4333 (株)東邦システムサイエンスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,255	1,268	1,230	1,246	17,600	1,246
2023-12-28	1,250	1,262	1,241	1,246	20,300	1,246
2023-12-27	1,246	1,249	1,235	1,249	22,200	1,249
2023-12-26	1,263	1,270	1,241	1,246	18,400	1,246
2023-12-25	1,239	1,286	1,231	1,271	37,300	1,271
2023-12-22	1,226	1,236	1,220	1,223	15,100	1,223
2023-12-21	1,228	1,234	1,195	1,213	43,200	1,213
2023-12-20	1,197	1,230	1,188	1,230	30,900	1,230
2023-12-19	1,148	1,195	1,148	1,192	19,900	1,192
2023-12-18	1,144	1,149	1,121	1,143	18,600	1,143
2023-12-15	1,156	1,173	1,141	1,144	13,800	1,144
2023-12-14	1,194	1,194	1,155	1,162	18,100	1,162
2023-12-13	1,215	1,223	1,196	1,197	12,200	1,197
2023-12-12	1,200	1,218	1,200	1,215	17,500	1,215
2023-12-11	1,186	1,200	1,186	1,198	10,700	1,198
2023-12-08	1,224	1,235	1,179	1,181	27,200	1,181
2023-12-07	1,222	1,243	1,214	1,241	28,700	1,241
2023-12-06	1,199	1,226	1,199	1,222	26,100	1,222
2023-12-05	1,219	1,221	1,180	1,188	30,100	1,188
2023-12-04	1,220	1,233	1,219	1,225	16,800	1,225
2023-12-01	1,216	1,222	1,207	1,219	12,200	1,219
2023-11-30	1,219	1,227	1,201	1,216	14,500	1,216
2023-11-29	1,183	1,227	1,183	1,219	22,000	1,219
2023-11-28	1,146	1,195	1,146	1,195	31,400	1,195
2023-11-27	1,154	1,162	1,148	1,153	11,500	1,153
2023-11-24	1,154	1,162	1,146	1,158	13,000	1,158
2023-11-22	1,163	1,174	1,153	1,158	9,500	1,158
2023-11-21	1,174	1,178	1,148	1,163	20,400	1,163
2023-11-20	1,174	1,194	1,165	1,165	17,600	1,165
2023-11-17	1,137	1,174	1,137	1,174	27,000	1,174
2023-11-16	1,138	1,138	1,119	1,132	16,200	1,132
2023-11-15	1,149	1,149	1,130	1,136	17,900	1,136
2023-11-14	1,126	1,148	1,126	1,148	18,700	1,148
2023-11-13	1,124	1,139	1,124	1,132	17,200	1,132
2023-11-10	1,138	1,138	1,101	1,129	33,900	1,129
2023-11-09	1,140	1,147	1,135	1,144	11,100	1,144
2023-11-08	1,150	1,162	1,131	1,150	29,300	1,150
2023-11-07	1,169	1,169	1,141	1,150	21,100	1,150
2023-11-06	1,173	1,184	1,151	1,163	23,500	1,163
2023-11-02	1,126	1,178	1,120	1,177	39,200	1,177
2023-11-01	1,130	1,135	1,083	1,125	35,500	1,125
2023-10-31	1,136	1,139	1,071	1,125	51,000	1,125
2023-10-30	1,246	1,246	1,141	1,148	113,900	1,148
2023-10-27	1,233	1,254	1,222	1,241	32,000	1,241
2023-10-26	1,240	1,243	1,213	1,216	20,500	1,216
2023-10-25	1,240	1,252	1,223	1,228	20,100	1,228
2023-10-24	1,210	1,233	1,199	1,222	26,800	1,222
2023-10-23	1,238	1,238	1,209	1,209	26,700	1,209
2023-10-20	1,257	1,263	1,237	1,258	17,900	1,258
2023-10-19	1,240	1,269	1,240	1,249	17,500	1,249
2023-10-18	1,246	1,258	1,228	1,258	19,500	1,258
2023-10-17	1,239	1,245	1,223	1,240	24,700	1,240
2023-10-16	1,220	1,221	1,200	1,217	20,600	1,217
2023-10-13	1,238	1,251	1,228	1,233	15,900	1,233
2023-10-12	1,259	1,263	1,219	1,241	26,600	1,241
2023-10-11	1,260	1,283	1,251	1,266	32,300	1,266
2023-10-10	1,224	1,258	1,223	1,258	28,400	1,258
2023-10-06	1,201	1,225	1,200	1,211	22,700	1,211
2023-10-05	1,183	1,218	1,176	1,207	40,400	1,207
2023-10-04	1,200	1,224	1,178	1,191	48,600	1,191
2023-10-03	1,248	1,262	1,224	1,243	40,200	1,243
