4333 (株)東邦システムサイエンスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,037	1,043	1,030	1,033	3,000	688.67
2021-12-29	1,023	1,041	1,013	1,037	20,300	691.33
2021-12-28	1,026	1,040	1,021	1,025	17,500	683.33
2021-12-27	1,025	1,025	1,011	1,014	5,900	676
2021-12-24	1,029	1,040	1,018	1,018	5,500	678.67
2021-12-23	1,031	1,047	1,030	1,035	7,000	690
2021-12-22	1,027	1,042	1,018	1,030	8,700	686.67
2021-12-21	1,037	1,037	1,006	1,020	24,700	680
2021-12-20	1,037	1,037	1,005	1,016	19,300	677.33
2021-12-17	1,050	1,050	1,035	1,042	10,300	694.67
2021-12-16	1,034	1,059	1,030	1,054	9,900	702.67
2021-12-15	1,010	1,022	1,002	1,018	12,400	678.67
2021-12-14	1,009	1,009	991	1,006	9,500	670.67
2021-12-13	1,008	1,010	1,003	1,003	2,700	668.67
2021-12-10	1,000	1,010	1,000	1,005	2,900	670
2021-12-09	1,005	1,007	993	1,003	3,100	668.67
2021-12-08	1,026	1,026	1,010	1,011	4,400	674
2021-12-07	1,003	1,012	1,000	1,012	6,700	674.67
2021-12-06	1,010	1,011	998	1,004	5,300	669.33
2021-12-03	1,012	1,012	996	1,003	10,600	668.67
2021-12-02	996	1,007	989	997	13,000	664.67
2021-12-01	991	1,004	991	996	4,200	664
2021-11-30	1,004	1,017	991	991	13,300	660.67
2021-11-29	995	1,013	982	998	15,800	665.33
2021-11-26	1,000	1,000	985	996	16,600	664
2021-11-25	995	1,000	993	993	4,900	662
2021-11-24	1,000	1,005	999	1,000	3,000	666.67
2021-11-22	990	1,005	990	1,000	4,200	666.67
2021-11-19	1,009	1,009	993	993	8,700	662
2021-11-18	1,009	1,013	990	1,010	15,300	673.33
2021-11-17	1,022	1,022	994	994	7,300	662.67
2021-11-16	1,045	1,045	1,012	1,016	8,600	677.33
2021-11-15	1,020	1,046	1,019	1,045	12,900	696.67
2021-11-12	1,003	1,020	1,003	1,020	8,200	680
2021-11-11	1,003	1,005	995	999	3,200	666
2021-11-10	993	1,003	993	1,003	4,500	668.67
2021-11-09	998	1,005	990	1,000	9,900	666.67
2021-11-08	1,001	1,002	991	999	8,000	666
2021-11-05	997	1,006	993	1,003	7,000	668.67
2021-11-04	1,001	1,005	996	1,005	9,300	670
2021-11-02	999	1,010	999	1,001	5,600	667.33
2021-11-01	990	1,011	990	1,004	11,500	669.33
2021-10-29	1,029	1,041	981	1,003	29,000	668.67
2021-10-28	1,027	1,029	1,013	1,014	11,200	676
2021-10-27	1,024	1,030	1,011	1,011	5,900	674
2021-10-26	1,015	1,029	1,012	1,029	7,500	686
2021-10-25	1,001	1,025	1,001	1,015	13,300	676.67
2021-10-22	1,036	1,039	1,013	1,013	13,400	675.33
2021-10-21	1,048	1,062	1,039	1,039	9,200	692.67
2021-10-20	1,052	1,052	1,044	1,052	6,600	701.33
2021-10-19	1,028	1,052	1,027	1,052	9,600	701.33
2021-10-18	1,040	1,040	1,021	1,028	9,800	685.33
2021-10-15	1,008	1,053	1,008	1,042	20,000	694.67
2021-10-14	1,030	1,030	1,005	1,008	13,000	672
2021-10-13	1,026	1,044	1,025	1,033	14,300	688.67
2021-10-12	1,060	1,060	1,021	1,030	20,200	686.67
2021-10-11	1,011	1,074	1,010	1,074	33,200	716
2021-10-08	1,011	1,013	1,004	1,010	10,400	673.33
2021-10-07	1,001	1,020	1,001	1,013	9,500	675.33
2021-10-06	1,034	1,048	1,000	1,000	27,400	666.67
2021-10-05	1,003	1,039	999	1,034	23,000	689.33
2021-10-04	1,044	1,044	1,002	1,017	37,900	678
2021-10-01	1,052	1,058	1,028	1,044	45,800	696
2021-09-30	1,096	1,130	1,076	1,076	40,100	717.33
2021-09-29	1,096	1,120	1,083	1,093	66,800	728.67
2021-09-28	1,227	1,227	1,128	1,130	138,200	753.33
2021-09-27	1,362	1,362	1,224	1,257	376,000	838
2021-09-24	1,063	1,070	1,053	1,062	22,200	708
2021-09-22	1,065	1,069	1,046	1,063	24,000	708.67
2021-09-21	1,021	1,078	1,021	1,065	29,600	710
2021-09-17	1,080	1,080	1,024	1,026	36,200	684
2021-09-16	1,018	1,090	1,012	1,080	37,200	720
2021-09-15	1,024	1,045	1,010	1,021	36,000	680.67
