4333 (株)東邦システムサイエンス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 734 | 744 | 733 | 741 | 26,000 | 494 |
| 2015-12-29 | 731 | 740 | 731 | 737 | 19,600 | 491.33 |
| 2015-12-28 | 730 | 738 | 730 | 732 | 15,000 | 488 |
| 2015-12-25 | 726 | 734 | 723 | 733 | 16,300 | 488.67 |
| 2015-12-24 | 743 | 744 | 725 | 726 | 23,100 | 484 |
| 2015-12-22 | 747 | 747 | 737 | 739 | 18,500 | 492.67 |
| 2015-12-21 | 743 | 758 | 728 | 735 | 33,000 | 490 |
| 2015-12-18 | 744 | 768 | 744 | 749 | 29,800 | 499.33 |
| 2015-12-17 | 753 | 755 | 747 | 748 | 24,900 | 498.67 |
| 2015-12-16 | 738 | 753 | 732 | 753 | 32,700 | 502 |
| 2015-12-15 | 745 | 753 | 722 | 727 | 35,400 | 484.67 |
| 2015-12-14 | 739 | 758 | 736 | 746 | 36,500 | 497.33 |
| 2015-12-11 | 746 | 769 | 746 | 763 | 29,300 | 508.67 |
| 2015-12-10 | 763 | 771 | 750 | 751 | 40,400 | 500.67 |
| 2015-12-09 | 783 | 783 | 757 | 780 | 37,600 | 520 |
| 2015-12-08 | 793 | 812 | 768 | 785 | 80,300 | 523.33 |
| 2015-12-07 | 770 | 794 | 770 | 789 | 68,200 | 526 |
| 2015-12-04 | 741 | 751 | 736 | 747 | 34,600 | 498 |
| 2015-12-03 | 775 | 778 | 744 | 746 | 58,700 | 497.33 |
| 2015-12-02 | 735 | 768 | 735 | 768 | 153,800 | 512 |
| 2015-12-01 | 710 | 712 | 703 | 712 | 31,200 | 474.67 |
| 2015-11-30 | 712 | 712 | 704 | 707 | 14,900 | 471.33 |
| 2015-11-27 | 711 | 712 | 703 | 706 | 15,800 | 470.67 |
| 2015-11-26 | 708 | 712 | 708 | 709 | 17,800 | 472.67 |
| 2015-11-25 | 708 | 712 | 705 | 708 | 17,000 | 472 |
| 2015-11-24 | 711 | 713 | 705 | 710 | 26,800 | 473.33 |
| 2015-11-20 | 712 | 712 | 702 | 712 | 22,300 | 474.67 |
| 2015-11-19 | 712 | 716 | 707 | 710 | 16,000 | 473.33 |
| 2015-11-18 | 708 | 712 | 704 | 712 | 22,000 | 474.67 |
| 2015-11-17 | 707 | 710 | 702 | 708 | 19,700 | 472 |
| 2015-11-16 | 705 | 711 | 700 | 702 | 18,900 | 468 |
| 2015-11-13 | 700 | 709 | 695 | 700 | 35,300 | 466.67 |
| 2015-11-12 | 708 | 710 | 701 | 705 | 13,000 | 470 |
| 2015-11-11 | 707 | 710 | 701 | 707 | 15,900 | 471.33 |
| 2015-11-10 | 711 | 712 | 704 | 708 | 13,500 | 472 |
| 2015-11-09 | 712 | 713 | 705 | 711 | 19,200 | 474 |
| 2015-11-06 | 705 | 708 | 702 | 705 | 11,600 | 470 |
| 2015-11-05 | 711 | 711 | 703 | 705 | 14,600 | 470 |
| 2015-11-04 | 711 | 724 | 706 | 707 | 26,000 | 471.33 |
| 2015-11-02 | 700 | 709 | 694 | 704 | 20,200 | 469.33 |
