4333 (株)東邦システムサイエンスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	404	407	400	406	3,000	135.33
2010-12-29	404	405	403	404	1,400	134.67
2010-12-28	397	403	396	403	4,500	134.33
2010-12-27	396	403	396	403	3,500	134.33
2010-12-24	404	404	395	396	5,100	132
2010-12-22	395	396	390	395	3,700	131.67
2010-12-21	395	400	395	397	1,400	132.33
2010-12-20	400	400	397	399	1,600	133
2010-12-17	399	399	395	396	1,200	132
2010-12-16	403	403	402	403	400	134.33
2010-12-15	400	400	396	396	1,000	132
2010-12-14	400	404	397	397	900	132.33
2010-12-13	403	403	402	402	400	134
2010-12-10	395	395	395	395	500	131.67
2010-12-09	403	403	394	402	900	134
2010-12-08	390	402	388	401	1,700	133.67
2010-12-07	396	397	396	397	200	132.33
2010-12-06	399	399	394	394	400	131.33
2010-12-03	414	414	384	390	10,800	130
2010-12-02	394	405	394	405	3,000	135
2010-12-01	396	396	394	394	200	131.33
2010-11-30	396	399	390	393	1,100	131
2010-11-29	388	393	385	393	4,500	131
2010-11-26	383	385	375	380	1,900	126.67
2010-11-25	385	385	375	375	6,300	125
2010-11-24	380	384	375	376	5,400	125.33
2010-11-22	380	380	380	380	300	126.67
2010-11-19	376	380	376	380	1,900	126.67
2010-11-18	377	377	372	374	1,000	124.67
2010-11-17	371	380	371	380	1,300	126.67
2010-11-16	379	379	374	379	900	126.33
2010-11-15	372	377	372	377	1,300	125.67
2010-11-12	379	379	373	373	700	124.33
2010-11-11	372	372	372	372	1,000	124
2010-11-10	375	380	375	375	2,300	125
2010-11-09	380	380	375	375	3,100	125
2010-11-08	380	380	364	375	3,600	125
2010-11-05	370	375	370	375	300	125
2010-11-04	370	370	365	370	500	123.33
2010-11-02	372	375	370	373	400	124.33
2010-10-29	378	380	362	380	2,900	126.67
2010-10-28	379	380	370	380	3,600	126.67
2010-10-27	375	378	375	378	1,400	126
2010-10-26	373	378	373	375	2,000	125
2010-10-25	384	384	375	375	4,300	125
2010-10-22	368	368	368	368	100	122.67
2010-10-21	367	372	367	371	1,500	123.67
2010-10-20	370	370	370	370	1,300	123.33
2010-10-19	373	373	370	370	1,100	123.33
2010-10-18	370	374	370	374	1,700	124.67
2010-10-15	370	370	370	370	1,400	123.33
2010-10-14	370	370	370	370	100	123.33
2010-10-13	367	376	367	376	600	125.33
2010-10-12	375	375	367	367	900	122.33
2010-10-08	377	378	370	370	500	123.33
2010-10-07	370	377	370	377	300	125.67
2010-10-06	375	375	370	370	300	123.33
2010-10-05	370	370	370	370	500	123.33
2010-10-04	371	377	371	377	600	125.67
2010-10-01	370	378	370	378	600	126
2010-09-30	374	377	374	377	1,800	125.67
2010-09-29	379	379	374	379	400	126.33
2010-09-28	380	380	374	379	3,300	126.33
2010-09-27	378	378	376	378	1,400	126
2010-09-24	380	380	380	380	4,200	126.67
2010-09-22	373	374	373	374	3,100	124.67
2010-09-21	368	369	368	369	1,900	123
2010-09-17	374	374	366	370	4,600	123.33
2010-09-16	371	373	371	373	1,600	124.33
2010-09-15	369	371	368	371	2,100	123.67
2010-09-14	372	372	368	368	5,400	122.67
2010-09-13	370	372	367	368	2,000	122.67
2010-09-09	367	367	367	367	200	122.33
2010-09-08	366	374	366	374	1,400	124.67
2010-09-07	370	374	370	374	20,700	124.67
2010-09-06	380	384	370	370	5,100	123.33
2010-09-02	379	385	379	385	31,100	128.33
2010-09-01	371	379	371	379	10,600	126.33
2010-08-31	385	387	385	387	300	129
2010-08-30	384	387	384	384	3,700	128
