4396 (株)システムサポートの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,327	2,335	2,247	2,281	35,800	1,140.50
2019-12-27	2,350	2,370	2,300	2,340	39,300	1,170
2019-12-26	2,348	2,399	2,285	2,323	57,300	1,161.50
2019-12-25	2,285	2,350	2,234	2,309	68,300	1,154.50
2019-12-24	2,250	2,398	2,192	2,205	147,700	1,102.50
2019-12-23	2,239	2,239	2,183	2,227	36,500	1,113.50
2019-12-20	2,180	2,263	2,166	2,239	62,300	1,119.50
2019-12-19	2,208	2,256	2,130	2,162	55,200	1,081
2019-12-18	2,172	2,225	2,129	2,208	67,200	1,104
2019-12-17	2,030	2,250	2,028	2,216	179,700	1,108
2019-12-16	2,098	2,100	1,988	1,990	94,700	995
2019-12-13	2,170	2,175	2,091	2,117	64,000	1,058.50
2019-12-12	2,249	2,267	2,050	2,123	183,200	1,061.50
2019-12-11	2,304	2,309	2,216	2,255	82,900	1,127.50
2019-12-10	2,246	2,410	2,246	2,322	166,100	1,161
2019-12-09	2,250	2,266	2,198	2,214	93,400	1,107
2019-12-06	2,159	2,230	2,139	2,215	158,700	1,107.50
2019-12-05	2,162	2,178	2,096	2,109	111,900	1,054.50
2019-12-04	2,121	2,180	2,061	2,152	155,600	1,076
2019-12-03	2,042	2,168	2,024	2,143	280,500	1,071.50
2019-12-02	1,900	2,078	1,899	2,042	391,600	1,021
2019-11-29	1,823	1,888	1,823	1,876	63,400	938
2019-11-28	1,858	1,859	1,815	1,823	29,200	911.50
2019-11-27	1,849	1,863	1,814	1,853	45,200	926.50
2019-11-26	1,864	1,870	1,830	1,860	58,500	930
2019-11-25	1,811	1,885	1,799	1,864	124,100	932
2019-11-22	1,745	1,814	1,731	1,811	107,900	905.50
2019-11-21	1,760	1,760	1,665	1,745	64,700	872.50
2019-11-20	1,691	1,756	1,691	1,756	83,600	878
2019-11-19	1,689	1,730	1,669	1,693	98,000	846.50
2019-11-18	1,697	1,697	1,654	1,690	73,700	845
2019-11-15	1,581	1,679	1,570	1,669	103,500	834.50
2019-11-14	1,651	1,651	1,581	1,604	118,200	802
2019-11-13	1,580	1,688	1,529	1,669	524,200	834.50
2019-11-12	1,385	1,426	1,374	1,398	75,600	699
2019-11-11	1,365	1,384	1,353	1,382	37,000	691
2019-11-08	1,373	1,398	1,340	1,350	48,100	675
2019-11-07	1,354	1,370	1,347	1,360	23,400	680
2019-11-06	1,363	1,370	1,351	1,352	13,900	676
2019-11-05	1,380	1,389	1,356	1,363	35,400	681.50
2019-11-01	1,357	1,357	1,345	1,350	19,500	675
2019-10-31	1,350	1,380	1,348	1,360	18,700	680
2019-10-30	1,367	1,367	1,343	1,355	29,900	677.50
2019-10-29	1,357	1,377	1,347	1,367	26,300	683.50
2019-10-28	1,367	1,368	1,341	1,342	22,500	671
2019-10-25	1,410	1,414	1,343	1,368	56,900	684
2019-10-24	1,424	1,430	1,376	1,382	40,000	691
2019-10-23	1,318	1,412	1,318	1,401	52,000	700.50
2019-10-21	1,331	1,347	1,312	1,323	24,500	661.50
2019-10-18	1,351	1,363	1,326	1,330	31,700	665
2019-10-17	1,376	1,376	1,346	1,351	20,200	675.50
2019-10-16	1,411	1,421	1,357	1,365	45,000	682.50
2019-10-15	1,425	1,451	1,392	1,397	28,900	698.50
2019-10-11	1,517	1,535	1,414	1,424	103,900	712
2019-10-10	1,511	1,531	1,507	1,520	30,900	760
2019-10-09	1,507	1,517	1,501	1,514	15,400	757
2019-10-08	1,499	1,516	1,492	1,503	29,200	751.50
2019-10-07	1,520	1,522	1,486	1,487	20,700	743.50
2019-10-04	1,516	1,517	1,482	1,505	40,100	752.50
