4396 (株)システムサポートの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,691	1,747	1,691	1,717	10,700	429.25
2018-12-27	1,730	1,751	1,701	1,731	28,300	432.75
2018-12-26	1,674	1,674	1,581	1,672	15,200	418
2018-12-25	1,651	1,660	1,554	1,554	45,000	388.50
2018-12-21	1,832	1,849	1,700	1,724	25,900	431
2018-12-20	1,980	1,990	1,850	1,872	13,300	468
2018-12-19	1,940	2,070	1,901	2,025	13,000	506.25
2018-12-18	2,097	2,099	1,895	1,900	22,900	475
2018-12-17	2,314	2,314	2,116	2,120	39,500	530
2018-12-14	1,980	1,980	1,918	1,934	8,200	483.50
2018-12-13	1,984	1,985	1,860	1,940	10,200	485
2018-12-12	1,955	1,980	1,929	1,974	13,200	493.50
2018-12-11	2,090	2,090	1,890	1,933	18,700	483.25
2018-12-10	2,199	2,199	2,013	2,090	12,300	522.50
2018-12-07	2,283	2,310	2,177	2,180	8,100	545
2018-12-06	2,279	2,300	2,176	2,229	17,400	557.25
2018-12-05	2,351	2,351	2,244	2,279	9,100	569.75
2018-12-04	2,403	2,403	2,335	2,357	11,300	589.25
2018-12-03	2,481	2,539	2,369	2,375	12,600	593.75
2018-11-30	2,609	2,630	2,360	2,455	17,000	613.75
2018-11-29	2,535	2,625	2,440	2,603	35,900	650.75
2018-11-28	2,243	2,429	2,243	2,420	30,600	605
2018-11-27	2,274	2,280	2,223	2,236	3,800	559
2018-11-26	2,269	2,296	2,227	2,243	4,200	560.75
2018-11-22	2,234	2,269	2,220	2,269	7,500	567.25
2018-11-21	2,215	2,277	2,160	2,218	11,400	554.50
2018-11-20	2,328	2,347	2,220	2,230	12,200	557.50
2018-11-19	2,401	2,410	2,290	2,316	11,700	579
2018-11-16	2,474	2,486	2,278	2,400	16,800	600
2018-11-15	2,425	2,485	2,402	2,441	5,900	610.25
2018-11-14	2,581	2,615	2,380	2,402	40,700	600.50
2018-11-13	2,545	2,637	2,525	2,617	54,700	654.25
2018-11-12	3,000	3,100	2,965	3,085	13,300	771.25
2018-11-09	2,950	3,035	2,950	2,996	7,200	749
2018-11-08	3,025	3,070	2,973	2,984	5,800	746
2018-11-07	2,981	3,010	2,900	2,972	12,400	743
2018-11-06	3,000	3,000	2,901	2,931	9,400	732.75
2018-11-05	3,040	3,060	2,990	2,992	11,100	748
2018-11-02	3,030	3,100	3,030	3,030	14,300	757.50
2018-11-01	3,015	3,125	2,995	3,075	17,000	768.75
2018-10-31	2,971	3,075	2,931	3,035	11,600	758.75
2018-10-30	2,753	2,965	2,753	2,921	17,700	730.25
2018-10-29	2,921	3,005	2,730	2,900	29,000	725
2018-10-26	3,330	3,340	2,940	2,971	39,900	742.75
2018-10-25	3,300	3,420	3,020	3,310	61,700	827.50
2018-10-24	3,490	3,500	3,200	3,380	45,200	845
2018-10-23	3,480	3,530	3,395	3,455	26,700	863.75
2018-10-22	3,445	3,485	3,405	3,485	25,900	871.25
2018-10-19	3,495	3,525	3,355	3,375	34,600	843.75
2018-10-18	3,515	3,540	3,390	3,530	56,700	882.50
2018-10-17	3,480	3,525	3,440	3,520	69,700	880
2018-10-16	3,320	3,420	3,320	3,410	57,700	852.50
2018-10-15	3,235	3,350	3,160	3,275	34,100	818.75