2010-08-27	377	382	376	376	800	125.33
2010-08-26	380	380	375	380	700	126.67
2010-08-25	385	385	370	377	4,400	125.67
2010-08-24	368	377	361	377	1,000	125.67
2010-08-23	375	378	368	370	1,500	123.33
2010-08-20	364	373	363	368	3,400	122.67
2010-08-19	381	381	366	380	10,000	126.67
2010-08-18	380	380	379	379	2,000	126.33
2010-08-17	380	380	380	380	300	126.67
2010-08-16	380	380	380	380	100	126.67
2010-08-13	387	387	380	387	8,000	129
2010-08-12	383	383	380	381	3,400	127
2010-08-11	387	387	385	385	400	128.33
2010-08-10	390	390	388	388	1,200	129.33
2010-08-09	390	390	389	390	1,200	130
2010-08-06	395	395	393	393	500	131
2010-08-05	395	396	393	393	900	131
2010-08-04	396	396	393	394	2,400	131.33
2010-08-03	397	397	395	395	500	131.67
2010-08-02	397	397	395	395	1,500	131.67
2010-07-29	402	402	397	397	800	132.33
2010-07-28	410	410	396	396	6,400	132
2010-07-27	398	398	397	398	1,000	132.67
2010-07-26	399	399	396	396	300	132
2010-07-23	409	409	395	395	6,100	131.67
2010-07-22	393	393	393	393	300	131
2010-07-21	395	395	395	395	2,100	131.67
2010-07-20	405	405	403	403	1,700	134.33
2010-07-16	401	405	400	405	1,400	135
2010-07-15	408	408	408	408	200	136
2010-07-14	402	405	402	405	1,200	135
2010-07-13	410	410	410	410	500	136.67
2010-07-12	401	409	401	409	700	136.33
2010-07-08	400	400	400	400	700	133.33
2010-07-07	415	415	398	398	2,000	132.67
2010-07-06	400	400	400	400	800	133.33
2010-07-05	427	427	403	403	35,800	134.33
2010-07-02	396	407	396	407	4,300	135.67
2010-07-01	398	398	395	396	2,600	132
2010-06-30	402	402	390	390	400	130
2010-06-29	404	404	394	394	700	131.33
2010-06-28	410	410	394	394	3,400	131.33
2010-06-25	399	409	399	409	2,600	136.33
2010-06-24	396	403	392	402	2,900	134
2010-06-23	397	397	397	397	300	132.33
2010-06-22	397	408	397	397	1,400	132.33
2010-06-21	401	401	400	400	4,100	133.33
2010-06-18	395	403	392	401	3,000	133.67
2010-06-17	399	399	393	393	1,500	131
2010-06-16	393	398	393	398	900	132.67
2010-06-15	402	402	394	394	2,200	131.33
2010-06-14	395	415	395	410	2,200	136.67
2010-06-11	401	401	401	401	300	133.67
2010-06-10	397	397	397	397	200	132.33
2010-06-09	400	408	397	397	900	132.33
2010-06-08	398	411	396	411	2,500	137
2010-06-07	405	405	405	405	200	135
2010-06-04	406	420	404	420	4,300	140
2010-06-03	393	421	393	421	8,900	140.33
2010-06-02	392	392	390	391	700	130.33
2010-06-01	405	410	394	400	3,500	133.33
2010-05-31	383	409	383	400	6,900	133.33
2010-05-28	400	414	390	390	17,600	130
2010-05-27	391	391	388	388	1,000	129.33
2010-05-26	375	391	375	391	5,000	130.33
2010-05-25	392	392	381	381	6,800	127
2010-05-24	389	392	382	392	6,100	130.67
2010-05-21	390	390	388	390	5,200	130
2010-05-20	381	384	380	381	1,700	127
2010-05-19	380	390	377	382	3,700	127.33
2010-05-18	383	387	383	387	2,600	129
2010-05-17	385	385	380	380	3,900	126.67
2010-05-14	397	397	385	385	1,500	128.33
2010-05-13	391	396	391	396	1,300	132
2010-05-12	392	394	392	393	1,200	131
2010-05-11	400	400	400	400	100	133.33
2010-05-10	392	398	392	395	1,300	131.67
2010-05-07	393	400	378	400	7,600	133.33
2010-05-06	399	403	393	393	1,900	131
2010-04-30	397	408	397	406	1,400	135.33
2010-04-28	408	410	403	403	5,000	134.33
2010-04-27	402	410	398	401	3,600	133.67
