4333 (株)東邦システムサイエンスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	382	392	381	392	5,800	130.67
2009-12-29	388	388	384	384	2,700	128
2009-12-28	389	389	386	387	7,400	129
2009-12-25	383	388	380	383	3,200	127.67
2009-12-24	383	383	379	382	21,400	127.33
2009-12-22	382	382	378	380	5,200	126.67
2009-12-21	385	385	377	377	6,100	125.67
2009-12-18	384	386	383	383	3,300	127.67
2009-12-17	393	393	390	393	2,300	131
2009-12-16	398	398	389	398	5,000	132.67
2009-12-15	381	393	381	393	3,100	131
2009-12-14	372	384	372	379	5,200	126.33
2009-12-11	372	373	372	372	49,900	124
2009-12-10	370	375	370	370	118,800	123.33
2009-12-09	370	385	370	370	133,000	123.33
2009-12-08	365	373	365	370	68,200	123.33
2009-12-07	371	396	367	370	113,300	123.33
2009-12-04	389	389	370	372	11,300	124
2009-12-03	365	372	365	371	13,400	123.67
2009-12-02	371	371	362	366	1,700	122
2009-12-01	366	371	366	371	6,700	123.67
2009-11-30	375	378	371	371	3,300	123.67
2009-11-27	360	371	358	371	3,700	123.67
2009-11-26	371	371	371	371	300	123.67
2009-11-25	366	373	355	373	1,800	124.33
2009-11-24	366	376	362	376	1,700	125.33
2009-11-20	364	379	361	376	8,300	125.33
2009-11-19	372	375	362	375	2,400	125
2009-11-18	370	376	360	376	3,600	125.33
2009-11-17	375	375	367	367	1,300	122.33
2009-11-16	377	380	377	380	1,000	126.67
2009-11-13	370	380	370	380	1,100	126.67
2009-11-12	372	380	372	375	5,700	125
2009-11-11	371	378	371	378	2,000	126
2009-11-10	367	380	366	366	2,900	122
2009-11-09	370	370	367	367	1,700	122.33
2009-11-06	367	369	365	367	1,900	122.33
2009-11-05	367	372	367	372	800	124
2009-11-04	378	378	368	376	2,300	125.33
2009-11-02	381	383	376	378	1,000	126
2009-10-30	380	395	370	395	6,800	131.67
2009-10-29	389	390	366	390	12,000	130
2009-10-28	395	397	381	390	4,900	130
2009-10-27	385	390	382	390	1,400	130
2009-10-26	385	385	381	381	1,500	127
2009-10-23	385	388	380	388	400	129.33
2009-10-22	385	386	381	386	2,000	128.67
2009-10-21	400	400	399	399	4,200	133
2009-10-20	395	395	392	395	1,700	131.67
2009-10-19	376	385	374	385	11,900	128.33
2009-10-16	376	377	370	376	2,800	125.33
2009-10-15	384	384	376	376	1,500	125.33
2009-10-14	384	384	378	381	1,200	127
2009-10-13	386	392	375	384	12,300	128
2009-10-09	384	385	384	384	2,600	128
2009-10-08	380	385	378	380	1,000	126.67
2009-10-07	390	400	385	385	6,100	128.33
2009-10-06	380	386	380	386	1,400	128.67
2009-10-05	381	381	366	366	7,000	122
2009-10-02	382	403	374	385	10,300	128.33
2009-10-01	407	407	371	403	7,800	134.33
2009-09-30	411	413	406	407	4,200	135.67
2009-09-29	417	418	411	415	2,400	138.33
2009-09-28	423	423	410	412	8,200	137.33
2009-09-25	419	425	415	420	19,000	140
2009-09-24	420	420	415	419	19,000	139.67
2009-09-18	414	420	411	419	32,300	139.67
2009-09-17	412	414	410	413	13,300	137.67
2009-09-16	413	413	410	410	7,800	136.67
2009-09-15	408	417	405	416	16,200	138.67
2009-09-14	400	411	400	403	9,800	134.33
2009-09-11	402	405	394	400	6,400	133.33
2009-09-10	405	405	405	405	300	135
2009-09-09	410	410	400	405	3,200	135
2009-09-08	413	415	405	410	10,900	136.67
2009-09-07	401	410	390	410	23,600	136.67
2009-09-04	401	403	397	401	3,000	133.67
2009-09-03	399	402	396	396	5,900	132
2009-09-02	404	405	394	394	35,300	131.33
