4333 (株)東邦システムサイエンス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,000 | 1,001 | 996 | 997 | 3,000 | 664.67 |
| 2022-12-29 | 997 | 1,004 | 997 | 1,004 | 3,900 | 669.33 |
| 2022-12-28 | 1,004 | 1,004 | 997 | 1,002 | 3,000 | 668 |
| 2022-12-27 | 996 | 1,000 | 995 | 1,000 | 1,400 | 666.67 |
| 2022-12-26 | 1,004 | 1,005 | 991 | 998 | 5,000 | 665.33 |
| 2022-12-23 | 1,001 | 1,001 | 989 | 989 | 4,900 | 659.33 |
| 2022-12-22 | 1,022 | 1,022 | 996 | 996 | 8,300 | 664 |
| 2022-12-21 | 1,023 | 1,023 | 997 | 1,002 | 38,800 | 668 |
| 2022-12-20 | 1,006 | 1,024 | 993 | 999 | 15,800 | 666 |
| 2022-12-19 | 1,006 | 1,007 | 995 | 995 | 9,900 | 663.33 |
| 2022-12-16 | 1,027 | 1,027 | 1,001 | 1,001 | 6,000 | 667.33 |
| 2022-12-15 | 1,002 | 1,027 | 1,002 | 1,027 | 4,200 | 684.67 |
| 2022-12-14 | 1,000 | 1,007 | 1,000 | 1,005 | 2,200 | 670 |
| 2022-12-13 | 1,007 | 1,007 | 1,000 | 1,000 | 3,500 | 666.67 |
| 2022-12-12 | 1,015 | 1,015 | 1,001 | 1,001 | 3,300 | 667.33 |
| 2022-12-09 | 1,004 | 1,014 | 1,001 | 1,010 | 3,100 | 673.33 |
| 2022-12-08 | 998 | 1,004 | 997 | 1,004 | 2,800 | 669.33 |
| 2022-12-07 | 1,004 | 1,014 | 995 | 1,007 | 8,200 | 671.33 |
| 2022-12-06 | 1,004 | 1,023 | 994 | 1,004 | 7,000 | 669.33 |
| 2022-12-05 | 1,027 | 1,027 | 999 | 1,013 | 9,400 | 675.33 |
| 2022-12-02 | 988 | 1,014 | 988 | 1,007 | 15,600 | 671.33 |
| 2022-12-01 | 1,026 | 1,032 | 1,008 | 1,018 | 5,500 | 678.67 |
| 2022-11-30 | 1,032 | 1,038 | 1,014 | 1,019 | 6,100 | 679.33 |
| 2022-11-29 | 1,032 | 1,044 | 1,030 | 1,032 | 4,900 | 688 |
| 2022-11-28 | 1,030 | 1,044 | 1,023 | 1,044 | 7,000 | 696 |
| 2022-11-25 | 1,030 | 1,030 | 1,022 | 1,030 | 5,400 | 686.67 |
| 2022-11-24 | 1,015 | 1,029 | 1,013 | 1,027 | 10,400 | 684.67 |
| 2022-11-22 | 1,003 | 1,013 | 1,002 | 1,013 | 4,500 | 675.33 |
| 2022-11-21 | 1,004 | 1,006 | 1,001 | 1,001 | 6,600 | 667.33 |
| 2022-11-18 | 1,008 | 1,010 | 1,001 | 1,004 | 4,800 | 669.33 |
| 2022-11-17 | 1,006 | 1,007 | 999 | 1,007 | 3,900 | 671.33 |
| 2022-11-16 | 995 | 1,008 | 982 | 1,002 | 8,100 | 668 |
| 2022-11-15 | 1,000 | 1,000 | 989 | 990 | 5,500 | 660 |
| 2022-11-14 | 1,000 | 1,006 | 992 | 992 | 6,700 | 661.33 |
| 2022-11-11 | 1,001 | 1,014 | 1,001 | 1,013 | 11,200 | 675.33 |
| 2022-11-10 | 1,003 | 1,007 | 993 | 1,000 | 7,400 | 666.67 |
| 2022-11-09 | 996 | 1,006 | 990 | 995 | 3,700 | 663.33 |