2021-09-14	970	1,030	966	1,030	89,500	686.67
2021-09-13	965	967	963	966	17,300	644
2021-09-10	962	965	953	965	50,200	643.33
2021-09-09	965	965	958	965	27,000	643.33
2021-09-08	963	965	960	965	17,900	643.33
2021-09-07	961	963	958	963	37,800	642
2021-09-06	964	964	960	963	48,300	642
2021-09-03	965	965	959	963	122,100	642
2021-09-02	968	968	959	964	33,500	642.67
2021-09-01	960	968	958	968	24,700	645.33
2021-08-31	960	962	958	958	26,000	638.67
2021-08-30	960	963	953	958	37,800	638.67
2021-08-27	963	963	950	951	28,900	634
2021-08-26	968	973	961	963	17,000	642
2021-08-25	961	961	957	960	6,800	640
2021-08-24	963	965	956	961	10,600	640.67
2021-08-23	960	968	958	963	13,400	642
2021-08-20	957	959	940	959	33,800	639.33
2021-08-19	957	964	948	957	17,400	638
2021-08-18	959	959	952	954	11,900	636
2021-08-17	956	960	955	955	5,400	636.67
2021-08-16	954	959	947	954	13,300	636
2021-08-13	954	960	954	958	6,300	638.67
2021-08-12	959	959	952	954	3,600	636
2021-08-11	957	959	952	959	2,000	639.33
2021-08-10	960	961	953	957	8,800	638
2021-08-06	951	960	951	956	6,100	637.33
2021-08-05	947	960	947	951	11,800	634
2021-08-04	952	960	952	954	6,800	636
2021-08-03	964	964	953	953	5,500	635.33
2021-08-02	961	981	961	964	5,700	642.67
2021-07-30	951	959	921	952	9,400	634.67
2021-07-29	955	960	955	960	4,700	640
2021-07-28	956	962	952	961	6,500	640.67
2021-07-27	946	962	946	962	4,700	641.33
2021-07-26	957	960	944	944	6,200	629.33
2021-07-21	955	958	950	957	6,400	638
2021-07-20	950	950	940	943	4,300	628.67
2021-07-19	945	953	942	942	7,400	628
2021-07-16	944	953	944	946	4,800	630.67
2021-07-15	956	957	949	949	4,200	632.67
2021-07-14	957	960	956	956	3,300	637.33
2021-07-13	968	968	959	962	5,200	641.33
2021-07-12	951	963	951	956	6,300	637.33
2021-07-09	948	954	940	940	9,100	626.67
2021-07-08	960	974	960	962	3,200	641.33
2021-07-07	966	976	966	967	3,500	644.67
2021-07-06	1,004	1,004	957	986	7,500	657.33
2021-07-05	1,030	1,030	989	989	31,100	659.33
2021-07-02	995	1,005	994	1,005	9,300	670
2021-07-01	991	1,001	991	998	9,100	665.33
2021-06-30	986	999	984	992	7,300	661.33
2021-06-29	978	991	975	989	5,500	659.33
2021-06-28	976	978	968	978	4,500	652
2021-06-25	962	965	947	965	3,900	643.33
2021-06-24	962	962	955	955	900	636.67
2021-06-23	957	961	957	959	1,500	639.33
2021-06-22	954	957	939	956	2,100	637.33
2021-06-21	945	973	924	924	19,300	616
2021-06-18	939	943	930	942	4,900	628
2021-06-17	930	930	921	926	1,400	617.33
2021-06-16	929	932	924	924	4,700	616
2021-06-15	928	928	921	921	1,400	614
2021-06-14	921	925	921	921	1,000	614
2021-06-11	930	930	921	921	4,400	614
2021-06-10	927	927	920	920	1,200	613.33
2021-06-09	925	927	919	919	400	612.67
2021-06-08	920	920	917	920	700	613.33
2021-06-07	918	926	916	918	2,500	612
2021-06-04	925	929	919	928	3,500	618.67
2021-06-03	930	930	922	925	1,300	616.67
2021-06-02	922	926	921	921	1,500	614
2021-06-01	940	940	926	926	3,600	617.33
2021-05-31	943	943	925	925	1,900	616.67
2021-05-28	930	938	930	938	4,300	625.33
2021-05-27	936	937	927	930	1,400	620
2021-05-26	946	946	940	940	1,800	626.67
2021-05-25	935	942	935	942	800	628
2021-05-24	945	945	936	936	2,700	624
2021-05-21	939	939	935	935	3,000	623.33
2021-05-20	930	939	929	929	2,800	619.33
2021-05-19	932	933	928	930	2,200	620
2021-05-18	935	935	926	932	2,400	621.33
2021-05-17	930	935	925	928	4,400	618.67
2021-05-14	907	926	907	924	3,800	616
2021-05-13	906	921	906	907	2,000	604.67
2021-05-12	920	920	906	906	4,300	604
