4333 (株)東邦システムサイエンスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	443	443	438	438	4,100	146
2012-12-27	428	438	428	438	2,000	146
2012-12-26	424	428	424	424	1,800	141.33
2012-12-25	423	426	422	426	8,000	142
2012-12-21	435	435	422	422	6,400	140.67
2012-12-20	422	423	421	422	4,000	140.67
2012-12-19	422	422	420	422	7,000	140.67
2012-12-18	425	430	422	422	4,500	140.67
2012-12-17	420	422	418	421	9,100	140.33
2012-12-14	418	419	418	419	1,200	139.67
2012-12-13	414	417	412	417	9,500	139
2012-12-12	416	417	411	415	3,000	138.33
2012-12-11	418	418	402	415	8,400	138.33
2012-12-10	422	424	418	424	1,400	141.33
2012-12-07	423	424	420	422	1,700	140.67
2012-12-06	428	428	421	423	1,400	141
2012-12-05	426	426	423	426	8,200	142
2012-12-04	427	433	427	432	3,200	144
2012-12-03	422	433	422	430	4,300	143.33
2012-11-30	418	422	417	422	2,100	140.67
2012-11-29	417	420	415	420	1,700	140
2012-11-28	417	417	411	411	5,000	137
2012-11-27	412	416	412	416	6,900	138.67
2012-11-26	411	412	408	412	11,200	137.33
2012-11-22	413	413	410	411	3,200	137
2012-11-21	411	415	411	415	14,100	138.33
2012-11-20	409	411	407	411	4,200	137
2012-11-19	405	407	405	406	3,300	135.33
2012-11-16	403	405	403	404	1,900	134.67
2012-11-15	402	402	402	402	300	134
2012-11-14	400	400	396	396	1,300	132
2012-11-13	402	406	399	399	1,500	133
2012-11-12	402	402	397	397	600	132.33
2012-11-09	404	404	397	397	7,000	132.33
2012-11-08	417	417	404	405	2,300	135
2012-11-07	412	417	410	417	2,300	139
2012-11-06	407	417	407	410	6,200	136.67
2012-11-01	401	401	400	400	1,700	133.33
2012-10-31	401	401	401	401	500	133.67
2012-10-30	408	408	408	408	600	136
2012-10-29	410	410	402	405	3,400	135
2012-10-26	406	409	406	409	1,100	136.33
2012-10-25	400	406	400	405	1,600	135
2012-10-24	401	408	401	408	1,500	136
2012-10-23	404	408	404	408	1,800	136
2012-10-22	409	409	409	409	2,100	136.33
2012-10-19	404	404	404	404	3,800	134.67
2012-10-18	403	403	403	403	100	134.33
2012-10-17	400	400	400	400	100	133.33
2012-10-16	400	404	400	404	1,300	134.67
2012-10-15	403	403	397	397	2,200	132.33
2012-10-12	402	404	402	402	300	134
2012-10-11	394	401	393	401	300	133.67
2012-10-10	400	400	396	396	400	132
2012-10-09	405	405	405	405	500	135
2012-10-05	399	400	397	397	2,300	132.33
2012-10-04	400	401	400	400	700	133.33
2012-10-03	405	405	400	400	2,200	133.33
2012-10-02	405	405	397	398	1,400	132.67
2012-10-01	409	409	409	409	100	136.33
2012-09-28	409	409	401	401	3,200	133.67
2012-09-27	403	410	403	409	1,500	136.33
2012-09-26	404	404	400	404	2,200	134.67
2012-09-25	406	407	403	406	3,600	135.33
2012-09-24	415	418	412	418	1,500	139.33
2012-09-21	414	414	410	410	7,000	136.67
2012-09-20	406	409	404	407	500	135.67
2012-09-19	408	408	404	404	2,500	134.67
2012-09-18	409	409	402	407	400	135.67
2012-09-14	404	404	400	400	700	133.33
2012-09-13	395	403	395	403	400	134.33
2012-09-12	398	410	391	391	300	130.33
2012-09-11	397	397	390	390	1,800	130
2012-09-10	402	402	397	397	300	132.33
2012-09-07	401	402	401	402	700	134
2012-09-06	397	397	397	397	100	132.33
2012-09-05	394	412	393	412	1,000	137.33
2012-09-04	394	396	394	394	1,000	131.33