| 2022-11-08 | 1,006 | 1,013 | 987 | 987 | 12,800 | 658 |
| 2022-11-07 | 1,012 | 1,019 | 1,004 | 1,010 | 10,300 | 673.33 |
| 2022-11-04 | 992 | 1,010 | 991 | 1,010 | 21,100 | 673.33 |
| 2022-11-02 | 989 | 994 | 986 | 992 | 7,800 | 661.33 |
| 2022-11-01 | 975 | 1,008 | 975 | 989 | 21,800 | 659.33 |
| 2022-10-31 | 992 | 992 | 960 | 966 | 26,100 | 644 |
| 2022-10-28 | 973 | 980 | 962 | 962 | 37,800 | 641.33 |
| 2022-10-27 | 976 | 984 | 972 | 978 | 8,300 | 652 |
| 2022-10-26 | 985 | 988 | 976 | 976 | 9,400 | 650.67 |
| 2022-10-25 | 987 | 994 | 982 | 985 | 11,000 | 656.67 |
| 2022-10-24 | 983 | 986 | 976 | 986 | 5,600 | 657.33 |
| 2022-10-21 | 984 | 985 | 975 | 979 | 8,300 | 652.67 |
| 2022-10-20 | 977 | 983 | 977 | 982 | 4,300 | 654.67 |
| 2022-10-19 | 976 | 982 | 974 | 982 | 7,300 | 654.67 |
| 2022-10-18 | 976 | 982 | 972 | 974 | 10,100 | 649.33 |
| 2022-10-17 | 966 | 973 | 964 | 965 | 7,200 | 643.33 |
| 2022-10-14 | 970 | 988 | 967 | 977 | 15,200 | 651.33 |
| 2022-10-13 | 962 | 980 | 960 | 967 | 13,300 | 644.67 |
| 2022-10-12 | 962 | 973 | 961 | 971 | 15,200 | 647.33 |
| 2022-10-11 | 974 | 978 | 965 | 966 | 17,000 | 644 |
| 2022-10-07 | 967 | 981 | 966 | 975 | 11,400 | 650 |
| 2022-10-06 | 969 | 978 | 969 | 972 | 10,100 | 648 |
| 2022-10-05 | 978 | 979 | 965 | 976 | 11,600 | 650.67 |
| 2022-10-04 | 977 | 985 | 971 | 971 | 14,300 | 647.33 |
| 2022-10-03 | 977 | 988 | 960 | 980 | 15,800 | 653.33 |
| 2022-09-30 | 972 | 983 | 966 | 977 | 23,800 | 651.33 |
| 2022-09-29 | 980 | 993 | 971 | 980 | 111,900 | 653.33 |
| 2022-09-28 | 1,023 | 1,045 | 1,016 | 1,045 | 73,200 | 696.67 |
| 2022-09-27 | 1,064 | 1,064 | 1,024 | 1,024 | 18,400 | 682.67 |
| 2022-09-26 | 1,062 | 1,068 | 1,050 | 1,050 | 39,900 | 700 |
| 2022-09-22 | 1,042 | 1,065 | 1,037 | 1,062 | 28,500 | 708 |
| 2022-09-21 | 1,020 | 1,050 | 1,017 | 1,044 | 21,300 | 696 |
| 2022-09-20 | 1,032 | 1,032 | 1,018 | 1,021 | 14,200 | 680.67 |
| 2022-09-16 | 1,024 | 1,027 | 1,014 | 1,014 | 12,400 | 676 |
| 2022-09-15 | 1,039 | 1,040 | 1,019 | 1,024 | 12,800 | 682.67 |
| 2022-09-14 | 1,000 | 1,073 | 1,000 | 1,028 | 42,400 | 685.33 |
| 2022-09-13 | 1,010 | 1,013 | 1,006 | 1,008 | 7,300 | 672 |
| 2022-09-12 | 1,005 | 1,008 | 1,003 | 1,008 | 4,400 | 672 |
| 2022-09-09 | 998 | 1,006 | 998 | 1,000 | 42,500 | 666.67 |
| 2022-09-08 | 1,009 | 1,009 | 999 | 1,005 | 7,200 | 670 |
