4396 (株)システムサポートの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,668	1,721	1,668	1,704	46,200	1,704
2020-12-29	1,643	1,720	1,643	1,691	85,000	1,691
2020-12-28	1,732	1,743	1,639	1,642	122,600	1,642
2020-12-25	1,711	1,711	1,653	1,669	78,800	1,669
2020-12-24	1,650	1,705	1,650	1,695	78,600	1,695
2020-12-23	1,587	1,696	1,587	1,659	102,900	1,659
2020-12-22	1,670	1,675	1,573	1,606	145,800	1,606
2020-12-21	1,704	1,737	1,680	1,688	65,100	1,688
2020-12-18	1,735	1,756	1,698	1,704	120,600	1,704
2020-12-17	1,692	1,729	1,671	1,685	78,600	1,685
2020-12-16	1,718	1,740	1,653	1,672	96,000	1,672
2020-12-15	1,650	1,726	1,650	1,687	175,900	1,687
2020-12-14	1,615	1,674	1,615	1,646	152,300	1,646
2020-12-11	1,565	1,622	1,565	1,606	101,800	1,606
2020-12-10	1,519	1,569	1,519	1,556	67,400	1,556
2020-12-09	1,545	1,545	1,508	1,528	61,700	1,528
2020-12-08	1,500	1,552	1,464	1,544	73,700	1,544
2020-12-07	1,522	1,544	1,505	1,508	67,800	1,508
2020-12-04	1,465	1,522	1,465	1,514	78,300	1,514
2020-12-03	1,505	1,507	1,466	1,480	95,000	1,480
2020-12-02	1,556	1,556	1,505	1,518	60,100	1,518
2020-12-01	1,522	1,583	1,490	1,531	131,500	1,531
2020-11-30	1,489	1,524	1,481	1,487	59,800	1,487
2020-11-27	1,474	1,514	1,467	1,504	135,200	1,504
2020-11-26	1,436	1,472	1,435	1,453	44,200	1,453
2020-11-25	1,465	1,483	1,445	1,463	109,500	1,463
2020-11-24	1,463	1,484	1,446	1,475	82,400	1,475
2020-11-20	1,425	1,463	1,416	1,463	72,200	1,463
2020-11-19	1,442	1,443	1,408	1,427	63,800	1,427
2020-11-18	1,441	1,466	1,416	1,421	73,000	1,421
2020-11-17	1,526	1,533	1,437	1,449	199,800	1,449
2020-11-16	1,642	1,642	1,544	1,559	138,000	1,559
2020-11-13	1,626	1,663	1,585	1,642	148,000	1,642
2020-11-12	1,600	1,636	1,600	1,636	95,700	1,636
2020-11-11	1,546	1,599	1,536	1,596	62,500	1,596
2020-11-10	1,603	1,607	1,538	1,546	94,500	1,546
2020-11-09	1,597	1,616	1,582	1,608	63,400	1,608
2020-11-06	1,600	1,613	1,574	1,584	43,100	1,584
2020-11-05	1,564	1,608	1,558	1,601	61,700	1,601
2020-11-04	1,564	1,586	1,525	1,575	78,400	1,575
2020-11-02	1,530	1,544	1,506	1,519	69,100	1,519
2020-10-30	1,602	1,607	1,534	1,536	121,300	1,536
2020-10-29	1,590	1,635	1,573	1,634	60,400	1,634
2020-10-28	1,680	1,680	1,599	1,627	80,900	1,627
2020-10-27	1,580	1,629	1,550	1,620	86,500	1,620
2020-10-26	1,619	1,632	1,598	1,607	78,200	1,607
2020-10-23	1,645	1,645	1,564	1,610	147,100	1,610
2020-10-22	1,700	1,700	1,597	1,615	216,200	1,615
2020-10-21	1,722	1,733	1,696	1,720	72,900	1,720
2020-10-20	1,698	1,753	1,693	1,721	54,400	1,721
2020-10-19	1,680	1,729	1,651	1,726	58,200	1,726
2020-10-16	1,709	1,711	1,644	1,660	112,200	1,660
2020-10-15	1,828	1,828	1,715	1,722	133,500	1,722
2020-10-14	1,780	1,805	1,762	1,804	65,000	1,804
2020-10-13	1,835	1,838	1,777	1,794	110,800	1,794
2020-10-12	1,750	1,806	1,740	1,803	99,300	1,803
2020-10-09	1,720	1,745	1,702	1,743	91,300	1,743
2020-10-08	1,689	1,740	1,672	1,705	123,000	1,705
2020-10-07	1,670	1,699	1,658	1,684	64,900	1,684
2020-10-06	1,700	1,707	1,671	1,690	73,600	1,690
2020-10-05	1,667	1,707	1,635	1,692	90,900	1,692