2010-04-26	400	410	397	406	2,800	135.33
2010-04-23	395	400	392	400	2,700	133.33
2010-04-22	400	401	398	401	8,000	133.67
2010-04-21	400	402	400	400	13,000	133.33
2010-04-20	388	393	387	388	1,500	129.33
2010-04-19	388	391	383	387	3,300	129
2010-04-16	386	398	386	396	4,300	132
2010-04-15	385	390	385	390	2,800	130
2010-04-14	383	390	383	384	1,400	128
2010-04-13	388	388	383	388	1,200	129.33
2010-04-12	389	390	388	388	1,100	129.33
2010-04-09	382	387	382	387	1,300	129
2010-04-08	382	385	382	382	1,600	127.33
2010-04-07	390	390	390	390	600	130
2010-04-06	390	397	380	382	7,400	127.33
2010-04-05	390	394	380	390	4,200	130
2010-04-02	388	390	375	390	56,700	130
2010-04-01	390	390	390	390	200	130
2010-03-31	395	397	390	395	3,500	131.67
2010-03-30	386	397	383	395	2,700	131.67
2010-03-29	392	393	380	381	4,300	127
2010-03-26	400	402	398	402	5,200	134
2010-03-25	397	402	395	396	2,300	132
2010-03-24	397	399	390	397	5,200	132.33
2010-03-23	398	401	393	394	10,100	131.33
2010-03-19	400	400	388	388	5,800	129.33
2010-03-18	389	393	388	390	4,400	130
2010-03-17	391	391	385	386	1,800	128.67
2010-03-16	391	392	385	388	2,200	129.33
2010-03-15	389	400	383	383	3,500	127.67
2010-03-12	390	395	386	388	3,600	129.33
2010-03-11	385	389	385	385	2,000	128.33
2010-03-10	382	385	382	385	300	128.33
2010-03-09	380	380	380	380	200	126.67
2010-03-08	384	384	375	383	1,900	127.67
2010-03-05	380	384	380	384	800	128
2010-03-04	375	382	374	382	1,400	127.33
2010-03-03	384	384	377	377	900	125.67
2010-03-02	391	391	382	382	1,800	127.33
2010-03-01	390	394	380	387	4,500	129
2010-02-26	380	382	370	382	2,100	127.33
2010-02-25	376	380	376	380	2,200	126.67
2010-02-24	376	377	370	377	1,300	125.67
2010-02-23	369	373	369	369	1,300	123
2010-02-22	365	377	365	377	4,400	125.67
2010-02-19	376	376	365	365	4,600	121.67
2010-02-18	362	362	358	360	1,900	120
2010-02-17	374	374	361	361	6,200	120.33
2010-02-16	375	375	368	370	1,900	123.33
2010-02-15	370	370	369	370	2,900	123.33
2010-02-12	369	378	369	378	3,000	126
2010-02-10	376	379	373	377	1,400	125.67
2010-02-09	379	379	376	376	1,000	125.33
2010-02-08	384	385	376	379	4,900	126.33
2010-02-05	387	392	385	392	1,200	130.67
2010-02-04	387	395	386	395	2,800	131.67
2010-02-03	386	395	386	395	1,200	131.67
2010-02-02	388	396	388	388	300	129.33
2010-02-01	390	394	384	394	3,200	131.33
2010-01-29	390	398	390	392	21,600	130.67
2010-01-28	403	403	393	393	5,400	131
2010-01-27	398	400	395	400	1,100	133.33
2010-01-26	396	400	390	400	33,300	133.33
2010-01-25	399	399	387	397	3,000	132.33
2010-01-22	394	399	394	399	500	133
2010-01-21	403	403	393	393	6,300	131
2010-01-20	400	401	400	401	1,000	133.67
2010-01-19	398	398	390	397	2,500	132.33
2010-01-18	392	406	391	406	1,600	135.33
2010-01-15	393	395	392	392	1,900	130.67
2010-01-14	392	396	392	395	900	131.67
2010-01-13	398	398	390	391	3,500	130.33
2010-01-12	387	396	387	390	2,800	130
2010-01-08	386	386	386	386	300	128.67
2010-01-07	384	384	382	384	600	128
2010-01-06	388	388	383	384	1,400	128
2010-01-05	390	390	388	388	2,400	129.33
2010-01-04	398	398	392	392	1,300	130.67

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 [2010年度]

4333 (株)東邦システムサイエンスの時系列データ [2010年度]