| 2022-09-07 | 1,009 | 1,009 | 998 | 998 | 16,100 | 665.33 |
| 2022-09-06 | 1,000 | 1,007 | 999 | 1,000 | 15,200 | 666.67 |
| 2022-09-05 | 1,000 | 1,008 | 998 | 1,002 | 13,000 | 668 |
| 2022-09-02 | 1,000 | 1,001 | 995 | 998 | 12,200 | 665.33 |
| 2022-09-01 | 1,004 | 1,008 | 999 | 999 | 10,600 | 666 |
| 2022-08-31 | 1,002 | 1,006 | 1,001 | 1,004 | 8,800 | 669.33 |
| 2022-08-30 | 996 | 1,008 | 996 | 1,005 | 5,200 | 670 |
| 2022-08-29 | 1,000 | 1,004 | 986 | 995 | 18,900 | 663.33 |
| 2022-08-26 | 1,004 | 1,006 | 1,000 | 1,006 | 9,600 | 670.67 |
| 2022-08-25 | 1,004 | 1,004 | 999 | 1,002 | 5,400 | 668 |
| 2022-08-24 | 1,002 | 1,004 | 998 | 998 | 5,700 | 665.33 |
| 2022-08-23 | 1,002 | 1,003 | 999 | 999 | 6,500 | 666 |
| 2022-08-22 | 1,002 | 1,004 | 1,000 | 1,002 | 6,200 | 668 |
| 2022-08-19 | 1,001 | 1,006 | 1,001 | 1,001 | 15,600 | 667.33 |
| 2022-08-18 | 1,000 | 1,003 | 998 | 1,003 | 6,600 | 668.67 |
| 2022-08-17 | 997 | 1,001 | 996 | 999 | 7,700 | 666 |
| 2022-08-16 | 997 | 997 | 989 | 996 | 4,800 | 664 |
| 2022-08-15 | 994 | 998 | 985 | 990 | 17,500 | 660 |
| 2022-08-12 | 988 | 1,009 | 986 | 994 | 68,600 | 662.67 |
| 2022-08-10 | 991 | 996 | 987 | 992 | 8,000 | 661.33 |
| 2022-08-09 | 986 | 989 | 978 | 987 | 4,200 | 658 |
| 2022-08-08 | 971 | 991 | 967 | 987 | 24,300 | 658 |
| 2022-08-05 | 997 | 1,001 | 972 | 973 | 168,500 | 648.67 |
| 2022-08-04 | 999 | 1,008 | 999 | 1,005 | 6,900 | 670 |
| 2022-08-03 | 1,015 | 1,019 | 995 | 998 | 17,700 | 665.33 |
| 2022-08-02 | 1,010 | 1,019 | 1,010 | 1,010 | 24,500 | 673.33 |
| 2022-08-01 | 1,008 | 1,033 | 1,002 | 1,011 | 38,400 | 674 |
| 2022-07-29 | 927 | 1,020 | 926 | 991 | 50,000 | 660.67 |
| 2022-07-28 | 929 | 943 | 922 | 941 | 6,000 | 627.33 |
| 2022-07-27 | 936 | 936 | 920 | 920 | 2,800 | 613.33 |
| 2022-07-26 | 933 | 933 | 924 | 932 | 5,300 | 621.33 |
| 2022-07-25 | 937 | 937 | 927 | 933 | 2,500 | 622 |
| 2022-07-22 | 937 | 940 | 929 | 939 | 3,300 | 626 |
| 2022-07-21 | 937 | 937 | 920 | 933 | 10,800 | 622 |
| 2022-07-20 | 931 | 935 | 929 | 931 | 6,000 | 620.67 |
| 2022-07-19 | 923 | 937 | 915 | 927 | 3,400 | 618 |
| 2022-07-15 | 931 | 931 | 918 | 918 | 2,800 | 612 |
| 2022-07-14 | 932 | 937 | 931 | 931 | 2,000 | 620.67 |
| 2022-07-13 | 923 | 941 | 921 | 933 | 5,500 | 622 |
| 2022-07-12 | 916 | 926 | 916 | 921 | 2,300 | 614 |
| 2022-07-11 | 909 | 926 | 909 | 918 | 6,600 | 612 |