| 2015-10-30 | 696 | 702 | 690 | 695 | 17,100 | 463.33 |
| 2015-10-29 | 704 | 705 | 695 | 697 | 17,800 | 464.67 |
| 2015-10-28 | 708 | 713 | 700 | 700 | 26,000 | 466.67 |
| 2015-10-27 | 699 | 715 | 699 | 705 | 31,600 | 470 |
| 2015-10-26 | 710 | 712 | 687 | 699 | 32,600 | 466 |
| 2015-10-23 | 720 | 720 | 710 | 714 | 23,000 | 476 |
| 2015-10-22 | 701 | 716 | 699 | 711 | 40,200 | 474 |
| 2015-10-21 | 704 | 705 | 685 | 696 | 24,800 | 464 |
| 2015-10-20 | 710 | 723 | 687 | 696 | 69,300 | 464 |
| 2015-10-19 | 692 | 707 | 690 | 702 | 46,700 | 468 |
| 2015-10-16 | 679 | 692 | 678 | 686 | 61,500 | 457.33 |
| 2015-10-15 | 640 | 698 | 639 | 680 | 119,100 | 453.33 |
| 2015-10-14 | 643 | 647 | 630 | 638 | 21,000 | 425.33 |
| 2015-10-13 | 650 | 654 | 645 | 648 | 10,600 | 432 |
| 2015-10-09 | 638 | 650 | 638 | 647 | 12,900 | 431.33 |
| 2015-10-08 | 650 | 650 | 636 | 643 | 13,200 | 428.67 |
| 2015-10-07 | 639 | 650 | 630 | 650 | 18,100 | 433.33 |
| 2015-10-06 | 643 | 647 | 636 | 639 | 15,800 | 426 |
| 2015-10-05 | 629 | 637 | 627 | 634 | 24,900 | 422.67 |
| 2015-10-02 | 616 | 624 | 616 | 622 | 13,800 | 414.67 |
| 2015-10-01 | 615 | 617 | 604 | 616 | 6,400 | 410.67 |
| 2015-09-30 | 596 | 612 | 596 | 608 | 56,700 | 405.33 |
| 2015-09-29 | 610 | 611 | 592 | 595 | 23,400 | 396.67 |
| 2015-09-28 | 614 | 620 | 610 | 615 | 25,400 | 410 |
| 2015-09-25 | 618 | 621 | 603 | 620 | 36,100 | 413.33 |
| 2015-09-24 | 620 | 632 | 619 | 620 | 28,900 | 413.33 |
| 2015-09-18 | 634 | 634 | 620 | 620 | 17,600 | 413.33 |
| 2015-09-17 | 615 | 636 | 615 | 626 | 22,400 | 417.33 |
| 2015-09-16 | 617 | 620 | 612 | 614 | 16,200 | 409.33 |
| 2015-09-15 | 604 | 620 | 604 | 612 | 10,300 | 408 |
| 2015-09-14 | 608 | 618 | 604 | 604 | 14,100 | 402.67 |
| 2015-09-11 | 600 | 610 | 595 | 607 | 20,000 | 404.67 |
| 2015-09-10 | 580 | 590 | 580 | 590 | 6,000 | 393.33 |
| 2015-09-09 | 590 | 594 | 585 | 594 | 16,200 | 396 |
| 2015-09-08 | 581 | 582 | 570 | 570 | 12,400 | 380 |
| 2015-09-07 | 581 | 598 | 564 | 581 | 28,700 | 387.33 |
| 2015-09-04 | 603 | 607 | 588 | 593 | 20,000 | 395.33 |
| 2015-09-03 | 613 | 615 | 600 | 602 | 10,600 | 401.33 |
| 2015-09-02 | 589 | 619 | 582 | 595 | 25,900 | 396.67 |
| 2015-09-01 | 630 | 631 | 608 | 609 | 21,600 | 406 |
| 2015-08-31 | 633 | 634 | 627 | 631 | 12,500 | 420.67 |
