4396 (株)システムサポートの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,875	1,931	1,857	1,927	21,500	1,927
2023-12-28	1,884	1,884	1,859	1,865	10,400	1,865
2023-12-27	1,885	1,906	1,870	1,900	26,300	1,900
2023-12-26	1,919	1,928	1,883	1,892	11,300	1,892
2023-12-25	1,950	1,950	1,899	1,913	18,700	1,913
2023-12-22	1,892	1,936	1,892	1,926	20,400	1,926
2023-12-21	1,876	1,905	1,871	1,892	23,900	1,892
2023-12-20	1,868	1,896	1,866	1,877	22,700	1,877
2023-12-19	1,805	1,868	1,800	1,868	27,100	1,868
2023-12-18	1,799	1,800	1,770	1,795	12,700	1,795
2023-12-15	1,768	1,806	1,768	1,791	17,000	1,791
2023-12-14	1,800	1,802	1,755	1,763	24,500	1,763
2023-12-13	1,787	1,812	1,787	1,794	11,900	1,794
2023-12-12	1,818	1,818	1,772	1,783	24,100	1,783
2023-12-11	1,839	1,839	1,799	1,801	23,100	1,801
2023-12-08	1,805	1,820	1,800	1,810	26,900	1,810
2023-12-07	1,835	1,835	1,804	1,810	22,700	1,810
2023-12-06	1,801	1,853	1,801	1,846	25,100	1,846
2023-12-05	1,856	1,856	1,800	1,802	26,500	1,802
2023-12-04	1,856	1,885	1,838	1,867	19,700	1,867
2023-12-01	1,884	1,884	1,852	1,855	26,700	1,855
2023-11-30	1,919	1,936	1,882	1,885	19,000	1,885
2023-11-29	1,920	1,940	1,900	1,921	16,000	1,921
2023-11-28	1,944	1,944	1,898	1,918	16,800	1,918
2023-11-27	1,973	1,994	1,925	1,938	18,700	1,938
2023-11-24	1,988	2,010	1,969	1,972	25,600	1,972
2023-11-22	1,916	1,963	1,916	1,949	17,200	1,949
2023-11-21	1,980	1,980	1,910	1,927	27,800	1,927
2023-11-20	1,955	1,979	1,950	1,970	17,000	1,970
2023-11-17	1,910	1,955	1,896	1,955	16,500	1,955
2023-11-16	1,926	1,935	1,881	1,882	13,400	1,882
2023-11-15	1,985	1,999	1,936	1,936	12,200	1,936
2023-11-14	2,008	2,008	1,947	1,960	15,200	1,960
2023-11-13	2,095	2,095	1,983	1,991	26,700	1,991
2023-11-10	2,075	2,092	2,053	2,053	16,000	2,053
2023-11-09	1,988	2,098	1,987	2,085	70,000	2,085
2023-11-08	2,063	2,075	1,976	1,987	91,500	1,987
2023-11-07	2,026	2,068	2,001	2,040	20,800	2,040
2023-11-06	2,000	2,058	2,000	2,045	30,000	2,045
2023-11-02	1,974	1,994	1,971	1,984	17,700	1,984
2023-11-01	1,976	1,980	1,947	1,974	18,500	1,974
2023-10-31	1,910	1,948	1,877	1,945	20,100	1,945
2023-10-30	1,904	1,927	1,892	1,907	21,500	1,907
2023-10-27	1,851	1,911	1,851	1,905	23,600	1,905
2023-10-26	1,833	1,875	1,825	1,851	23,700	1,851
2023-10-25	1,856	1,881	1,832	1,833	24,500	1,833
2023-10-24	1,793	1,843	1,744	1,835	33,000	1,835
2023-10-23	1,852	1,867	1,794	1,796	32,600	1,796
2023-10-20	1,880	1,887	1,847	1,883	20,000	1,883
