1. HOME >
  2. 株価時系列 >
  3. 4333 >
  4. 2011年

4333 (株)東邦システムサイエンス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-29396396392392200130.67
2011-12-284054053903966,200132
2011-12-273954003954001,700133.33
2011-12-26398398395395800131.67
2011-12-224004003993993,900133
2011-12-213954003914001,400133.33
2011-12-20390400390400500133.33
2011-12-193924003924002,900133.33
2011-12-163974003974001,200133.33
2011-12-154054053973972,000132.33
2011-12-143924013924011,400133.67
2011-12-123884003884001,200133.33
2011-12-09388388388388500129.33
2011-12-083903963863961,100132
2011-12-07400402394402400134
2011-12-064004004004001,600133.33
2011-12-053973973953957,900131.67
2011-12-023904033904004,900133.33
2011-12-013943953873953,000131.67
2011-11-303863863803801,800126.67
2011-11-293983983863861,600128.67
2011-11-283983983983982,700132.67
2011-11-253883903883905,000130
2011-11-24387388387388500129.33
2011-11-22383384383384300128
2011-11-21377377377377600125.67
2011-11-18375375375375100125
2011-11-173803803753751,500125
2011-11-16372381372380700126.67
2011-11-14373380373380300126.67
2011-11-11365373365373300124.33
2011-11-10371371371371100123.67
2011-11-09371371371371400123.67
2011-11-08373373373373200124.33
2011-11-07382382373373500124.33
2011-11-02375390375390800130
2011-11-013903943763762,600125.33
2011-10-31390390390390100130
2011-10-283903903903903,200130
2011-10-27390390390390500130
2011-10-253953953953954,100131.67
2011-10-24369377369377800125.67
2011-10-21362369362369300123
2011-10-203603703603701,200123.33
2011-10-19364364364364100121.33
2011-10-18367367367367100122.33
2011-10-173683703623681,000122.67
2011-10-143653663653651,200121.67
2011-10-123753763653732,600124.33
2011-10-07365365365365200121.67
2011-10-06365365365365100121.67
2011-10-043723723663661,100122
2011-10-033723723703721,100124
2011-09-30372372372372300124
2011-09-29380380373373200124.33
2011-09-283843853733803,300126.67
2011-09-273793843793841,400128
2011-09-26384384376377300125.67
2011-09-223843843803804,200126.67
2011-09-213783843753814,000127
2011-09-20382383377377800125.67
2011-09-16377384377384900128
2011-09-153753763743766,300125.33
2011-09-14383386383386500128.67
2011-09-13372375372375600125
2011-09-123723723713711,200123.67
2011-09-08383383383383200127.67
2011-09-063853863833831,200127.67
2011-09-05387387387387200129
2011-09-02388388388388900129.33
2011-09-01399399399399100133
2011-08-313953993703992,800133
2011-08-30398403395403400134.33
2011-08-294064063983982,700132.67
2011-08-263793873793873,400129
2011-08-253903933833835,800127.67
2011-08-24372372372372300124
2011-08-22380380380380100126.67
2011-08-19375375375375700125
2011-08-18377381377381700127
2011-08-17377377377377100125.67
2011-08-16371372371372200124
2011-08-15365365365365400121.67
2011-08-12373373373373500124.33
2011-08-11368384368384600128
2011-08-093813923553922,200130.67
2011-08-083863903823821,100127.33
2011-08-053933933903901,700130
2011-08-04392393392393400131
2011-08-033934003933971,300132.33
2011-08-023973993973981,100132.67
2011-08-013984023984001,600133.33
2011-07-29412412404404300134.67
2011-07-283994043994044,200134.67
2011-07-274064074064072,300135.67
2011-07-264054064024061,000135.33
2011-07-254184183984045,000134.67
2011-07-224004094004091,600136.33
2011-07-214004014004013,700133.67
2011-07-203954003943962,500132
2011-07-194104103913931,400131
2011-07-153973973953951,400131.67
2011-07-143923973923971,100132.33
2011-07-134054133913913,800130.33
2011-07-12405405405405100135
2011-07-11406406405405300135
2011-07-084194194034181,200139.33
2011-07-074264264264261,400142
2011-07-064254254124122,900137.33
2011-07-0542042041541545,100138.33
2011-07-0440842040842012,600140
2011-07-0140641340640812,200136
2011-06-304054084034082,200136
2011-06-294064104044098,100136.33
2011-06-2840540940540628,700135.33