| 2015-08-28 | 638 | 638 | 626 | 633 | 15,000 | 422 |
| 2015-08-27 | 617 | 634 | 617 | 621 | 39,900 | 414 |
| 2015-08-26 | 579 | 615 | 579 | 608 | 32,200 | 405.33 |
| 2015-08-25 | 567 | 632 | 545 | 578 | 189,000 | 385.33 |
| 2015-08-24 | 624 | 648 | 596 | 596 | 58,400 | 397.33 |
| 2015-08-21 | 655 | 656 | 645 | 651 | 25,900 | 434 |
| 2015-08-20 | 679 | 681 | 665 | 668 | 20,700 | 445.33 |
| 2015-08-19 | 692 | 693 | 680 | 682 | 24,800 | 454.67 |
| 2015-08-18 | 690 | 692 | 688 | 690 | 12,800 | 460 |
| 2015-08-17 | 689 | 692 | 680 | 689 | 15,600 | 459.33 |
| 2015-08-14 | 677 | 684 | 677 | 684 | 21,000 | 456 |
| 2015-08-13 | 679 | 686 | 670 | 675 | 15,300 | 450 |
| 2015-08-12 | 686 | 690 | 674 | 679 | 15,300 | 452.67 |
| 2015-08-11 | 690 | 695 | 686 | 690 | 11,900 | 460 |
| 2015-08-10 | 683 | 690 | 683 | 688 | 10,500 | 458.67 |
| 2015-08-07 | 692 | 694 | 686 | 688 | 13,500 | 458.67 |
| 2015-08-06 | 689 | 699 | 689 | 692 | 12,900 | 461.33 |
| 2015-08-05 | 692 | 698 | 686 | 688 | 12,500 | 458.67 |
| 2015-08-04 | 700 | 701 | 691 | 692 | 17,300 | 461.33 |
| 2015-08-03 | 700 | 716 | 693 | 696 | 48,200 | 464 |
| 2015-07-31 | 671 | 699 | 668 | 699 | 46,200 | 466 |
| 2015-07-30 | 665 | 671 | 662 | 671 | 12,200 | 447.33 |
| 2015-07-29 | 671 | 671 | 660 | 663 | 5,600 | 442 |
| 2015-07-28 | 662 | 669 | 655 | 664 | 17,500 | 442.67 |
| 2015-07-27 | 684 | 684 | 665 | 669 | 15,800 | 446 |
| 2015-07-24 | 687 | 690 | 681 | 686 | 17,400 | 457.33 |
| 2015-07-23 | 683 | 693 | 683 | 691 | 12,800 | 460.67 |
| 2015-07-22 | 691 | 691 | 683 | 683 | 11,800 | 455.33 |
| 2015-07-21 | 697 | 697 | 690 | 691 | 16,600 | 460.67 |
| 2015-07-17 | 673 | 685 | 668 | 680 | 20,200 | 453.33 |
| 2015-07-16 | 659 | 668 | 659 | 667 | 64,600 | 444.67 |
| 2015-07-15 | 667 | 677 | 662 | 669 | 23,000 | 446 |
| 2015-07-14 | 661 | 670 | 659 | 661 | 15,800 | 440.67 |
| 2015-07-13 | 653 | 663 | 649 | 655 | 12,800 | 436.67 |
| 2015-07-10 | 651 | 667 | 641 | 643 | 19,200 | 428.67 |
| 2015-07-09 | 642 | 653 | 620 | 651 | 50,500 | 434 |
| 2015-07-08 | 702 | 702 | 656 | 666 | 32,600 | 444 |
| 2015-07-07 | 703 | 710 | 699 | 700 | 43,900 | 466.67 |
| 2015-07-06 | 683 | 730 | 664 | 684 | 71,500 | 456 |
| 2015-07-03 | 695 | 709 | 670 | 682 | 91,000 | 454.67 |
| 2015-07-02 | 659 | 675 | 655 | 675 | 75,200 | 450 |