2020-10-02	1,739	1,739	1,644	1,656	153,000	1,656
2020-09-30	1,741	1,753	1,690	1,707	76,100	1,707
2020-09-29	1,691	1,744	1,678	1,732	75,700	1,732
2020-09-28	1,783	1,783	1,689	1,707	155,600	1,707
2020-09-25	1,785	1,798	1,729	1,751	92,600	1,751
2020-09-24	1,785	1,838	1,751	1,767	142,200	1,767
2020-09-23	1,866	1,872	1,758	1,785	218,700	1,785
2020-09-18	1,820	1,882	1,820	1,869	202,000	1,869
2020-09-17	1,819	1,829	1,770	1,800	110,700	1,800
2020-09-16	1,860	1,885	1,817	1,823	109,800	1,823
2020-09-15	1,794	1,860	1,794	1,859	172,900	1,859
2020-09-14	1,762	1,794	1,736	1,783	127,800	1,783
2020-09-11	1,698	1,756	1,665	1,750	153,500	1,750
2020-09-10	1,675	1,690	1,634	1,662	117,200	1,662
2020-09-09	1,608	1,643	1,600	1,642	57,500	1,642
2020-09-08	1,629	1,653	1,600	1,648	71,600	1,648
2020-09-07	1,629	1,642	1,598	1,606	65,600	1,606
2020-09-04	1,620	1,660	1,598	1,644	87,300	1,644
2020-09-03	1,677	1,678	1,625	1,671	145,700	1,671
2020-09-02	1,728	1,728	1,662	1,690	119,400	1,690
2020-09-01	1,726	1,740	1,713	1,721	48,500	1,721
2020-08-31	1,706	1,757	1,706	1,741	77,700	1,741
2020-08-28	1,781	1,784	1,660	1,698	267,700	1,698
2020-08-27	1,780	1,820	1,780	1,803	117,900	1,803
2020-08-26	1,773	1,797	1,750	1,771	78,700	1,771
2020-08-25	1,801	1,801	1,757	1,773	97,400	1,773
2020-08-24	1,816	1,830	1,766	1,795	122,100	1,795
2020-08-21	1,810	1,878	1,786	1,839	142,100	1,839
2020-08-20	1,828	1,860	1,791	1,795	111,200	1,795
2020-08-19	1,780	1,834	1,758	1,830	175,300	1,830
2020-08-18	1,839	1,839	1,755	1,780	205,200	1,780
2020-08-17	1,978	1,987	1,827	1,840	230,800	1,840
2020-08-14	1,853	1,989	1,853	1,978	238,500	1,978
2020-08-13	1,820	1,889	1,755	1,863	234,200	1,863
2020-08-12	1,897	1,998	1,724	1,821	504,300	1,821
2020-08-11	1,870	1,883	1,810	1,855	73,900	1,855
2020-08-07	1,926	1,926	1,839	1,870	55,300	1,870
2020-08-06	1,929	1,945	1,885	1,913	63,000	1,913
2020-08-05	1,872	1,911	1,828	1,911	64,500	1,911
2020-08-04	1,887	1,916	1,854	1,867	56,500	1,867
2020-08-03	1,790	1,847	1,784	1,847	54,600	1,847
2020-07-31	1,904	1,904	1,782	1,784	117,400	1,784
2020-07-30	1,914	1,916	1,876	1,914	72,500	1,914
2020-07-29	1,945	1,956	1,857	1,880	106,700	1,880
2020-07-28	1,939	2,014	1,927	1,950	118,100	1,950
2020-07-27	1,900	1,934	1,869	1,934	60,000	1,934
2020-07-22	2,011	2,015	1,911	1,939	120,100	1,939
2020-07-21	1,955	1,989	1,943	1,978	111,700	1,978
2020-07-20	1,860	1,928	1,852	1,915	114,100	1,915
2020-07-17	1,799	1,882	1,798	1,851	102,100	1,851
2020-07-16	1,869	1,874	1,796	1,801	77,100	1,801
2020-07-15	1,858	1,890	1,833	1,874	87,600	1,874
2020-07-14	1,890	1,910	1,822	1,860	113,000	1,860
2020-07-13	1,910	1,939	1,886	1,928	108,600	1,928
2020-07-10	1,938	1,951	1,870	1,894	127,300	1,894
2020-07-09	2,046	2,048	1,939	1,955	135,400	1,955
2020-07-08	2,040	2,080	1,997	2,046	104,200	2,046
2020-07-07	2,012	2,050	1,993	2,044	97,500	2,044
2020-07-06	2,035	2,056	1,998	2,032	61,600	2,032
2020-07-03	1,947	2,054	1,924	2,027	134,000	2,027
2020-07-02	2,060	2,060	1,955	1,967	208,000	1,967
2020-07-01	2,143	2,157	2,064	2,081	89,300	2,081