2023-10-19	1,883	1,923	1,883	1,899	12,200	1,899
2023-10-18	1,946	1,949	1,911	1,920	11,600	1,920
2023-10-17	1,921	1,952	1,921	1,941	13,000	1,941
2023-10-16	1,892	1,916	1,873	1,896	21,300	1,896
2023-10-13	1,989	1,989	1,936	1,938	14,900	1,938
2023-10-12	1,967	2,010	1,954	2,004	18,300	2,004
2023-10-11	2,009	2,022	1,980	1,994	17,500	1,994
2023-10-10	1,976	1,987	1,952	1,987	8,700	1,987
2023-10-06	1,952	1,973	1,931	1,950	13,400	1,950
2023-10-05	1,953	1,970	1,945	1,966	15,400	1,966
2023-10-04	1,970	1,970	1,919	1,924	29,200	1,924
2023-10-03	2,025	2,030	1,995	2,007	15,900	2,007
2023-10-02	2,134	2,137	2,040	2,040	14,600	2,040
2023-09-29	2,087	2,164	2,073	2,096	44,100	2,096
2023-09-28	2,125	2,125	2,060	2,087	25,600	2,087
2023-09-27	2,112	2,132	2,095	2,125	25,400	2,125
2023-09-26	2,142	2,154	2,115	2,122	19,200	2,122
2023-09-25	2,116	2,150	2,116	2,142	20,500	2,142
2023-09-22	2,035	2,124	2,030	2,114	26,500	2,114
2023-09-21	2,050	2,069	2,032	2,059	22,800	2,059
2023-09-20	2,150	2,154	2,066	2,068	34,700	2,068
2023-09-19	2,145	2,169	2,128	2,169	32,900	2,169
2023-09-15	2,132	2,146	2,114	2,137	25,100	2,137
2023-09-14	2,129	2,143	2,103	2,132	16,900	2,132
2023-09-13	2,110	2,153	2,085	2,122	49,800	2,122
2023-09-12	2,107	2,142	2,107	2,133	14,900	2,133
2023-09-11	2,135	2,165	2,094	2,107	55,100	2,107
2023-09-08	2,095	2,125	2,093	2,113	36,300	2,113
2023-09-07	2,072	2,115	2,072	2,095	30,000	2,095
2023-09-06	2,100	2,134	2,085	2,088	45,600	2,088
2023-09-05	2,026	2,098	2,013	2,093	56,500	2,093
2023-09-04	2,033	2,033	2,001	2,016	28,700	2,016
2023-09-01	1,974	2,039	1,974	2,012	56,800	2,012
2023-08-31	1,900	1,969	1,900	1,958	60,800	1,958
2023-08-30	1,825	1,895	1,825	1,875	97,400	1,875
2023-08-29	1,770	1,795	1,749	1,791	69,100	1,791
2023-08-28	1,790	1,802	1,738	1,760	55,900	1,760
2023-08-25	1,750	1,805	1,722	1,782	72,700	1,782
2023-08-24	1,804	1,825	1,781	1,788	59,400	1,788
2023-08-23	1,807	1,815	1,793	1,814	34,700	1,814
2023-08-22	1,809	1,826	1,771	1,821	55,100	1,821
2023-08-21	1,796	1,830	1,784	1,823	32,100	1,823
2023-08-18	1,801	1,818	1,794	1,803	49,700	1,803
2023-08-17	1,868	1,868	1,813	1,826	66,800	1,826
2023-08-16	1,938	1,947	1,882	1,894	26,400	1,894
2023-08-15	1,870	1,938	1,863	1,926	72,000	1,926
2023-08-14	1,823	1,890	1,823	1,864	71,100	1,864
2023-08-10	1,829	1,871	1,784	1,842	173,900	1,842
2023-08-09	1,931	1,991	1,891	1,949	241,500	1,949
2023-08-08	1,936	1,956	1,878	1,891	34,900	1,891
2023-08-07	1,932	1,937	1,905	1,935	25,000	1,935