| 2015-07-01 | 632 | 664 | 628 | 655 | 79,300 | 436.67 |
| 2015-06-30 | 624 | 629 | 618 | 629 | 24,000 | 419.33 |
| 2015-06-29 | 630 | 632 | 621 | 626 | 27,400 | 417.33 |
| 2015-06-26 | 639 | 640 | 634 | 640 | 26,800 | 426.67 |
| 2015-06-25 | 637 | 641 | 632 | 638 | 28,900 | 425.33 |
| 2015-06-24 | 638 | 639 | 634 | 638 | 19,300 | 425.33 |
| 2015-06-23 | 639 | 640 | 632 | 640 | 37,800 | 426.67 |
| 2015-06-22 | 630 | 639 | 625 | 637 | 44,300 | 424.67 |
| 2015-06-19 | 620 | 630 | 619 | 630 | 47,500 | 420 |
| 2015-06-18 | 618 | 623 | 618 | 620 | 15,300 | 413.33 |
| 2015-06-17 | 623 | 623 | 618 | 620 | 20,600 | 413.33 |
| 2015-06-16 | 624 | 624 | 614 | 621 | 35,700 | 414 |
| 2015-06-15 | 625 | 625 | 620 | 624 | 27,400 | 416 |
| 2015-06-12 | 622 | 625 | 618 | 625 | 34,500 | 416.67 |
| 2015-06-11 | 620 | 622 | 620 | 621 | 9,700 | 414 |
| 2015-06-10 | 619 | 624 | 618 | 619 | 19,200 | 412.67 |
| 2015-06-09 | 619 | 620 | 618 | 618 | 13,100 | 412 |
| 2015-06-08 | 621 | 624 | 617 | 618 | 20,500 | 412 |
| 2015-06-05 | 619 | 623 | 617 | 621 | 11,700 | 414 |
| 2015-06-04 | 621 | 624 | 616 | 619 | 37,600 | 412.67 |
| 2015-06-03 | 617 | 626 | 612 | 624 | 36,100 | 416 |
| 2015-06-02 | 615 | 620 | 609 | 617 | 35,000 | 411.33 |
| 2015-06-01 | 619 | 622 | 616 | 620 | 25,900 | 413.33 |
| 2015-05-29 | 623 | 623 | 619 | 619 | 18,700 | 412.67 |
| 2015-05-28 | 622 | 623 | 618 | 621 | 21,900 | 414 |
| 2015-05-27 | 625 | 626 | 616 | 622 | 24,200 | 414.67 |
| 2015-05-26 | 621 | 625 | 620 | 624 | 15,100 | 416 |
| 2015-05-25 | 615 | 625 | 614 | 621 | 34,700 | 414 |
| 2015-05-22 | 622 | 622 | 610 | 621 | 26,900 | 414 |
| 2015-05-21 | 629 | 630 | 620 | 622 | 40,700 | 414.67 |
| 2015-05-20 | 620 | 624 | 615 | 624 | 20,900 | 416 |
| 2015-05-19 | 615 | 617 | 610 | 614 | 24,400 | 409.33 |
| 2015-05-18 | 613 | 617 | 610 | 613 | 17,900 | 408.67 |
| 2015-05-15 | 611 | 617 | 610 | 611 | 20,100 | 407.33 |
| 2015-05-14 | 608 | 624 | 607 | 616 | 30,900 | 410.67 |
| 2015-05-13 | 607 | 615 | 606 | 613 | 10,200 | 408.67 |
| 2015-05-12 | 606 | 612 | 606 | 608 | 9,700 | 405.33 |
| 2015-05-11 | 615 | 615 | 608 | 613 | 10,600 | 408.67 |
| 2015-05-08 | 600 | 606 | 600 | 606 | 13,600 | 404 |
| 2015-05-07 | 601 | 604 | 600 | 601 | 12,700 | 400.67 |
| 2015-05-01 | 603 | 604 | 601 | 601 | 12,400 | 400.67 |