| 2022-07-08 | 919 | 927 | 908 | 908 | 7,600 | 605.33 |
| 2022-07-07 | 939 | 939 | 917 | 919 | 3,400 | 612.67 |
| 2022-07-06 | 915 | 925 | 908 | 917 | 7,100 | 611.33 |
| 2022-07-05 | 940 | 951 | 913 | 913 | 28,500 | 608.67 |
| 2022-07-04 | 945 | 970 | 943 | 970 | 16,200 | 646.67 |
| 2022-07-01 | 935 | 939 | 929 | 936 | 9,200 | 624 |
| 2022-06-30 | 913 | 942 | 913 | 937 | 15,200 | 624.67 |
| 2022-06-29 | 887 | 931 | 887 | 928 | 18,200 | 618.67 |
| 2022-06-28 | 884 | 896 | 884 | 894 | 6,800 | 596 |
| 2022-06-27 | 879 | 879 | 875 | 878 | 3,500 | 585.33 |
| 2022-06-24 | 875 | 891 | 872 | 877 | 2,300 | 584.67 |
| 2022-06-23 | 879 | 884 | 873 | 875 | 2,700 | 583.33 |
| 2022-06-22 | 875 | 878 | 871 | 875 | 5,800 | 583.33 |
| 2022-06-21 | 883 | 883 | 871 | 875 | 5,500 | 583.33 |
| 2022-06-20 | 883 | 887 | 868 | 869 | 4,600 | 579.33 |
| 2022-06-17 | 884 | 891 | 879 | 879 | 8,500 | 586 |
| 2022-06-16 | 902 | 903 | 892 | 892 | 4,300 | 594.67 |
| 2022-06-15 | 905 | 908 | 884 | 884 | 5,400 | 589.33 |
| 2022-06-14 | 900 | 906 | 892 | 893 | 10,800 | 595.33 |
| 2022-06-13 | 930 | 930 | 918 | 918 | 2,700 | 612 |
| 2022-06-10 | 928 | 944 | 928 | 940 | 5,000 | 626.67 |
| 2022-06-09 | 935 | 940 | 931 | 940 | 2,500 | 626.67 |
| 2022-06-08 | 936 | 937 | 935 | 935 | 3,800 | 623.33 |
| 2022-06-07 | 937 | 937 | 922 | 936 | 2,200 | 624 |
| 2022-06-06 | 929 | 938 | 927 | 933 | 4,800 | 622 |
| 2022-06-03 | 937 | 937 | 924 | 929 | 2,800 | 619.33 |
| 2022-06-02 | 934 | 937 | 926 | 937 | 2,500 | 624.67 |
| 2022-06-01 | 921 | 934 | 917 | 934 | 4,000 | 622.67 |
| 2022-05-31 | 913 | 928 | 905 | 928 | 7,100 | 618.67 |
| 2022-05-30 | 897 | 913 | 890 | 913 | 17,400 | 608.67 |
| 2022-05-27 | 898 | 898 | 880 | 885 | 2,900 | 590 |
| 2022-05-26 | 875 | 884 | 869 | 875 | 7,300 | 583.33 |
| 2022-05-25 | 871 | 874 | 871 | 873 | 1,800 | 582 |
| 2022-05-24 | 880 | 881 | 870 | 871 | 7,500 | 580.67 |
| 2022-05-23 | 880 | 880 | 868 | 877 | 3,100 | 584.67 |
| 2022-05-20 | 885 | 885 | 862 | 865 | 5,300 | 576.67 |
| 2022-05-19 | 868 | 870 | 862 | 862 | 5,500 | 574.67 |
| 2022-05-18 | 886 | 886 | 864 | 872 | 18,400 | 581.33 |
| 2022-05-17 | 898 | 899 | 888 | 888 | 4,300 | 592 |
| 2022-05-16 | 899 | 899 | 891 | 893 | 3,400 | 595.33 |
| 2022-05-13 | 889 | 906 | 886 | 900 | 6,800 | 600 |
| 2022-05-12 | 898 | 898 | 888 | 889 | 3,700 | 592.67 |
| 2022-05-11 | 896 | 903 | 892 | 892 | 5,900 | 594.67 |