2023-08-04	1,870	1,934	1,853	1,931	62,200	1,931
2023-08-03	1,900	1,909	1,872	1,875	31,600	1,875
2023-08-02	1,922	1,924	1,900	1,903	24,800	1,903
2023-08-01	2,000	2,000	1,927	1,935	29,700	1,935
2023-07-31	1,949	1,978	1,943	1,964	32,500	1,964
2023-07-28	1,910	1,943	1,884	1,914	40,000	1,914
2023-07-27	1,911	1,946	1,911	1,927	30,800	1,927
2023-07-26	1,946	1,946	1,907	1,935	47,500	1,935
2023-07-25	1,994	1,994	1,959	1,965	25,600	1,965
2023-07-24	1,987	2,010	1,980	1,990	22,700	1,990
2023-07-21	1,971	1,972	1,947	1,961	25,600	1,961
2023-07-20	2,030	2,030	1,991	1,992	24,500	1,992
2023-07-19	2,022	2,045	2,022	2,045	18,400	2,045
2023-07-18	2,015	2,051	2,004	2,018	13,800	2,018
2023-07-14	2,050	2,052	2,006	2,018	24,000	2,018
2023-07-13	1,997	2,059	1,989	2,051	32,300	2,051
2023-07-12	2,029	2,036	1,993	1,993	29,600	1,993
2023-07-11	2,024	2,063	2,024	2,029	26,500	2,029
2023-07-10	2,013	2,049	1,984	2,024	39,900	2,024
2023-07-07	2,048	2,064	2,020	2,036	47,200	2,036
2023-07-06	2,121	2,124	2,061	2,098	48,000	2,098
2023-07-05	2,131	2,185	2,110	2,171	29,600	2,171
2023-07-04	2,163	2,171	2,138	2,141	18,600	2,141
2023-07-03	2,158	2,188	2,149	2,163	29,300	2,163
2023-06-30	2,129	2,175	2,105	2,132	59,100	2,132
2023-06-29	2,139	2,145	2,078	2,114	23,300	2,114
2023-06-28	2,079	2,155	2,034	2,116	61,800	2,116
2023-06-27	2,074	2,077	2,017	2,033	23,100	2,033
2023-06-26	2,127	2,127	2,045	2,058	49,200	2,058
2023-06-23	2,245	2,245	2,105	2,127	64,200	2,127
2023-06-22	2,260	2,267	2,203	2,212	43,800	2,212
2023-06-21	2,216	2,263	2,170	2,263	77,000	2,263
2023-06-20	2,250	2,252	2,212	2,223	47,900	2,223
2023-06-19	2,255	2,276	2,212	2,264	72,500	2,264
2023-06-16	2,176	2,221	2,159	2,221	97,100	2,221
2023-06-15	2,038	2,150	2,026	2,126	70,700	2,126
2023-06-14	2,050	2,074	1,990	2,039	38,600	2,039
2023-06-13	2,074	2,094	2,012	2,035	63,200	2,035
2023-06-12	1,999	2,055	1,983	2,030	43,800	2,030
2023-06-09	1,926	1,995	1,911	1,947	48,200	1,947
2023-06-08	1,929	1,962	1,878	1,891	52,000	1,891
2023-06-07	1,953	2,104	1,936	1,941	231,200	1,941
2023-06-06	1,907	2,048	1,898	1,914	96,100	1,914
2023-06-05	1,914	1,947	1,878	1,905	60,300	1,905
2023-06-02	1,787	1,879	1,786	1,874	48,500	1,874
2023-06-01	1,832	1,847	1,775	1,775	34,500	1,775
2023-05-31	1,860	1,860	1,786	1,824	72,400	1,824
2023-05-30	1,819	1,882	1,819	1,876	51,500	1,876
2023-05-29	1,829	1,864	1,814	1,834	33,700	1,834
2023-05-26	1,769	1,820	1,755	1,795	28,600	1,795