| 2015-04-30 | 603 | 608 | 602 | 606 | 21,600 | 404 |
| 2015-04-28 | 615 | 615 | 606 | 607 | 24,300 | 404.67 |
| 2015-04-27 | 610 | 614 | 609 | 614 | 10,400 | 409.33 |
| 2015-04-24 | 611 | 613 | 611 | 611 | 6,300 | 407.33 |
| 2015-04-23 | 612 | 615 | 607 | 611 | 10,700 | 407.33 |
| 2015-04-22 | 612 | 616 | 607 | 611 | 8,600 | 407.33 |
| 2015-04-21 | 610 | 617 | 607 | 608 | 16,400 | 405.33 |
| 2015-04-20 | 605 | 615 | 602 | 610 | 22,900 | 406.67 |
| 2015-04-17 | 616 | 618 | 614 | 615 | 9,400 | 410 |
| 2015-04-16 | 616 | 617 | 612 | 614 | 11,000 | 409.33 |
| 2015-04-15 | 614 | 615 | 609 | 613 | 13,400 | 408.67 |
| 2015-04-14 | 617 | 617 | 612 | 614 | 14,300 | 409.33 |
| 2015-04-13 | 618 | 618 | 614 | 614 | 11,900 | 409.33 |
| 2015-04-10 | 620 | 620 | 617 | 617 | 8,600 | 411.33 |
| 2015-04-09 | 615 | 619 | 615 | 618 | 11,400 | 412 |
| 2015-04-08 | 617 | 620 | 613 | 616 | 20,200 | 410.67 |
| 2015-04-07 | 618 | 621 | 615 | 617 | 10,100 | 411.33 |
| 2015-04-06 | 621 | 622 | 616 | 618 | 6,800 | 412 |
| 2015-04-03 | 624 | 624 | 619 | 621 | 6,600 | 414 |
| 2015-04-02 | 615 | 620 | 614 | 619 | 13,800 | 412.67 |
| 2015-04-01 | 620 | 620 | 612 | 612 | 13,700 | 408 |
| 2015-03-31 | 627 | 627 | 617 | 617 | 7,600 | 411.33 |
| 2015-03-30 | 627 | 627 | 616 | 624 | 19,200 | 416 |
| 2015-03-27 | 626 | 629 | 613 | 625 | 19,100 | 416.67 |
| 2015-03-26 | 638 | 638 | 630 | 636 | 15,600 | 424 |
| 2015-03-25 | 645 | 645 | 626 | 633 | 25,300 | 422 |
| 2015-03-24 | 655 | 659 | 630 | 645 | 33,600 | 430 |
| 2015-03-23 | 645 | 659 | 645 | 652 | 27,100 | 434.67 |
| 2015-03-20 | 628 | 643 | 628 | 641 | 31,200 | 427.33 |
| 2015-03-19 | 632 | 635 | 625 | 627 | 18,800 | 418 |
| 2015-03-18 | 626 | 634 | 625 | 632 | 15,500 | 421.33 |
| 2015-03-17 | 633 | 635 | 631 | 632 | 15,000 | 421.33 |
| 2015-03-16 | 631 | 637 | 629 | 631 | 20,800 | 420.67 |
| 2015-03-13 | 623 | 638 | 623 | 628 | 27,200 | 418.67 |
| 2015-03-12 | 612 | 638 | 612 | 621 | 8,400 | 414 |
| 2015-03-11 | 615 | 616 | 599 | 610 | 47,300 | 406.67 |
| 2015-03-10 | 613 | 621 | 611 | 615 | 12,800 | 410 |
| 2015-03-09 | 619 | 620 | 611 | 612 | 26,700 | 408 |
| 2015-03-06 | 617 | 623 | 616 | 619 | 14,900 | 412.67 |
| 2015-03-05 | 629 | 635 | 623 | 624 | 9,600 | 416 |
| 2015-03-04 | 638 | 638 | 616 | 625 | 16,700 | 416.67 |