2020-06-30	2,168	2,182	2,037	2,128	158,400	2,128
2020-06-29	2,168	2,190	2,111	2,144	152,500	2,144
2020-06-26	2,320	2,323	2,202	2,223	138,400	2,223
2020-06-25	2,264	2,301	2,198	2,276	151,400	2,276
2020-06-24	2,329	2,364	2,271	2,287	183,400	2,287
2020-06-23	2,430	2,447	2,335	2,348	198,900	2,348
2020-06-22	2,345	2,437	2,298	2,388	309,100	2,388
2020-06-19	2,145	2,350	2,140	2,350	343,300	2,350
2020-06-18	2,140	2,140	2,082	2,116	135,800	2,116
2020-06-17	2,210	2,225	2,133	2,157	144,000	2,157
2020-06-16	2,209	2,239	2,134	2,190	153,100	2,190
2020-06-15	2,177	2,260	2,111	2,132	174,100	2,132
2020-06-12	2,101	2,236	2,041	2,202	257,000	2,202
2020-06-11	2,317	2,339	2,227	2,245	152,500	2,245
2020-06-10	2,259	2,379	2,222	2,349	166,700	2,349
2020-06-09	2,277	2,284	2,178	2,247	189,400	2,247
2020-06-08	2,412	2,440	2,287	2,301	146,300	2,301
2020-06-05	2,391	2,391	2,288	2,319	156,100	2,319
2020-06-04	2,439	2,440	2,294	2,386	212,000	2,386
2020-06-03	2,400	2,543	2,280	2,324	482,900	2,324
2020-06-02	2,228	2,338	2,145	2,324	405,200	2,324
2020-06-01	1,994	2,242	1,970	2,228	388,000	2,228
2020-05-29	1,962	2,030	1,890	1,970	173,300	1,970
2020-05-28	2,035	2,079	1,908	1,959	319,100	1,959
2020-05-27	4,240	4,240	4,010	4,060	111,000	2,030
2020-05-26	4,530	4,570	4,065	4,260	247,000	2,130
2020-05-25	3,950	4,260	3,905	4,250	284,300	2,125
2020-05-22	3,595	3,945	3,595	3,920	266,700	1,960
2020-05-21	3,395	3,625	3,375	3,560	201,000	1,780
2020-05-20	3,265	3,380	3,235	3,365	131,400	1,682.50
2020-05-19	3,265	3,295	3,140	3,295	108,300	1,647.50
2020-05-18	3,050	3,275	3,030	3,220	178,600	1,610
2020-05-15	3,050	3,065	2,861	2,971	116,400	1,485.50
2020-05-14	3,015	3,140	2,955	3,015	159,000	1,507.50
2020-05-13	2,895	3,295	2,840	3,045	300,800	1,522.50
2020-05-12	2,966	2,966	2,872	2,945	116,300	1,472.50
2020-05-11	2,984	3,070	2,930	2,990	104,600	1,495
2020-05-08	2,923	2,942	2,795	2,941	122,800	1,470.50
2020-05-07	2,700	2,942	2,665	2,873	160,700	1,436.50
2020-05-01	2,621	2,686	2,584	2,658	76,900	1,329
2020-04-30	2,654	2,690	2,617	2,659	78,800	1,329.50
2020-04-28	2,618	2,620	2,538	2,604	117,200	1,302
2020-04-27	2,618	2,629	2,567	2,581	51,400	1,290.50
2020-04-24	2,515	2,592	2,420	2,568	77,100	1,284
2020-04-23	2,490	2,578	2,411	2,503	58,100	1,251.50
2020-04-22	2,500	2,500	2,331	2,395	122,800	1,197.50
2020-04-21	2,749	2,749	2,532	2,584	130,300	1,292
2020-04-20	2,712	2,767	2,664	2,767	79,100	1,383.50
2020-04-17	2,819	2,819	2,726	2,740	87,800	1,370
2020-04-16	2,730	2,793	2,690	2,772	96,800	1,386
2020-04-15	2,741	2,836	2,709	2,780	109,300	1,390
2020-04-14	2,550	2,682	2,512	2,681	86,700	1,340.50
2020-04-13	2,506	2,577	2,497	2,531	59,200	1,265.50
2020-04-10	2,555	2,573	2,447	2,514	82,000	1,257
2020-04-09	2,534	2,578	2,490	2,517	102,600	1,258.50
2020-04-08	2,455	2,511	2,362	2,443	109,200	1,221.50
2020-04-07	2,446	2,530	2,379	2,447	117,900	1,223.50
2020-04-06	2,200	2,367	2,200	2,346	106,800	1,173
2020-04-03	2,376	2,376	2,126	2,172	94,700	1,086
2020-04-02	2,310	2,417	2,180	2,183	154,100	1,091.50
2020-04-01	2,282	2,455	2,230	2,311	170,000	1,155.50