| 2022-05-10 | 910 | 910 | 895 | 895 | 6,300 | 596.67 |
| 2022-05-09 | 923 | 923 | 902 | 902 | 5,000 | 601.33 |
| 2022-05-06 | 926 | 926 | 910 | 920 | 6,600 | 613.33 |
| 2022-05-02 | 951 | 951 | 918 | 926 | 7,900 | 617.33 |
| 2022-04-28 | 920 | 954 | 918 | 953 | 7,800 | 635.33 |
| 2022-04-27 | 888 | 932 | 888 | 932 | 15,700 | 621.33 |
| 2022-04-26 | 905 | 905 | 895 | 899 | 5,000 | 599.33 |
| 2022-04-25 | 900 | 900 | 886 | 886 | 4,400 | 590.67 |
| 2022-04-22 | 910 | 910 | 905 | 908 | 1,600 | 605.33 |
| 2022-04-21 | 918 | 918 | 903 | 910 | 4,500 | 606.67 |
| 2022-04-20 | 911 | 920 | 911 | 918 | 3,600 | 612 |
| 2022-04-19 | 908 | 920 | 905 | 914 | 1,800 | 609.33 |
| 2022-04-18 | 907 | 908 | 901 | 906 | 2,700 | 604 |
| 2022-04-15 | 913 | 917 | 907 | 907 | 3,100 | 604.67 |
| 2022-04-14 | 909 | 916 | 907 | 913 | 4,600 | 608.67 |
| 2022-04-13 | 892 | 901 | 891 | 900 | 5,100 | 600 |
| 2022-04-12 | 895 | 907 | 892 | 893 | 3,700 | 595.33 |
| 2022-04-11 | 911 | 913 | 904 | 904 | 3,200 | 602.67 |
| 2022-04-08 | 915 | 915 | 893 | 911 | 5,500 | 607.33 |
| 2022-04-07 | 904 | 906 | 888 | 903 | 8,800 | 602 |
| 2022-04-06 | 909 | 913 | 905 | 909 | 3,000 | 606 |
| 2022-04-05 | 923 | 923 | 907 | 911 | 6,400 | 607.33 |
| 2022-04-04 | 904 | 917 | 904 | 912 | 4,500 | 608 |
| 2022-04-01 | 908 | 922 | 900 | 913 | 7,100 | 608.67 |
| 2022-03-31 | 953 | 953 | 919 | 919 | 10,900 | 612.67 |
| 2022-03-30 | 928 | 953 | 928 | 953 | 4,700 | 635.33 |
| 2022-03-29 | 927 | 943 | 927 | 943 | 9,100 | 628.67 |
| 2022-03-28 | 946 | 946 | 919 | 931 | 14,900 | 620.67 |
| 2022-03-25 | 929 | 947 | 919 | 946 | 7,100 | 630.67 |
| 2022-03-24 | 918 | 936 | 915 | 934 | 7,300 | 622.67 |
| 2022-03-23 | 909 | 922 | 909 | 921 | 9,600 | 614 |
| 2022-03-22 | 924 | 925 | 907 | 915 | 9,900 | 610 |
| 2022-03-18 | 911 | 916 | 895 | 915 | 16,900 | 610 |
| 2022-03-17 | 907 | 909 | 895 | 898 | 8,900 | 598.67 |
| 2022-03-16 | 885 | 906 | 885 | 906 | 6,200 | 604 |
| 2022-03-15 | 882 | 885 | 874 | 885 | 3,400 | 590 |
| 2022-03-14 | 869 | 882 | 869 | 882 | 3,000 | 588 |
| 2022-03-11 | 863 | 868 | 856 | 868 | 7,000 | 578.67 |
| 2022-03-10 | 870 | 884 | 865 | 883 | 9,600 | 588.67 |
| 2022-03-09 | 863 | 881 | 861 | 861 | 11,100 | 574 |
| 2022-03-08 | 900 | 901 | 875 | 877 | 7,400 | 584.67 |
| 2022-03-07 | 904 | 904 | 888 | 889 | 6,100 | 592.67 |