2009-09-01	402	415	401	409	6,600	136.33
2009-08-31	409	410	399	407	26,000	135.67
2009-08-28	417	417	409	409	11,100	136.33
2009-08-27	415	425	410	418	13,600	139.33
2009-08-26	410	416	405	416	7,100	138.67
2009-08-25	405	410	400	410	15,600	136.67
2009-08-24	404	407	398	405	13,400	135
2009-08-21	409	411	398	403	14,600	134.33
2009-08-20	411	411	390	399	69,100	133
2009-08-19	410	417	410	416	5,300	138.67
2009-08-18	405	413	405	413	5,800	137.67
2009-08-17	419	420	403	410	87,900	136.67
2009-08-14	423	425	418	420	38,000	140
2009-08-13	423	425	418	422	17,400	140.67
2009-08-12	424	428	420	420	26,400	140
2009-08-11	423	429	422	428	19,500	142.67
2009-08-10	421	428	420	428	43,300	142.67
2009-08-07	418	434	417	429	146,700	143
2009-08-06	417	417	417	417	13,600	139
2009-08-05	502	520	501	517	25,900	172.33
2009-08-04	495	508	495	504	35,400	168
2009-08-03	489	492	483	491	12,400	163.67
2009-07-31	478	485	478	485	9,500	161.67
2009-07-30	480	482	477	480	12,700	160
2009-07-29	474	484	474	481	11,700	160.33
2009-07-28	470	487	469	478	34,600	159.33
2009-07-27	468	471	464	470	17,900	156.67
2009-07-24	467	470	460	464	16,900	154.67
2009-07-23	467	470	465	468	6,200	156
2009-07-22	466	472	465	472	8,300	157.33
2009-07-21	463	470	462	468	16,800	156
2009-07-17	459	462	456	460	7,800	153.33
2009-07-16	462	465	452	458	17,100	152.67
2009-07-15	454	458	446	452	11,000	150.67
2009-07-14	433	452	433	449	13,100	149.67
2009-07-13	460	465	423	423	38,300	141
2009-07-10	461	464	456	464	30,000	154.67
2009-07-09	471	472	460	466	21,000	155.33
2009-07-08	483	483	476	482	21,300	160.67
2009-07-07	490	490	481	487	16,900	162.33
2009-07-06	486	489	481	485	15,100	161.67
2009-07-03	494	494	483	488	50,200	162.67
2009-07-02	482	489	475	484	39,200	161.33
2009-07-01	476	495	473	482	48,800	160.67
2009-06-30	463	480	462	480	83,700	160
2009-06-29	460	464	454	463	38,300	154.33
2009-06-26	449	453	443	451	38,700	150.33
2009-06-25	441	448	440	447	23,000	149
2009-06-24	453	453	431	445	73,800	148.33
2009-06-23	455	457	450	452	18,200	150.67
2009-06-22	463	463	455	461	37,200	153.67
2009-06-19	451	459	449	455	35,400	151.67
2009-06-18	460	465	440	445	76,800	148.33
2009-06-17	438	477	435	456	149,000	152
2009-06-16	440	444	432	443	108,100	147.67
2009-06-15	440	444	432	444	43,400	148
2009-06-12	428	428	423	426	28,700	142
2009-06-11	431	435	423	427	32,800	142.33
2009-06-10	422	440	422	430	103,100	143.33
2009-06-09	419	419	413	419	30,400	139.67
2009-06-08	410	416	406	411	53,900	137
2009-06-05	407	412	405	406	14,200	135.33
2009-06-04	412	414	404	409	22,400	136.33
2009-06-03	410	411	401	402	28,400	134
2009-06-02	418	424	412	412	26,600	137.33
2009-06-01	429	429	414	420	36,800	140
2009-05-29	426	433	413	425	56,400	141.67
2009-05-28	403	421	399	421	60,800	140.33
2009-05-27	394	404	390	403	51,800	134.33
2009-05-26	392	398	389	398	23,900	132.67
2009-05-25	393	399	389	390	12,800	130
2009-05-22	390	391	387	390	8,800	130
2009-05-21	395	395	390	390	9,000	130
2009-05-20	393	394	384	394	21,000	131.33
2009-05-19	393	393	388	390	7,100	130
2009-05-18	392	392	385	388	4,200	129.33
2009-05-15	393	398	388	397	15,600	132.33
2009-05-14	388	392	379	392	5,000	130.67
2009-05-13	385	388	383	388	3,200	129.33
2009-05-12	388	388	381	384	3,200	128