2019-10-03	1,540	1,549	1,525	1,525	22,400	762.50
2019-10-02	1,540	1,586	1,530	1,574	28,700	787
2019-10-01	1,613	1,615	1,563	1,566	55,400	783
2019-09-30	1,669	1,708	1,616	1,618	69,500	809
2019-09-27	1,651	1,745	1,651	1,676	208,600	838
2019-09-26	1,654	1,689	1,647	1,651	32,900	825.50
2019-09-25	1,702	1,702	1,647	1,654	25,000	827
2019-09-24	1,691	1,710	1,654	1,702	27,900	851
2019-09-20	1,710	1,711	1,667	1,691	39,400	845.50
2019-09-19	1,620	1,715	1,614	1,693	55,600	846.50
2019-09-18	1,617	1,617	1,570	1,589	29,000	794.50
2019-09-17	1,616	1,641	1,599	1,617	26,500	808.50
2019-09-13	1,624	1,662	1,597	1,619	24,500	809.50
2019-09-12	1,600	1,626	1,596	1,612	25,000	806
2019-09-11	1,635	1,635	1,604	1,604	23,000	802
2019-09-10	1,637	1,667	1,604	1,610	20,800	805
2019-09-09	1,690	1,700	1,630	1,631	27,300	815.50
2019-09-06	1,729	1,729	1,681	1,695	17,600	847.50
2019-09-05	1,696	1,722	1,689	1,705	35,200	852.50
2019-09-04	1,700	1,708	1,664	1,668	23,400	834
2019-09-03	1,699	1,699	1,667	1,679	14,900	839.50
2019-09-02	1,744	1,744	1,646	1,676	41,300	838
2019-08-30	1,660	1,674	1,612	1,642	42,400	821
2019-08-29	1,550	1,617	1,537	1,580	33,200	790
2019-08-28	1,550	1,586	1,534	1,549	28,000	774.50
2019-08-27	1,564	1,584	1,537	1,541	30,400	770.50
2019-08-26	1,503	1,547	1,493	1,525	28,400	762.50
2019-08-23	1,530	1,573	1,504	1,560	27,000	780
2019-08-22	1,561	1,582	1,521	1,522	27,000	761
2019-08-21	1,534	1,576	1,515	1,553	27,400	776.50
2019-08-20	1,513	1,555	1,502	1,527	31,100	763.50
2019-08-19	1,550	1,570	1,500	1,518	56,500	759
2019-08-16	1,652	1,652	1,525	1,554	53,800	777
2019-08-15	1,585	1,654	1,584	1,625	58,800	812.50
2019-08-14	1,762	1,788	1,625	1,625	112,000	812.50
2019-08-13	1,705	1,755	1,676	1,740	83,100	870
2019-08-09	1,683	1,729	1,669	1,671	57,900	835.50
2019-08-08	1,737	1,741	1,675	1,690	72,200	845
2019-08-07	1,781	1,815	1,737	1,750	27,100	875
2019-08-06	1,700	1,790	1,662	1,779	87,500	889.50
2019-08-05	1,816	1,875	1,783	1,794	154,300	897
2019-08-02	1,844	1,885	1,825	1,840	113,600	920
2019-08-01	1,920	1,920	1,851	1,884	129,700	942
2019-07-31	1,899	1,942	1,872	1,927	57,700	963.50
2019-07-30	1,903	1,929	1,897	1,916	30,500	958
2019-07-29	1,940	1,941	1,899	1,912	44,800	956
2019-07-26	1,914	1,938	1,882	1,904	82,900	952
2019-07-25	1,957	2,000	1,904	1,933	187,000	966.50
2019-07-24	1,894	1,963	1,845	1,957	156,300	978.50
2019-07-23	1,939	1,940	1,825	1,854	125,900	927
2019-07-22	1,715	1,900	1,709	1,900	154,900	950
2019-07-19	1,660	1,707	1,660	1,697	31,000	848.50
2019-07-18	1,730	1,730	1,583	1,645	69,200	822.50
2019-07-17	1,640	1,732	1,637	1,715	53,800	857.50
2019-07-16	1,630	1,678	1,615	1,647	23,900	823.50
2019-07-12	1,672	1,679	1,591	1,602	17,200	801
2019-07-11	1,624	1,682	1,624	1,639	33,100	819.50
2019-07-10	1,551	1,645	1,551	1,623	22,100	811.50
2019-07-09	1,600	1,610	1,548	1,584	14,600	792
2019-07-08	1,590	1,614	1,531	1,586	41,800	793
2019-07-05	1,602	1,640	1,598	1,608	13,100	804
2019-07-04	1,636	1,658	1,604	1,615	14,100	807.50