2012-09-03	400	400	400	400	1,000	133.33
2012-08-31	405	406	405	406	2,700	135.33
2012-08-30	404	406	404	406	300	135.33
2012-08-29	408	408	408	408	100	136
2012-08-28	412	412	406	406	3,100	135.33
2012-08-27	413	413	407	412	1,500	137.33
2012-08-24	415	415	413	413	3,800	137.67
2012-08-23	412	415	412	415	1,700	138.33
2012-08-22	409	412	409	412	600	137.33
2012-08-21	411	411	411	411	800	137
2012-08-20	404	411	404	411	2,100	137
2012-08-17	404	404	404	404	400	134.67
2012-08-16	402	403	402	403	1,400	134.33
2012-08-15	404	404	400	404	2,100	134.67
2012-08-14	407	411	407	411	1,600	137
2012-08-13	406	415	406	415	1,400	138.33
2012-08-09	406	406	406	406	100	135.33
2012-08-08	420	420	406	406	4,900	135.33
2012-08-07	423	423	404	420	5,900	140
2012-08-06	405	420	405	420	1,600	140
2012-08-03	402	402	402	402	400	134
2012-08-02	410	412	410	412	1,500	137.33
2012-08-01	410	410	410	410	600	136.67
2012-07-31	409	410	409	410	2,400	136.67
2012-07-30	422	422	400	401	5,600	133.67
2012-07-27	420	420	415	420	3,600	140
2012-07-26	410	412	410	412	1,300	137.33
2012-07-25	418	418	418	418	3,600	139.33
2012-07-24	405	418	403	418	2,700	139.33
2012-07-23	410	412	410	411	1,300	137
2012-07-20	410	412	408	408	900	136
2012-07-17	420	420	420	420	2,600	140
2012-07-13	425	425	420	420	600	140
2012-07-12	427	427	426	426	1,400	142
2012-07-10	431	435	431	435	1,200	145
2012-07-09	448	450	435	435	3,200	145
2012-07-06	460	460	440	440	6,600	146.67
2012-07-05	460	468	459	468	49,100	156
2012-07-04	439	460	436	456	20,600	152
2012-07-03	430	440	430	439	7,500	146.33
2012-07-02	425	435	425	435	3,900	145
2012-06-29	433	433	423	426	1,800	142
2012-06-28	429	435	420	420	10,700	140
2012-06-27	417	430	417	428	9,000	142.67
2012-06-26	413	415	413	415	3,300	138.33
2012-06-25	415	415	413	413	7,500	137.67
2012-06-22	405	413	404	407	13,300	135.67
2012-06-21	397	414	397	404	6,600	134.67
2012-06-20	403	407	387	407	5,400	135.67
2012-06-19	390	401	390	401	1,400	133.67
2012-06-18	386	389	386	389	1,100	129.67
2012-06-14	384	388	384	388	200	129.33
2012-06-13	381	381	381	381	100	127
2012-06-12	386	386	386	386	1,000	128.67
2012-06-11	388	388	388	388	100	129.33
2012-06-08	379	379	378	378	200	126
2012-06-07	377	378	377	377	600	125.67
2012-06-06	374	379	374	379	400	126.33
2012-06-05	370	382	370	382	200	127.33
2012-06-04	383	383	371	371	2,800	123.67
2012-06-01	386	386	386	386	200	128.67
2012-05-31	394	394	394	394	100	131.33
2012-05-30	385	390	385	390	800	130
2012-05-29	387	392	380	392	2,000	130.67
2012-05-28	393	393	393	393	2,900	131
2012-05-25	395	396	386	386	5,000	128.67
2012-05-24	386	395	386	395	2,300	131.67
2012-05-23	388	388	388	388	900	129.33
2012-05-22	386	388	386	388	900	129.33
2012-05-21	386	386	386	386	200	128.67
2012-05-18	382	388	382	388	200	129.33
2012-05-17	385	385	385	385	100	128.33
2012-05-16	380	387	380	387	1,100	129
2012-05-15	380	384	376	384	3,700	128
2012-05-14	388	388	388	388	300	129.33
2012-05-10	380	386	380	386	400	128.67
2012-05-09	380	380	380	380	700	126.67
2012-05-08	380	380	380	380	2,100	126.67
2012-05-07	390	390	389	389	400	129.67