2009-05-11	392	400	388	395	7,900	131.67
2009-05-08	376	390	374	390	9,400	130
2009-05-07	398	398	365	376	7,900	125.33
2009-05-01	377	382	376	376	8,000	125.33
2009-04-30	392	393	381	385	11,200	128.33
2009-04-28	390	394	378	394	14,400	131.33
2009-04-27	381	391	376	380	11,900	126.67
2009-04-24	374	386	371	380	6,900	126.67
2009-04-23	372	384	372	384	3,000	128
2009-04-22	375	389	370	389	9,700	129.67
2009-04-21	375	375	365	370	7,600	123.33
2009-04-20	365	365	360	365	5,200	121.67
2009-04-17	368	373	363	363	13,500	121
2009-04-16	375	375	368	369	4,500	123
2009-04-15	379	379	368	374	4,700	124.67
2009-04-14	373	381	370	381	5,800	127
2009-04-13	364	383	364	383	6,500	127.67
2009-04-10	383	383	369	374	8,100	124.67
2009-04-09	371	373	356	373	7,700	124.33
2009-04-08	370	371	368	371	3,500	123.67
2009-04-07	372	379	368	368	6,100	122.67
2009-04-06	371	372	370	371	3,500	123.67
2009-04-03	383	384	370	376	31,100	125.33
2009-04-02	381	381	371	378	10,700	126
2009-04-01	382	382	371	371	6,100	123.67
2009-03-31	379	394	373	390	39,400	130
2009-03-30	400	400	380	389	26,300	129.67
2009-03-27	386	401	384	387	30,800	129
2009-03-26	397	397	384	396	4,600	132
2009-03-25	405	405	395	404	4,900	134.67
2009-03-24	403	405	385	388	14,800	129.33
2009-03-23	400	404	396	396	9,200	132
2009-03-19	405	405	391	395	10,300	131.67
2009-03-18	400	404	395	396	6,800	132
2009-03-17	396	400	386	400	7,900	133.33
2009-03-16	391	391	381	391	1,700	130.33
2009-03-13	380	385	370	371	2,900	123.67
2009-03-12	390	390	373	373	5,400	124.33
2009-03-11	383	390	380	390	5,600	130
2009-03-10	381	388	381	386	4,900	128.67
2009-03-09	380	386	380	386	1,000	128.67
2009-03-06	398	398	370	370	9,200	123.33
2009-03-05	399	399	395	395	6,400	131.67
2009-03-04	397	398	397	398	63,500	132.67
2009-03-03	409	409	390	398	457,100	132.67
2009-03-02	420	425	400	411	6,700	137
2009-02-27	421	421	370	370	6,800	123.33
2009-02-26	430	430	401	401	4,500	133.67
2009-02-25	481	481	428	428	4,100	142.67
2009-02-24	507	507	480	480	300	160
2009-02-23	534	540	510	511	800	170.33
2009-02-20	580	584	514	534	6,300	178
2009-02-19	570	570	560	560	1,200	186.67
2009-02-18	566	570	566	570	1,600	190
2009-02-17	548	566	528	566	900	188.67
2009-02-16	538	538	538	538	100	179.33
2009-02-13	565	570	565	570	900	190
2009-02-12	556	556	556	556	100	185.33
2009-02-05	570	592	570	592	500	197.33
2009-02-04	594	594	574	592	400	197.33
2009-02-02	560	589	560	589	300	196.33
2009-01-30	598	598	590	590	300	196.67
2009-01-29	600	604	600	604	2,100	201.33
2009-01-28	580	600	578	600	7,600	200
2009-01-27	571	571	571	571	400	190.33
2009-01-26	570	576	570	576	600	192
2009-01-23	568	572	568	572	1,000	190.67
2009-01-22	560	570	560	570	1,500	190
2009-01-21	568	568	560	568	4,100	189.33
2009-01-20	557	558	547	558	1,600	186
2009-01-19	537	560	537	559	2,600	186.33
2009-01-16	516	542	516	542	3,400	180.67
2009-01-15	540	540	540	540	500	180
2009-01-14	540	540	510	540	400	180
2009-01-13	518	540	518	540	600	180
2009-01-08	525	550	525	550	200	183.33
2009-01-07	520	545	520	545	1,400	181.67
2009-01-06	594	594	510	530	4,600	176.67
2009-01-05	599	599	599	599	400	199.67

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 [2009年度]

4333 (株)東邦システムサイエンスの時系列データ [2009年度]