2023-10-02	1,267	1,302	1,255	1,268	52,300	1,268
2023-09-29	1,280	1,291	1,250	1,278	57,700	1,278
2023-09-28	1,273	1,296	1,255	1,269	113,300	1,269
2023-09-27	1,288	1,327	1,272	1,290	165,200	1,290
2023-09-26	1,279	1,311	1,265	1,297	87,800	1,297
2023-09-25	1,326	1,340	1,283	1,288	101,100	1,288
2023-09-22	1,327	1,362	1,320	1,354	34,100	1,354
2023-09-21	1,349	1,357	1,330	1,333	41,700	1,333
2023-09-20	1,380	1,390	1,350	1,351	50,700	1,351
2023-09-19	1,380	1,414	1,372	1,388	44,900	1,388
2023-09-15	1,367	1,383	1,366	1,380	20,200	1,380
2023-09-14	1,363	1,384	1,359	1,372	19,600	1,372
2023-09-13	1,337	1,384	1,332	1,374	60,600	1,374
2023-09-12	1,390	1,390	1,342	1,358	48,100	1,358
2023-09-11	1,414	1,416	1,375	1,395	38,800	1,395
2023-09-08	1,400	1,440	1,400	1,414	42,600	1,414
2023-09-07	1,378	1,421	1,375	1,418	45,900	1,418
2023-09-06	1,400	1,405	1,365	1,383	72,700	1,383
2023-09-05	1,360	1,405	1,341	1,405	57,200	1,405
2023-09-04	1,323	1,379	1,311	1,357	70,800	1,357
2023-09-01	1,310	1,335	1,281	1,297	52,900	1,297
2023-08-31	1,281	1,326	1,275	1,300	48,900	1,300
2023-08-30	1,260	1,294	1,233	1,278	57,100	1,278
2023-08-29	1,916	1,916	1,875	1,879	42,000	1,252.67
2023-08-28	1,879	1,957	1,875	1,918	38,500	1,278.67
2023-08-25	1,816	1,879	1,806	1,879	26,700	1,252.67
2023-08-24	1,835	1,861	1,808	1,827	24,800	1,218
2023-08-23	1,837	1,875	1,805	1,825	32,500	1,216.67
2023-08-22	1,765	1,832	1,745	1,827	27,800	1,218
2023-08-21	1,730	1,778	1,730	1,741	19,100	1,160.67
2023-08-18	1,708	1,760	1,707	1,736	18,400	1,157.33
2023-08-17	1,734	1,745	1,708	1,732	18,400	1,154.67
2023-08-16	1,723	1,759	1,715	1,744	18,600	1,162.67
2023-08-15	1,716	1,743	1,703	1,734	20,900	1,156
2023-08-14	1,713	1,717	1,681	1,704	16,600	1,136
2023-08-10	1,690	1,716	1,667	1,707	14,600	1,138
2023-08-09	1,687	1,717	1,654	1,688	33,700	1,125.33
2023-08-08	1,730	1,767	1,672	1,696	30,800	1,130.67
2023-08-07	1,685	1,774	1,656	1,727	37,700	1,151.33
2023-08-04	1,591	1,694	1,590	1,692	59,300	1,128
2023-08-03	1,619	1,715	1,600	1,602	105,100	1,068
2023-08-02	1,600	1,610	1,551	1,594	131,900	1,062.67
2023-08-01	1,494	1,548	1,440	1,537	172,900	1,024.67
2023-07-31	1,227	1,427	1,190	1,404	126,500	936
2023-07-28	1,211	1,218	1,182	1,202	55,500	801.33
2023-07-27	1,221	1,221	1,207	1,219	5,100	812.67
2023-07-26	1,229	1,229	1,210	1,221	4,500	814
2023-07-25	1,228	1,235	1,214	1,226	7,200	817.33
2023-07-24	1,224	1,224	1,200	1,206	6,400	804
2023-07-21	1,205	1,220	1,191	1,194	7,000	796
2023-07-20	1,180	1,212	1,180	1,206	4,700	804
2023-07-19	1,180	1,190	1,174	1,179	5,800	786
2023-07-18	1,171	1,182	1,171	1,175	7,700	783.33
2023-07-14	1,185	1,185	1,163	1,171	6,000	780.67
2023-07-13	1,168	1,183	1,155	1,177	6,600	784.67
2023-07-12	1,184	1,184	1,167	1,168	6,800	778.67
2023-07-11	1,201	1,201	1,159	1,184	13,400	789.33
2023-07-10	1,209	1,213	1,189	1,208	10,700	805.33
2023-07-07	1,244	1,244	1,202	1,209	10,500	806
2023-07-06	1,241	1,247	1,225	1,225	8,300	816.67
2023-07-05	1,264	1,264	1,233	1,244	24,600	829.33