2020-03-31	2,281	2,413	2,279	2,322	137,300	1,161
2020-03-30	2,099	2,260	2,053	2,253	93,900	1,126.50
2020-03-27	2,220	2,314	2,098	2,137	114,800	1,068.50
2020-03-26	1,999	2,200	1,981	2,143	151,500	1,071.50
2020-03-25	2,050	2,164	1,939	2,124	200,900	1,062
2020-03-24	1,770	1,897	1,718	1,880	196,000	940
2020-03-23	1,590	1,645	1,513	1,592	110,000	796
2020-03-19	1,680	1,730	1,551	1,589	114,300	794.50
2020-03-18	1,752	1,821	1,640	1,640	196,300	820
2020-03-17	1,506	1,765	1,505	1,749	245,400	874.50
2020-03-16	1,849	1,850	1,587	1,626	172,100	813
2020-03-13	1,720	1,868	1,651	1,729	202,900	864.50
2020-03-12	2,069	2,178	1,971	2,010	130,500	1,005
2020-03-11	2,350	2,399	2,103	2,108	147,400	1,054
2020-03-10	2,206	2,401	2,060	2,355	171,600	1,177.50
2020-03-09	2,501	2,525	2,223	2,303	146,400	1,151.50
2020-03-06	2,699	2,721	2,615	2,644	87,300	1,322
2020-03-05	2,848	2,870	2,718	2,735	102,400	1,367.50
2020-03-04	2,590	2,828	2,541	2,768	99,600	1,384
2020-03-03	2,931	2,931	2,610	2,634	171,800	1,317
2020-03-02	2,592	2,828	2,586	2,681	196,600	1,340.50
2020-02-28	2,798	2,837	2,473	2,506	272,000	1,253
2020-02-27	3,265	3,280	2,873	2,898	228,600	1,449
2020-02-26	3,340	3,385	3,210	3,260	148,000	1,630
2020-02-25	3,100	3,440	3,100	3,330	193,800	1,665
2020-02-21	3,240	3,385	3,240	3,365	86,600	1,682.50
2020-02-20	3,375	3,405	3,225	3,270	122,100	1,635
2020-02-19	3,145	3,380	3,140	3,290	156,300	1,645
2020-02-18	3,100	3,230	3,100	3,140	96,300	1,570
2020-02-17	3,095	3,340	3,095	3,160	198,400	1,580
2020-02-14	3,165	3,240	2,986	3,135	333,800	1,567.50
2020-02-13	3,230	3,235	3,155	3,235	227,700	1,617.50
2020-02-12	2,654	2,736	2,565	2,735	136,300	1,367.50
2020-02-10	2,656	2,712	2,592	2,625	105,500	1,312.50
2020-02-07	2,655	2,663	2,557	2,597	97,700	1,298.50
2020-02-06	2,705	2,714	2,652	2,652	77,400	1,326
2020-02-05	2,756	2,760	2,617	2,648	167,600	1,324
2020-02-04	2,550	2,663	2,545	2,656	88,500	1,328
2020-02-03	2,540	2,550	2,450	2,526	79,200	1,263
2020-01-31	2,599	2,668	2,541	2,584	125,600	1,292
2020-01-30	2,500	2,620	2,433	2,580	214,900	1,290
2020-01-29	2,520	2,531	2,409	2,433	87,500	1,216.50
2020-01-28	2,369	2,508	2,345	2,466	75,300	1,233
2020-01-27	2,432	2,470	2,402	2,419	83,800	1,209.50
2020-01-24	2,630	2,630	2,441	2,509	150,100	1,254.50
2020-01-23	2,650	2,834	2,471	2,544	745,900	1,272
2020-01-22	2,563	2,650	2,468	2,552	147,500	1,276
2020-01-21	2,328	2,547	2,321	2,531	152,100	1,265.50
2020-01-20	2,326	2,452	2,278	2,289	136,300	1,144.50
2020-01-17	2,250	2,278	2,205	2,255	85,200	1,127.50
2020-01-16	2,240	2,240	2,173	2,203	29,400	1,101.50
2020-01-15	2,121	2,163	2,102	2,162	20,400	1,081
2020-01-14	2,125	2,143	2,094	2,139	26,100	1,069.50
2020-01-10	2,157	2,176	2,114	2,129	25,100	1,064.50
2020-01-09	2,219	2,219	2,137	2,157	30,300	1,078.50
2020-01-08	2,225	2,225	2,096	2,141	54,900	1,070.50
2020-01-07	2,200	2,261	2,197	2,257	34,900	1,128.50
2020-01-06	2,230	2,258	2,156	2,165	56,300	1,082.50

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

4396 (株)システムサポート の時系列データ [2020年度]

4396 (株)システムサポートの時系列データ [2020年度]