008-06-03 | 620 | 630 | 620 | 630 | 4,200 | 210 |
| 2008-06-02 | 616 | 620 | 612 | 620 | 1,700 | 206.67 |
| 2008-05-30 | 609 | 615 | 609 | 615 | 500 | 205 |
| 2008-05-29 | 605 | 615 | 603 | 615 | 3,600 | 205 |
| 2008-05-28 | 623 | 623 | 600 | 609 | 4,400 | 203 |
| 2008-05-27 | 610 | 614 | 601 | 613 | 5,700 | 204.33 |
| 2008-05-26 | 619 | 619 | 610 | 610 | 4,600 | 203.33 |
| 2008-05-23 | 613 | 620 | 613 | 620 | 5,500 | 206.67 |
| 2008-05-22 | 617 | 617 | 612 | 613 | 1,800 | 204.33 |
| 2008-05-21 | 630 | 630 | 615 | 617 | 4,000 | 205.67 |
| 2008-05-20 | 615 | 622 | 614 | 614 | 2,500 | 204.67 |
| 2008-05-19 | 621 | 621 | 610 | 613 | 1,900 | 204.33 |
| 2008-05-16 | 628 | 630 | 605 | 613 | 9,200 | 204.33 |
| 2008-05-15 | 623 | 629 | 620 | 629 | 13,400 | 209.67 |
| 2008-05-14 | 577 | 593 | 577 | 593 | 5,100 | 197.67 |
| 2008-05-13 | 575 | 577 | 565 | 573 | 18,700 | 191 |
| 2008-05-12 | 581 | 582 | 570 | 578 | 14,100 | 192.67 |
| 2008-05-09 | 571 | 582 | 570 | 578 | 15,600 | 192.67 |
| 2008-05-08 | 585 | 593 | 580 | 584 | 7,800 | 194.67 |
| 2008-05-07 | 590 | 595 | 572 | 595 | 14,800 | 198.33 |
| 2008-05-02 | 580 | 590 | 580 | 580 | 9,400 | 193.33 |
| 2008-05-01 | 590 | 593 | 575 | 590 | 9,900 | 196.67 |
| 2008-04-30 | 599 | 604 | 587 | 591 | 7,200 | 197 |
| 2008-04-28 | 608 | 608 | 590 | 606 | 8,400 | 202 |
| 2008-04-25 | 600 | 609 | 600 | 608 | 8,100 | 202.67 |
| 2008-04-24 | 602 | 606 | 600 | 606 | 2,700 | 202 |
| 2008-04-23 | 607 | 608 | 602 | 607 | 1,400 | 202.33 |
| 2008-04-22 | 602 | 610 | 602 | 610 | 3,400 | 203.33 |
| 2008-04-21 | 600 | 600 | 591 | 600 | 4,300 | 200 |
| 2008-04-18 | 577 | 599 | 577 | 598 | 6,700 | 199.33 |
| 2008-04-17 | 595 | 598 | 589 | 597 | 7,300 | 199 |
| 2008-04-16 | 600 | 603 | 595 | 599 | 4,400 | 199.67 |
| 2008-04-15 | 610 | 610 | 598 | 600 | 2,200 | 200 |
| 2008-04-14 | 600 | 600 | 600 | 600 | 100 | 200 |
| 2008-04-11 | 616 | 616 | 616 | 616 | 100 | 205.33 |
| 2008-04-10 | 610 | 617 | 610 | 610 | 4,000 | 203.33 |
| 2008-04-09 | 609 | 612 | 592 | 610 | 2,500 | 203.33 |
| 2008-04-08 | 601 | 617 | 601 | 615 | 4,000 | 205 |
| 2008-04-07 | 600 | 608 | 587 | 604 | 3,100 | 201.33 |
| 2008-04-04 | 590 | 610 | 585 | 610 | 7,200 | 203.33 |
| 2008-04-03 | 600 | 600 | 594 | 600 | 500 | 200 |
| 2008-04-02 | 601 | 606 | 600 | 606 | 800 | 202 |
| 2008-04-01 | 605 | 605 | 600 | 600 | 1,400 | 200 |
| 2008-03-31 | 595 | 610 | 590 | 605 | 5,600 | 201.67 |
| 2008-03-28 | 615 | 615 | 593 | 605 | 1,800 | 201.67 |
| 2008-03-27 | 610 | 610 | 605 | 605 | 500 | 201.67 |
| 2008-03-26 | 605 | 610 | 605 | 610 | 400 | 203.33 |
| 2008-03-25 | 605 | 620 | 597 | 615 | 3,600 | 205 |
| 2008-03-24 | 595 | 605 | 592 | 605 | 7,700 | 201.67 |
| 2008-03-21 | 624 | 624 | 592 | 592 | 4,100 | 197.33 |
| 2008-03-19 | 584 | 600 | 579 | 600 | 2,500 | 200 |
| 2008-03-18 | 584 | 590 | 579 | 579 | 1,500 | 193 |