2012-05-02	399	399	389	390	800	130
2012-05-01	403	403	403	403	2,600	134.33
2012-04-27	396	399	396	399	400	133
2012-04-26	399	399	398	399	900	133
2012-04-25	400	400	397	397	3,900	132.33
2012-04-24	395	396	394	396	2,700	132
2012-04-23	396	397	395	395	2,000	131.67
2012-04-20	397	397	396	396	300	132
2012-04-19	395	396	395	396	1,500	132
2012-04-18	389	389	387	387	200	129
2012-04-16	385	385	385	385	1,200	128.33
2012-04-13	390	391	383	383	900	127.67
2012-04-12	393	393	393	393	400	131
2012-04-11	385	385	385	385	700	128.33
2012-04-09	387	387	387	387	1,600	129
2012-04-04	398	398	390	390	1,200	130
2012-04-03	396	398	390	398	4,700	132.67
2012-04-02	391	396	391	394	3,400	131.33
2012-03-30	396	402	395	402	1,700	134
2012-03-29	398	402	392	402	2,200	134
2012-03-28	409	409	393	405	4,900	135
2012-03-27	414	414	410	413	5,200	137.67
2012-03-26	412	412	410	410	4,300	136.67
2012-03-23	412	414	409	409	5,000	136.33
2012-03-22	409	412	409	411	3,200	137
2012-03-21	408	410	408	409	2,400	136.33
2012-03-19	412	413	408	408	9,600	136
2012-03-16	411	413	410	413	3,400	137.67
2012-03-15	410	413	410	411	3,500	137
2012-03-14	410	411	407	409	5,100	136.33
2012-03-13	409	409	409	409	400	136.33
2012-03-12	411	411	411	411	200	137
2012-03-09	409	415	405	407	2,800	135.67
2012-03-08	411	411	405	405	1,100	135
2012-03-07	405	410	405	410	1,100	136.67
2012-03-06	405	410	405	410	1,100	136.67
2012-03-05	405	409	404	409	1,200	136.33
2012-03-02	405	405	405	405	400	135
2012-03-01	401	409	401	405	1,300	135
2012-02-29	411	411	409	409	3,100	136.33
2012-02-28	416	416	410	411	5,000	137
2012-02-27	416	417	415	416	4,900	138.67
2012-02-24	416	416	415	416	10,500	138.67
2012-02-23	415	416	412	416	9,600	138.67
2012-02-22	404	415	404	415	5,200	138.33
2012-02-21	397	400	397	400	5,300	133.33
2012-02-20	401	404	400	400	6,300	133.33
2012-02-17	409	409	400	400	2,400	133.33
2012-02-16	399	407	399	400	4,500	133.33
2012-02-15	394	399	394	399	1,300	133
2012-02-14	395	396	394	395	11,300	131.67
2012-02-13	392	394	392	394	1,300	131.33
2012-02-10	395	399	395	395	5,400	131.67
2012-02-09	390	395	390	395	1,200	131.67
2012-02-08	396	396	390	390	4,400	130
2012-02-07	397	400	397	400	4,300	133.33
2012-02-06	405	405	405	405	700	135
2012-02-03	402	402	395	402	700	134
2012-02-02	396	397	395	395	4,300	131.67
2012-02-01	398	398	396	396	1,300	132
2012-01-31	405	405	396	396	900	132
2012-01-30	407	408	401	402	3,300	134
2012-01-27	402	405	402	405	1,400	135
2012-01-26	402	402	398	398	700	132.67
2012-01-25	401	401	396	398	4,600	132.67
2012-01-24	393	400	393	400	1,500	133.33
2012-01-23	390	393	390	393	400	131
2012-01-20	390	394	390	390	5,400	130
2012-01-19	393	393	390	390	18,200	130
2012-01-18	390	394	390	390	900	130
2012-01-17	398	398	398	398	100	132.67
2012-01-16	387	400	387	400	400	133.33
2012-01-13	390	390	390	390	100	130
2012-01-12	390	390	390	390	400	130
2012-01-10	386	386	386	386	300	128.67
2012-01-06	393	393	385	385	3,100	128.33
2012-01-04	391	391	391	391	400	130.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

4333 (株)東邦システムサイエンス の時系列データ [2012年度]

4333 (株)東邦システムサイエンスの時系列データ [2012年度]