2018-10-12	3,150	3,290	3,150	3,235	26,000	808.75
2018-10-11	2,955	3,200	2,900	3,150	55,900	787.50
2018-10-10	3,320	3,320	3,090	3,265	40,300	816.25
2018-10-09	3,170	3,310	3,100	3,300	34,000	825
2018-10-05	3,165	3,220	3,060	3,210	59,300	802.50
2018-10-04	3,365	3,385	3,180	3,255	75,900	813.75
2018-10-03	3,155	3,305	3,055	3,305	94,500	826.25
2018-10-02	3,195	3,220	3,120	3,145	64,400	786.25
2018-10-01	2,937	3,250	2,855	3,185	140,200	796.25
2018-09-28	2,967	3,050	2,762	2,921	96,300	730.25
2018-09-27	2,989	3,190	2,930	2,931	141,900	732.75
2018-09-26	2,853	2,980	2,853	2,922	62,100	730.50
2018-09-25	2,793	2,862	2,738	2,850	45,800	712.50
2018-09-21	2,775	2,880	2,754	2,802	63,500	700.50
2018-09-20	2,670	2,840	2,640	2,774	55,900	693.50
2018-09-19	2,702	2,712	2,621	2,635	17,900	658.75
2018-09-18	2,565	2,676	2,565	2,660	33,100	665
2018-09-14	2,530	2,549	2,450	2,525	23,500	631.25
2018-09-13	2,530	2,563	2,480	2,480	18,100	620
2018-09-12	2,609	2,609	2,512	2,521	17,200	630.25
2018-09-11	2,610	2,636	2,591	2,609	11,800	652.25
2018-09-10	2,574	2,650	2,574	2,584	22,200	646
2018-09-07	2,615	2,615	2,505	2,574	19,000	643.50
2018-09-06	2,732	2,732	2,620	2,623	35,900	655.75
2018-09-05	2,835	2,868	2,777	2,782	58,700	695.50
2018-09-04	2,748	2,836	2,725	2,818	115,300	704.50
2018-09-03	2,676	2,747	2,636	2,698	46,900	674.50
2018-08-31	2,590	2,650	2,534	2,626	33,900	656.50
2018-08-30	2,500	2,630	2,453	2,625	41,800	656.25
2018-08-29	2,503	2,528	2,378	2,438	46,900	609.50
2018-08-28	2,585	2,649	2,501	2,505	32,200	626.25
2018-08-27	2,652	2,688	2,592	2,601	27,100	650.25
2018-08-24	2,731	2,747	2,635	2,682	19,300	670.50
2018-08-23	2,709	2,750	2,560	2,715	40,800	678.75
2018-08-22	2,670	2,715	2,625	2,715	19,100	678.75
2018-08-21	2,735	2,735	2,606	2,620	27,800	655
2018-08-20	2,541	2,729	2,540	2,729	29,700	682.25
2018-08-17	2,533	2,573	2,474	2,567	22,200	641.75
2018-08-16	2,450	2,625	2,438	2,546	42,600	636.50
2018-08-15	2,650	2,685	2,431	2,483	97,800	620.75
2018-08-14	2,910	2,943	2,633	2,694	104,700	673.50
2018-08-13	2,800	2,891	2,777	2,891	61,500	722.75
2018-08-10	2,992	2,993	2,865	2,908	114,300	727
2018-08-09	3,300	3,305	2,995	3,035	160,600	758.75
2018-08-08	3,230	3,320	3,165	3,260	71,800	815
2018-08-07	3,305	3,370	3,160	3,220	131,300	805
2018-08-06	3,485	3,635	3,300	3,345	352,000	836.25
2018-08-03	3,490	3,795	3,350	3,435	853,700	858.75
2018-08-02	4,000	4,025	3,560	3,630	1,173,900	907.50

分割・併合履歴： [2020-05-28]1株→2株 [2019-03-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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

4396 (株)システムサポート の時系列データ [2018年度]

4396 (株)システムサポートの時系列データ [2018年度]