| 2015-03-03 | 641 | 642 | 626 | 636 | 18,000 | 424 |
| 2015-03-02 | 640 | 648 | 639 | 641 | 21,500 | 427.33 |
| 2015-02-27 | 642 | 643 | 635 | 638 | 22,900 | 425.33 |
| 2015-02-26 | 640 | 646 | 640 | 645 | 19,200 | 430 |
| 2015-02-25 | 640 | 649 | 640 | 645 | 18,800 | 430 |
| 2015-02-24 | 638 | 640 | 637 | 638 | 14,100 | 425.33 |
| 2015-02-23 | 639 | 641 | 637 | 638 | 13,100 | 425.33 |
| 2015-02-20 | 640 | 641 | 635 | 639 | 17,000 | 426 |
| 2015-02-19 | 630 | 639 | 617 | 630 | 42,600 | 420 |
| 2015-02-18 | 615 | 617 | 612 | 615 | 11,100 | 410 |
| 2015-02-17 | 617 | 621 | 604 | 608 | 32,900 | 405.33 |
| 2015-02-16 | 597 | 619 | 596 | 615 | 33,800 | 410 |
| 2015-02-13 | 602 | 612 | 578 | 581 | 41,200 | 387.33 |
| 2015-02-12 | 610 | 618 | 608 | 612 | 17,800 | 408 |
| 2015-02-10 | 616 | 620 | 600 | 612 | 15,800 | 408 |
| 2015-02-09 | 639 | 640 | 613 | 616 | 37,100 | 410.67 |
| 2015-02-06 | 640 | 651 | 628 | 632 | 69,200 | 421.33 |
| 2015-02-05 | 617 | 628 | 613 | 625 | 42,000 | 416.67 |
| 2015-02-04 | 602 | 611 | 599 | 609 | 17,700 | 406 |
| 2015-02-03 | 594 | 610 | 592 | 595 | 21,200 | 396.67 |
| 2015-02-02 | 599 | 607 | 593 | 595 | 15,300 | 396.67 |
| 2015-01-30 | 601 | 606 | 596 | 600 | 15,500 | 400 |
| 2015-01-29 | 584 | 603 | 584 | 591 | 10,500 | 394 |
| 2015-01-28 | 584 | 587 | 580 | 586 | 10,500 | 390.67 |
| 2015-01-27 | 584 | 584 | 575 | 580 | 10,000 | 386.67 |
| 2015-01-26 | 571 | 585 | 571 | 576 | 17,100 | 384 |
| 2015-01-23 | 568 | 573 | 568 | 571 | 10,700 | 380.67 |
| 2015-01-22 | 573 | 576 | 567 | 568 | 16,800 | 378.67 |
| 2015-01-21 | 585 | 587 | 572 | 573 | 17,200 | 382 |
| 2015-01-20 | 576 | 581 | 574 | 581 | 11,400 | 387.33 |
| 2015-01-19 | 578 | 578 | 567 | 573 | 13,700 | 382 |
| 2015-01-16 | 571 | 571 | 560 | 566 | 17,900 | 377.33 |
| 2015-01-15 | 570 | 580 | 563 | 579 | 15,200 | 386 |
| 2015-01-14 | 581 | 582 | 571 | 571 | 23,500 | 380.67 |
| 2015-01-13 | 590 | 590 | 581 | 583 | 13,800 | 388.67 |
| 2015-01-09 | 596 | 600 | 590 | 590 | 13,200 | 393.33 |
| 2015-01-08 | 594 | 600 | 591 | 595 | 15,700 | 396.67 |
| 2015-01-07 | 593 | 602 | 590 | 590 | 24,300 | 393.33 |
| 2015-01-06 | 608 | 608 | 594 | 594 | 22,800 | 396 |
| 2015-01-05 | 617 | 617 | 609 | 609 | 10,400 | 406 |
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