2023-07-04	1,234	1,275	1,230	1,266	19,000	844
2023-07-03	1,223	1,230	1,212	1,227	10,300	818
2023-06-30	1,195	1,220	1,192	1,220	8,000	813.33
2023-06-29	1,191	1,195	1,177	1,195	12,300	796.67
2023-06-28	1,155	1,198	1,155	1,197	18,200	798
2023-06-27	1,165	1,170	1,152	1,155	8,600	770
2023-06-26	1,182	1,185	1,161	1,165	7,600	776.67
2023-06-23	1,202	1,210	1,185	1,190	3,800	793.33
2023-06-22	1,218	1,220	1,200	1,200	4,700	800
2023-06-21	1,209	1,212	1,204	1,209	5,200	806
2023-06-20	1,204	1,212	1,194	1,209	5,600	806
2023-06-19	1,214	1,219	1,209	1,210	3,200	806.67
2023-06-16	1,210	1,211	1,193	1,209	6,000	806
2023-06-15	1,223	1,227	1,206	1,211	5,900	807.33
2023-06-14	1,221	1,221	1,210	1,218	4,300	812
2023-06-13	1,244	1,248	1,179	1,199	20,000	799.33
2023-06-12	1,200	1,230	1,196	1,229	17,200	819.33
2023-06-09	1,165	1,198	1,161	1,191	20,500	794
2023-06-08	1,170	1,179	1,156	1,162	8,600	774.67
2023-06-07	1,152	1,176	1,142	1,144	11,400	762.67
2023-06-06	1,166	1,177	1,152	1,152	6,100	768
2023-06-05	1,198	1,198	1,158	1,161	9,300	774
2023-06-02	1,145	1,175	1,145	1,150	9,700	766.67
2023-06-01	1,125	1,159	1,125	1,145	6,400	763.33
2023-05-31	1,116	1,139	1,110	1,125	11,600	750
2023-05-30	1,115	1,127	1,111	1,111	7,900	740.67
2023-05-29	1,130	1,134	1,116	1,121	7,700	747.33
2023-05-26	1,154	1,154	1,113	1,116	8,400	744
2023-05-25	1,120	1,155	1,120	1,154	4,600	769.33
2023-05-24	1,141	1,146	1,127	1,127	3,100	751.33
2023-05-23	1,160	1,179	1,143	1,143	7,600	762
2023-05-22	1,149	1,167	1,141	1,157	5,900	771.33
2023-05-19	1,142	1,145	1,126	1,141	7,100	760.67
2023-05-18	1,134	1,153	1,123	1,148	8,500	765.33
2023-05-17	1,143	1,150	1,134	1,134	5,900	756
2023-05-16	1,134	1,147	1,134	1,138	5,100	758.67
2023-05-15	1,120	1,140	1,116	1,134	10,100	756
2023-05-12	1,136	1,148	1,060	1,126	21,500	750.67
2023-05-11	1,133	1,135	1,126	1,130	3,100	753.33
2023-05-10	1,135	1,135	1,117	1,124	10,900	749.33
2023-05-09	1,148	1,155	1,135	1,135	8,400	756.67
2023-05-08	1,115	1,138	1,114	1,138	7,500	758.67
2023-05-02	1,094	1,117	1,091	1,110	6,300	740
2023-05-01	1,081	1,100	1,081	1,095	6,500	730
2023-04-28	1,080	1,088	1,073	1,080	9,400	720
2023-04-27	1,078	1,083	1,056	1,056	53,800	704
2023-04-26	1,113	1,113	1,076	1,076	10,900	717.33
2023-04-25	1,118	1,123	1,106	1,113	8,500	742
2023-04-24	1,111	1,118	1,105	1,118	4,600	745.33
2023-04-21	1,103	1,116	1,101	1,110	5,500	740
2023-04-20	1,098	1,116	1,098	1,115	7,700	743.33
2023-04-19	1,110	1,110	1,100	1,103	7,800	735.33
2023-04-18	1,112	1,125	1,095	1,104	6,800	736
2023-04-17	1,106	1,130	1,084	1,117	13,500	744.67
2023-04-14	1,067	1,090	1,060	1,090	8,500	726.67
2023-04-13	1,076	1,076	1,044	1,051	10,000	700.67
2023-04-12	1,060	1,069	1,055	1,068	3,400	712
2023-04-11	1,066	1,099	1,046	1,048	16,500	698.67
2023-04-10	1,055	1,070	1,055	1,056	2,800	704
2023-04-07	1,051	1,077	1,047	1,047	8,200	698
2023-04-06	1,070	1,088	1,048	1,048	10,300	698.67
2023-04-05	1,101	1,101	1,065	1,070	11,800	713.33
2023-04-04	1,124	1,124	1,102	1,102	8,600	734.67