| 2022-03-04 | 921 | 921 | 894 | 894 | 10,700 | 596 |
| 2022-03-03 | 920 | 927 | 909 | 911 | 5,700 | 607.33 |
| 2022-03-02 | 931 | 931 | 916 | 920 | 4,600 | 613.33 |
| 2022-03-01 | 926 | 937 | 925 | 925 | 4,100 | 616.67 |
| 2022-02-28 | 928 | 931 | 903 | 926 | 7,700 | 617.33 |
| 2022-02-25 | 902 | 920 | 901 | 917 | 4,500 | 611.33 |
| 2022-02-24 | 901 | 907 | 891 | 898 | 7,700 | 598.67 |
| 2022-02-22 | 923 | 925 | 893 | 909 | 17,200 | 606 |
| 2022-02-21 | 932 | 932 | 917 | 924 | 4,200 | 616 |
| 2022-02-18 | 929 | 929 | 919 | 928 | 4,800 | 618.67 |
| 2022-02-17 | 935 | 936 | 918 | 920 | 3,700 | 613.33 |
| 2022-02-16 | 925 | 935 | 920 | 935 | 8,000 | 623.33 |
| 2022-02-15 | 921 | 933 | 912 | 913 | 12,300 | 608.67 |
| 2022-02-14 | 949 | 949 | 915 | 922 | 7,500 | 614.67 |
| 2022-02-10 | 939 | 947 | 926 | 947 | 4,400 | 631.33 |
| 2022-02-09 | 932 | 932 | 923 | 924 | 3,800 | 616 |
| 2022-02-08 | 933 | 945 | 929 | 932 | 5,900 | 621.33 |
| 2022-02-07 | 918 | 936 | 914 | 930 | 6,800 | 620 |
| 2022-02-04 | 925 | 927 | 910 | 914 | 13,600 | 609.33 |
| 2022-02-03 | 949 | 949 | 915 | 919 | 9,900 | 612.67 |
| 2022-02-02 | 936 | 953 | 929 | 948 | 11,700 | 632 |
| 2022-02-01 | 920 | 940 | 914 | 929 | 16,700 | 619.33 |
| 2022-01-31 | 938 | 954 | 912 | 954 | 11,700 | 636 |
| 2022-01-28 | 928 | 928 | 902 | 910 | 13,400 | 606.67 |
| 2022-01-27 | 942 | 944 | 904 | 910 | 16,600 | 606.67 |
| 2022-01-26 | 960 | 960 | 942 | 942 | 12,600 | 628 |
| 2022-01-25 | 973 | 973 | 956 | 958 | 5,800 | 638.67 |
| 2022-01-24 | 965 | 968 | 956 | 966 | 5,000 | 644 |
| 2022-01-21 | 975 | 975 | 954 | 969 | 8,000 | 646 |
| 2022-01-20 | 953 | 979 | 952 | 973 | 5,300 | 648.67 |
| 2022-01-19 | 982 | 983 | 949 | 949 | 8,400 | 632.67 |
| 2022-01-18 | 982 | 988 | 980 | 982 | 6,000 | 654.67 |
| 2022-01-17 | 1,000 | 1,000 | 979 | 982 | 5,500 | 654.67 |
| 2022-01-14 | 993 | 997 | 987 | 994 | 10,900 | 662.67 |
| 2022-01-13 | 1,009 | 1,009 | 991 | 993 | 6,200 | 662 |
| 2022-01-12 | 991 | 1,008 | 991 | 997 | 3,300 | 664.67 |
| 2022-01-11 | 1,013 | 1,013 | 990 | 990 | 12,600 | 660 |
| 2022-01-07 | 1,004 | 1,014 | 1,002 | 1,010 | 10,300 | 673.33 |
| 2022-01-06 | 1,030 | 1,030 | 1,003 | 1,003 | 5,400 | 668.67 |
| 2022-01-05 | 1,041 | 1,041 | 1,030 | 1,035 | 3,100 | 690 |
| 2022-01-04 | 1,033 | 1,042 | 1,023 | 1,041 | 4,100 | 694 |
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