2019-07-03	1,664	1,664	1,613	1,660	23,400	830
2019-07-02	1,666	1,673	1,608	1,664	24,000	832
2019-07-01	1,700	1,715	1,666	1,666	27,500	833
2019-06-28	1,650	1,670	1,602	1,655	45,400	827.50
2019-06-27	1,552	1,641	1,552	1,632	71,500	816
2019-06-26	1,494	1,563	1,494	1,550	37,200	775
2019-06-25	1,475	1,496	1,449	1,491	22,500	745.50
2019-06-24	1,434	1,464	1,425	1,452	9,400	726
2019-06-21	1,475	1,478	1,436	1,446	22,500	723
2019-06-20	1,446	1,481	1,420	1,475	17,400	737.50
2019-06-19	1,472	1,480	1,414	1,442	15,800	721
2019-06-18	1,507	1,530	1,417	1,440	43,100	720
2019-06-17	1,409	1,469	1,380	1,463	14,200	731.50
2019-06-14	1,413	1,413	1,340	1,387	15,100	693.50
2019-06-13	1,440	1,447	1,383	1,383	18,400	691.50
2019-06-12	1,451	1,451	1,412	1,442	24,900	721
2019-06-11	1,390	1,440	1,390	1,436	23,900	718
2019-06-10	1,343	1,378	1,330	1,372	15,000	686
2019-06-07	1,304	1,331	1,264	1,325	12,600	662.50
2019-06-06	1,316	1,357	1,299	1,303	22,000	651.50
2019-06-05	1,286	1,311	1,270	1,305	8,600	652.50
2019-06-04	1,287	1,287	1,225	1,251	30,600	625.50
2019-06-03	1,313	1,319	1,251	1,264	39,400	632
2019-05-31	1,330	1,379	1,300	1,343	18,700	671.50
2019-05-30	1,361	1,373	1,322	1,341	12,500	670.50
2019-05-29	1,380	1,387	1,329	1,375	30,100	687.50
2019-05-28	1,445	1,463	1,377	1,380	26,300	690
2019-05-27	1,394	1,451	1,390	1,441	14,400	720.50
2019-05-24	1,340	1,396	1,310	1,373	46,900	686.50
2019-05-23	1,451	1,459	1,357	1,383	36,700	691.50
2019-05-22	1,432	1,480	1,432	1,451	28,300	725.50
2019-05-21	1,411	1,449	1,390	1,419	44,100	709.50
2019-05-20	1,512	1,538	1,406	1,432	65,700	716
2019-05-17	1,556	1,619	1,511	1,552	45,400	776
2019-05-16	1,681	1,681	1,581	1,581	35,800	790.50
2019-05-15	1,650	1,699	1,640	1,696	37,900	848
2019-05-14	1,700	1,712	1,522	1,615	133,200	807.50
2019-05-13	1,709	1,786	1,670	1,703	75,100	851.50
2019-05-10	1,705	1,819	1,662	1,715	68,200	857.50
2019-05-09	1,782	1,825	1,680	1,719	71,900	859.50
2019-05-08	1,722	1,825	1,691	1,777	63,800	888.50
2019-05-07	1,650	1,780	1,639	1,743	58,100	871.50
2019-04-26	1,640	1,676	1,613	1,648	38,100	824
2019-04-25	1,687	1,693	1,635	1,667	48,700	833.50
2019-04-24	1,600	1,689	1,563	1,668	72,300	834
2019-04-23	1,603	1,619	1,555	1,582	54,400	791
2019-04-22	1,500	1,600	1,487	1,583	74,400	791.50
2019-04-19	1,488	1,513	1,482	1,495	10,600	747.50
2019-04-18	1,518	1,518	1,473	1,488	28,300	744
2019-04-17	1,472	1,526	1,443	1,520	41,000	760
2019-04-16	1,475	1,498	1,452	1,471	18,600	735.50
2019-04-15	1,524	1,524	1,461	1,476	33,900	738
2019-04-12	1,468	1,480	1,429	1,469	10,700	734.50
2019-04-11	1,445	1,492	1,429	1,455	16,300	727.50
2019-04-10	1,442	1,450	1,415	1,443	10,200	721.50
2019-04-09	1,481	1,490	1,407	1,443	30,100	721.50
2019-04-08	1,530	1,530	1,482	1,493	22,300	746.50
2019-04-05	1,500	1,570	1,475	1,486	82,300	743
2019-04-04	1,447	1,485	1,408	1,485	28,800	742.50
2019-04-03	1,390	1,447	1,390	1,443	24,800	721.50
2019-04-02	1,440	1,448	1,377	1,404	24,100	702