2023-04-03	1,149	1,149	1,121	1,124	8,800	749.33
2023-03-31	1,127	1,146	1,121	1,141	4,700	760.67
2023-03-30	1,128	1,135	1,070	1,119	19,900	746
2023-03-29	1,137	1,162	1,137	1,162	14,600	774.67
2023-03-28	1,120	1,144	1,120	1,144	7,400	762.67
2023-03-27	1,125	1,134	1,121	1,124	3,500	749.33
2023-03-24	1,123	1,130	1,113	1,128	5,700	752
2023-03-23	1,150	1,150	1,108	1,123	13,900	748.67
2023-03-22	1,095	1,179	1,095	1,152	33,700	768
2023-03-20	1,091	1,098	1,067	1,076	14,600	717.33
2023-03-17	1,044	1,064	1,042	1,061	4,000	707.33
2023-03-16	1,030	1,054	1,028	1,045	6,700	696.67
2023-03-15	1,063	1,068	1,046	1,050	5,000	700
2023-03-14	1,066	1,066	1,028	1,039	7,800	692.67
2023-03-13	1,085	1,085	1,058	1,066	7,500	710.67
2023-03-10	1,134	1,134	1,097	1,102	14,000	734.67
2023-03-09	1,138	1,138	1,131	1,137	4,200	758
2023-03-08	1,129	1,137	1,124	1,129	7,500	752.67
2023-03-07	1,122	1,130	1,119	1,129	7,700	752.67
2023-03-06	1,128	1,128	1,116	1,121	5,600	747.33
2023-03-03	1,112	1,118	1,106	1,114	6,500	742.67
2023-03-02	1,102	1,112	1,102	1,112	6,100	741.33
2023-03-01	1,102	1,104	1,097	1,104	4,700	736
2023-02-28	1,099	1,105	1,092	1,096	8,000	730.67
2023-02-27	1,062	1,088	1,062	1,088	5,900	725.33
2023-02-24	1,055	1,063	1,052	1,061	2,400	707.33
2023-02-22	1,078	1,078	1,057	1,057	7,000	704.67
2023-02-21	1,099	1,099	1,071	1,078	10,200	718.67
2023-02-20	1,060	1,095	1,060	1,095	11,500	730
2023-02-17	1,048	1,056	1,045	1,052	5,500	701.33
2023-02-16	1,036	1,048	1,036	1,048	6,500	698.67
2023-02-15	1,037	1,042	1,031	1,035	5,900	690
2023-02-14	1,026	1,043	1,026	1,038	6,600	692
2023-02-13	1,029	1,030	1,023	1,030	5,200	686.67
2023-02-10	1,019	1,030	1,018	1,030	5,600	686.67
2023-02-09	1,016	1,024	1,016	1,019	2,300	679.33
2023-02-08	1,022	1,029	1,016	1,016	3,500	677.33
2023-02-07	1,021	1,029	1,021	1,026	5,400	684
2023-02-06	1,023	1,029	1,022	1,025	5,600	683.33
2023-02-03	1,019	1,030	1,019	1,030	4,000	686.67
2023-02-02	1,016	1,028	1,012	1,022	7,700	681.33
2023-02-01	1,023	1,025	1,009	1,014	6,400	676
2023-01-31	993	1,038	993	1,022	23,100	681.33
2023-01-30	1,020	1,026	986	990	51,500	660
2023-01-27	1,020	1,020	1,005	1,009	6,400	672.67
2023-01-26	1,019	1,024	1,013	1,014	2,800	676
2023-01-25	1,006	1,019	1,006	1,011	4,500	674
2023-01-24	1,000	1,012	1,000	1,012	6,100	674.67
2023-01-23	995	1,000	995	995	4,000	663.33
2023-01-20	993	994	988	988	5,500	658.67
2023-01-19	989	994	984	984	7,800	656
2023-01-18	983	990	983	989	4,800	659.33
2023-01-17	989	989	976	979	15,300	652.67
2023-01-16	995	995	987	987	9,200	658
2023-01-13	995	999	992	992	8,500	661.33
2023-01-12	996	1,001	991	994	5,700	662.67
2023-01-11	995	1,002	995	1,002	2,600	668
2023-01-10	1,000	1,003	995	995	3,800	663.33
2023-01-06	995	1,002	993	1,002	2,500	668
2023-01-05	999	1,001	994	996	5,300	664
2023-01-04	996	1,003	995	999	4,900	666

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05月
日	月	火	水	木	金	土
« 04月30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	31

4333 (株)東邦システムサイエンス の時系列データ [2023年度]

4333 (株)東邦システムサイエンスの時系列データ [2023年度]