2021-05-11	925	926	921	921	3,900	614
2021-05-10	921	929	921	928	1,500	618.67
2021-05-07	912	924	912	921	2,500	614
2021-05-06	910	915	910	910	3,600	606.67
2021-04-30	911	927	911	911	3,100	607.33
2021-04-28	926	926	910	910	6,700	606.67
2021-04-27	930	932	925	926	3,700	617.33
2021-04-26	929	930	923	923	3,000	615.33
2021-04-23	933	936	927	927	2,100	618
2021-04-22	949	949	926	930	5,400	620
2021-04-21	939	950	933	935	5,800	623.33
2021-04-20	942	959	934	934	6,700	622.67
2021-04-19	939	945	939	945	1,800	630
2021-04-16	938	961	938	939	6,100	626
2021-04-15	964	965	937	937	9,600	624.67
2021-04-14	923	998	922	957	42,800	638
2021-04-13	935	935	927	927	600	618
2021-04-12	932	932	926	930	600	620
2021-04-09	929	935	920	922	1,800	614.67
2021-04-08	926	928	919	919	1,800	612.67
2021-04-07	916	936	916	928	4,000	618.67
2021-04-06	940	942	912	916	6,000	610.67
2021-04-05	941	974	937	941	7,600	627.33
2021-04-02	969	970	940	941	3,400	627.33
2021-04-01	962	965	952	952	3,100	634.67
2021-03-31	970	977	965	965	4,700	643.33
2021-03-30	979	999	977	977	9,800	651.33
2021-03-29	1,010	1,010	977	1,005	8,800	670
2021-03-26	976	998	976	997	3,600	664.67
2021-03-25	965	974	960	974	2,600	649.33
2021-03-24	982	982	958	958	4,200	638.67
2021-03-23	992	993	982	982	4,400	654.67
2021-03-22	979	991	979	988	13,400	658.67
2021-03-19	995	1,001	982	1,001	8,800	667.33
2021-03-18	954	995	954	995	12,200	663.33
2021-03-17	954	955	944	955	3,100	636.67
2021-03-16	944	954	940	954	3,700	636
2021-03-15	942	945	932	945	3,900	630
2021-03-12	943	943	931	942	4,800	628
2021-03-11	935	943	935	943	4,600	628.67
2021-03-10	935	942	928	939	4,600	626
2021-03-09	936	945	934	945	3,900	630
2021-03-08	925	936	925	936	2,500	624
2021-03-05	923	927	916	925	3,500	616.67
2021-03-04	925	925	916	923	6,700	615.33
2021-03-03	915	924	915	924	1,700	616
2021-03-02	924	926	919	926	3,000	617.33
2021-03-01	921	932	911	924	4,700	616
2021-02-26	919	925	918	918	4,200	612
2021-02-25	925	929	920	925	2,200	616.67
2021-02-24	933	933	924	924	2,200	616
2021-02-22	926	933	924	927	1,500	618
2021-02-19	916	935	915	926	5,100	617.33
2021-02-18	940	940	930	931	3,100	620.67
2021-02-17	939	943	937	940	2,400	626.67
2021-02-16	944	944	936	944	4,200	629.33
2021-02-15	937	945	937	945	2,200	630
2021-02-12	944	948	944	947	2,900	631.33
2021-02-10	944	944	939	939	1,400	626
2021-02-09	940	940	940	940	1,200	626.67
2021-02-08	942	945	939	939	4,100	626
2021-02-05	944	944	937	942	2,900	628
2021-02-04	939	939	934	939	2,200	626
2021-02-03	943	943	939	939	2,300	626
2021-02-02	937	945	931	945	6,000	630
2021-02-01	919	935	919	931	1,400	620.67
2021-01-29	930	940	930	938	2,000	625.33
2021-01-28	926	940	925	940	10,800	626.67
2021-01-27	934	938	931	937	4,500	624.67
2021-01-26	930	938	927	934	2,400	622.67
2021-01-25	929	935	928	928	2,100	618.67
2021-01-22	926	939	926	930	1,300	620
2021-01-21	939	939	928	931	2,900	620.67
2021-01-20	924	937	924	931	1,700	620.67
2021-01-19	930	930	923	924	1,400	616
2021-01-18	922	931	922	926	900	617.33
2021-01-15	925	930	923	923	1,900	615.33
2021-01-14	921	932	921	925	1,500	616.67
2021-01-13	925	932	925	932	1,500	621.33
2021-01-12	921	936	921	931	2,800	620.67
2021-01-08	912	936	912	936	3,700	624
2021-01-07	907	923	907	923	2,200	615.33
2021-01-06	915	920	909	909	4,500	606
2021-01-05	905	919	904	912	3,500	608
2021-01-04	938	938	911	911	4,500	607.33

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 [2021年度]

4333 (株)東邦システムサイエンスの時系列データ [2021年度]