2019-04-01	1,342	1,420	1,342	1,400	23,800	700
2019-03-29	1,402	1,427	1,321	1,321	35,500	660.50
2019-03-28	1,410	1,419	1,390	1,414	19,900	707
2019-03-27	1,450	1,502	1,414	1,434	21,000	717
2019-03-26	2,792	2,945	2,786	2,870	13,000	717.50
2019-03-25	2,749	2,859	2,740	2,795	13,500	698.75
2019-03-22	2,950	2,998	2,865	2,871	22,800	717.75
2019-03-20	2,950	3,025	2,915	2,983	22,800	745.75
2019-03-19	2,952	3,000	2,896	2,948	37,300	737
2019-03-18	2,817	2,994	2,805	2,953	42,600	738.25
2019-03-15	2,800	2,850	2,721	2,752	23,700	688
2019-03-14	2,801	2,863	2,653	2,750	44,100	687.50
2019-03-13	2,617	2,777	2,600	2,718	17,200	679.50
2019-03-12	2,545	2,720	2,545	2,642	17,400	660.50
2019-03-11	2,475	2,500	2,446	2,495	11,600	623.75
2019-03-08	2,497	2,497	2,411	2,447	21,200	611.75
2019-03-07	2,626	2,634	2,543	2,543	7,500	635.75
2019-03-06	2,670	2,670	2,592	2,626	14,000	656.50
2019-03-05	2,751	2,752	2,663	2,672	14,200	668
2019-03-04	2,763	2,815	2,700	2,788	14,800	697
2019-03-01	2,783	2,820	2,753	2,755	9,800	688.75
2019-02-28	2,828	2,850	2,718	2,733	22,000	683.25
2019-02-27	2,792	2,915	2,761	2,858	20,900	714.50
2019-02-26	2,970	3,000	2,757	2,787	36,100	696.75
2019-02-25	2,909	3,045	2,828	2,977	25,300	744.25
2019-02-22	2,926	2,926	2,833	2,860	25,400	715
2019-02-21	2,813	2,940	2,767	2,929	49,400	732.25
2019-02-20	2,495	2,730	2,490	2,663	45,800	665.75
2019-02-19	2,454	2,454	2,423	2,448	4,300	612
2019-02-18	2,410	2,500	2,400	2,454	13,100	613.50
2019-02-15	2,374	2,400	2,318	2,383	13,900	595.75
2019-02-14	2,389	2,440	2,293	2,375	24,600	593.75
2019-02-13	2,315	2,475	2,297	2,390	113,200	597.50
2019-02-12	2,059	2,147	1,930	2,147	22,500	536.75
2019-02-08	2,057	2,123	2,057	2,109	10,400	527.25
2019-02-07	2,146	2,146	2,061	2,138	15,800	534.50
2019-02-06	2,145	2,146	2,060	2,108	21,000	527
2019-02-05	1,925	2,088	1,917	2,045	26,100	511.25
2019-02-04	1,895	1,905	1,870	1,898	7,800	474.50
2019-02-01	1,853	1,910	1,853	1,870	6,900	467.50
2019-01-31	1,850	1,893	1,850	1,893	7,900	473.25
2019-01-30	1,870	1,892	1,823	1,833	9,900	458.25
2019-01-29	1,934	1,935	1,863	1,868	8,000	467
2019-01-28	1,966	1,966	1,886	1,915	4,400	478.75
2019-01-25	1,950	2,000	1,905	1,949	19,800	487.25
2019-01-24	1,860	1,933	1,830	1,932	12,700	483
2019-01-23	1,830	1,830	1,801	1,828	4,300	457
2019-01-22	1,879	1,879	1,791	1,800	8,400	450
2019-01-21	1,929	1,940	1,871	1,880	10,100	470
2019-01-18	1,832	1,940	1,832	1,889	15,600	472.25
2019-01-17	1,832	1,849	1,802	1,832	13,900	458
2019-01-16	1,835	1,850	1,768	1,832	11,200	458
2019-01-15	1,737	1,825	1,730	1,766	10,800	441.50
2019-01-11	1,757	1,757	1,720	1,737	5,800	434.25
2019-01-10	1,801	1,801	1,720	1,720	11,800	430
2019-01-09	1,774	1,825	1,774	1,805	6,100	451.25
2019-01-08	1,712	1,795	1,712	1,761	8,800	440.25
2019-01-07	1,656	1,700	1,656	1,685	15,700	421.25
2019-01-04	1,597	1,629	1,581	1,629	13,900	407.25

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 [2019年度]

4396 (株)システムサポートの時系列データ [2019年度]