| 2008-03-17 | 582 | 590 | 563 | 590 | 2,800 | 196.67 |
| 2008-03-14 | 600 | 605 | 600 | 605 | 1,100 | 201.67 |
| 2008-03-13 | 600 | 600 | 599 | 600 | 3,300 | 200 |
| 2008-03-12 | 610 | 612 | 600 | 612 | 400 | 204 |
| 2008-03-11 | 591 | 610 | 588 | 610 | 4,300 | 203.33 |
| 2008-03-10 | 621 | 621 | 610 | 610 | 1,600 | 203.33 |
| 2008-03-07 | 622 | 622 | 598 | 622 | 3,800 | 207.33 |
| 2008-03-06 | 644 | 644 | 635 | 635 | 300 | 211.67 |
| 2008-03-05 | 624 | 634 | 621 | 634 | 1,600 | 211.33 |
| 2008-03-04 | 645 | 649 | 636 | 636 | 2,200 | 212 |
| 2008-03-03 | 688 | 688 | 675 | 677 | 700 | 225.67 |
| 2008-02-29 | 650 | 680 | 621 | 680 | 3,700 | 226.67 |
| 2008-02-28 | 644 | 660 | 634 | 660 | 6,200 | 220 |
| 2008-02-27 | 630 | 635 | 620 | 634 | 2,600 | 211.33 |
| 2008-02-26 | 620 | 635 | 620 | 635 | 2,400 | 211.67 |
| 2008-02-25 | 628 | 628 | 607 | 620 | 2,200 | 206.67 |
| 2008-02-22 | 616 | 625 | 610 | 625 | 1,700 | 208.33 |
| 2008-02-21 | 620 | 625 | 605 | 620 | 5,800 | 206.67 |
| 2008-02-20 | 602 | 605 | 601 | 603 | 3,700 | 201 |
| 2008-02-19 | 600 | 601 | 600 | 601 | 1,200 | 200.33 |
| 2008-02-18 | 610 | 610 | 605 | 610 | 1,600 | 203.33 |
| 2008-02-15 | 610 | 610 | 600 | 608 | 9,600 | 202.67 |
| 2008-02-14 | 620 | 630 | 610 | 610 | 5,600 | 203.33 |
| 2008-02-13 | 601 | 620 | 601 | 620 | 2,800 | 206.67 |
| 2008-02-12 | 609 | 615 | 609 | 610 | 1,200 | 203.33 |
| 2008-02-08 | 614 | 620 | 614 | 619 | 1,800 | 206.33 |
| 2008-02-07 | 620 | 634 | 620 | 634 | 800 | 211.33 |
| 2008-02-06 | 620 | 639 | 610 | 627 | 4,200 | 209 |
| 2008-02-05 | 645 | 645 | 621 | 621 | 1,000 | 207 |
| 2008-02-04 | 615 | 625 | 610 | 625 | 9,000 | 208.33 |
| 2008-02-01 | 611 | 616 | 610 | 615 | 2,000 | 205 |
| 2008-01-31 | 617 | 617 | 607 | 617 | 6,200 | 205.67 |
| 2008-01-30 | 610 | 618 | 608 | 618 | 3,500 | 206 |
| 2008-01-29 | 607 | 618 | 606 | 618 | 1,100 | 206 |
| 2008-01-28 | 620 | 620 | 620 | 620 | 4,000 | 206.67 |
| 2008-01-25 | 610 | 620 | 603 | 619 | 2,300 | 206.33 |
| 2008-01-24 | 599 | 620 | 592 | 620 | 2,300 | 206.67 |
| 2008-01-23 | 600 | 630 | 570 | 581 | 5,800 | 193.67 |
| 2008-01-22 | 590 | 592 | 573 | 590 | 5,500 | 196.67 |
| 2008-01-21 | 654 | 654 | 620 | 620 | 3,600 | 206.67 |
| 2008-01-18 | 591 | 644 | 591 | 644 | 5,400 | 214.67 |
| 2008-01-17 | 589 | 609 | 580 | 592 | 14,800 | 197.33 |
| 2008-01-16 | 650 | 680 | 610 | 619 | 16,800 | 206.33 |
| 2008-01-15 | 700 | 710 | 620 | 695 | 10,200 | 231.67 |
| 2008-01-11 | 720 | 727 | 710 | 720 | 8,800 | 240 |
| 2008-01-10 | 710 | 725 | 710 | 721 | 2,300 | 240.33 |
| 2008-01-09 | 699 | 727 | 690 | 727 | 7,700 | 242.33 |
| 2008-01-08 | 702 | 705 | 702 | 702 | 900 | 234 |
| 2008-01-07 | 716 | 718 | 703 | 718 | 25,500 | 239.33 |
| 2008-01-04 | 734 | 740 | 730 | 730 | 14,400 | 243.33 |
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