2011-06-273994043984044,300134.67
2011-06-243984003984004,800133.33
2011-06-233833983833981,200132.67
2011-06-223803853803851,400128.33
2011-06-21376382375378800126
2011-06-203803833763832,800127.67
2011-06-173753763753761,200125.33
2011-06-163793793703742,800124.67
2011-06-153753753723743,400124.67
2011-06-143753803753754,500125
2011-06-133753753703751,800125
2011-06-103753763743752,500125
2011-06-09381381375375600125
2011-06-08382382380380500126.67
2011-06-073843853823821,600127.33
2011-06-06387387387387300129
2011-06-03387387387387500129
2011-06-02387387387387600129
2011-05-31395395394394700131.33
2011-05-303943943883882,300129.33
2011-05-2739039239039212,400130.67
2011-05-26394394390390500130
2011-05-253943943903904,500130
2011-05-243813873803876,300129
2011-05-233823903803812,600127
2011-05-203803823803822,700127.33
2011-05-193823823823821,000127.33
2011-05-18382385382385500128.33
2011-05-17380380380380300126.67
2011-05-16375376375376600125.33
2011-05-13375375375375400125
2011-05-12370379370379700126.33
2011-05-11370370370370100123.33
2011-05-10371371370370400123.33
2011-05-09379379370378700126
2011-05-06373373370370900123.33
2011-05-02386386378378200126
2011-04-283933933853852,900128.33
2011-04-273953953903906,900130
2011-04-26399399393393500131
2011-04-2538840338739311,700131
2011-04-223853873853873,500129
2011-04-213813853813853,500128.33
2011-04-203793813793811,200127
2011-04-193803803793791,000126.33
2011-04-18379379378378400126
2011-04-15378379378378500126
2011-04-143773783773781,000126
2011-04-13370377370377300125.67
2011-04-123703703703703,400123.33
2011-04-113703703703702,100123.33
2011-04-08368370368370200123.33
2011-04-07368368368368200122.67
2011-04-06368368368368400122.67
2011-04-053593683593684,400122.67
2011-04-043683683583674,400122.33
2011-04-013583683583682,300122.67
2011-03-313583583433581,700119.33
2011-03-30355359355358800119.33
2011-03-293633633533631,300121
2011-03-283673723613724,400124
2011-03-253843853753757,100125
2011-03-243803803743762,800125.33
2011-03-233783843743781,400126
2011-03-223593783513788,500126
2011-03-183303483303403,900113.33
2011-03-173213403213362,000112
2011-03-16307340307332700110.67
2011-03-153313312803068,200102
2011-03-1431936031135011,600116.67
2011-03-113933963913911,200130.33
2011-03-103973973943941,300131.33
2011-03-093943983943942,000131.33
2011-03-083963983963983,600132.67
2011-03-074034033983982,500132.67
2011-03-043984003963991,600133
2011-03-033963983953962,900132
2011-03-023963973953965,800132
2011-03-013963993953963,100132
2011-02-2839539639339620,200132
2011-02-253933993933977,900132.33
2011-02-243993993903965,800132
2011-02-233994013993991,400133
2011-02-224014013994013,000133.67
2011-02-214014103994001,700133.33
2011-02-183974143974052,700135
2011-02-173983983963972,600132.33
2011-02-163923983923971,600132.33
2011-02-153903983883984,800132.67
2011-02-143864033863903,900130
2011-02-103863883853861,400128.67
2011-02-0938638938438714,800129
2011-02-0840340337739431,400131.33
2011-02-07414420413420800140
2011-02-04420420420420500140
2011-02-034224244204202,900140
2011-02-024134224134205,100140
2011-02-014124124084101,800136.67
2011-01-314294294064206,500140
2011-01-284304314194279,100142.33
2011-01-274254264234262,800142
2011-01-264204274174246,300141.33
2011-01-2542243042042611,000142
2011-01-244054154054154,100138.33
2011-01-214084124054056,300135
2011-01-204094104084082,700136
2011-01-194124124094092,100136.33
2011-01-184104124084083,400136
2011-01-174104104094091,700136.33
2011-01-14408408407407700135.67
2011-01-134074124064102,400136.67
2011-01-124164164084082,500136
2011-01-114044154044154,000138.33
2011-01-07408408402402600134
2011-01-064024084024023,400134
2011-01-05401402401401300133.67
2011-01-044074074004073,000135.67

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