2023-05-25	1,799	1,816	1,756	1,758	39,700	1,758
2023-05-24	1,823	1,846	1,790	1,795	73,800	1,795
2023-05-23	1,885	1,885	1,825	1,853	25,500	1,853
2023-05-22	1,900	1,900	1,861	1,891	17,900	1,891
2023-05-19	1,918	1,920	1,869	1,890	32,400	1,890
2023-05-18	1,929	1,949	1,890	1,931	25,400	1,931
2023-05-17	1,893	1,925	1,879	1,919	21,300	1,919
2023-05-16	1,911	1,911	1,865	1,894	33,000	1,894
2023-05-15	1,878	1,933	1,878	1,924	30,800	1,924
2023-05-12	1,892	1,916	1,860	1,870	27,500	1,870
2023-05-11	1,886	1,914	1,829	1,905	58,800	1,905
2023-05-10	1,959	1,998	1,756	1,886	106,200	1,886
2023-05-09	1,958	1,979	1,930	1,949	44,700	1,949
2023-05-08	1,970	1,989	1,950	1,958	35,600	1,958
2023-05-02	1,988	1,988	1,959	1,967	29,600	1,967
2023-05-01	1,960	2,003	1,954	1,992	42,300	1,992
2023-04-28	1,960	1,971	1,926	1,965	18,000	1,965
2023-04-27	1,905	1,959	1,898	1,940	55,900	1,940
2023-04-26	1,960	1,960	1,821	1,898	48,700	1,898
2023-04-25	1,989	1,999	1,970	1,988	26,600	1,988
2023-04-24	2,003	2,018	1,960	1,993	32,700	1,993
2023-04-21	1,993	2,020	1,984	2,013	24,800	2,013
2023-04-20	1,990	2,022	1,975	1,988	37,100	1,988
2023-04-19	1,962	2,000	1,957	1,990	33,500	1,990
2023-04-18	1,989	2,005	1,968	1,986	31,200	1,986
2023-04-17	1,990	1,990	1,942	1,970	25,300	1,970
2023-04-14	1,970	1,984	1,933	1,979	46,800	1,979
2023-04-13	1,930	1,964	1,922	1,958	42,400	1,958
2023-04-12	1,882	1,929	1,858	1,926	34,100	1,926
2023-04-11	1,906	1,920	1,888	1,893	28,500	1,893
2023-04-10	1,872	1,928	1,868	1,896	34,200	1,896
2023-04-07	1,882	1,902	1,867	1,869	37,300	1,869
2023-04-06	1,824	1,871	1,795	1,865	41,500	1,865
2023-04-05	1,865	1,910	1,828	1,842	44,300	1,842
2023-04-04	1,896	1,896	1,820	1,860	112,200	1,860
2023-04-03	1,899	1,964	1,880	1,914	247,100	1,914
2023-03-31	1,758	1,790	1,741	1,761	22,700	1,761
2023-03-30	1,702	1,760	1,692	1,750	43,400	1,750
2023-03-29	1,697	1,752	1,697	1,752	35,800	1,752
2023-03-28	1,760	1,761	1,678	1,683	29,000	1,683
2023-03-27	1,765	1,782	1,740	1,770	31,500	1,770
2023-03-24	1,795	1,795	1,717	1,781	41,500	1,781
2023-03-23	1,762	1,771	1,745	1,770	10,600	1,770
2023-03-22	1,725	1,765	1,725	1,762	17,300	1,762
2023-03-20	1,797	1,808	1,715	1,725	28,500	1,725
2023-03-17	1,764	1,796	1,763	1,792	26,900	1,792
2023-03-16	1,724	1,755	1,712	1,741	26,000	1,741
2023-03-15	1,740	1,768	1,739	1,759	19,400	1,759
2023-03-14	1,718	1,750	1,701	1,740	43,300	1,740
2023-03-13	1,733	1,751	1,716	1,750	60,800	1,750
2023-03-10	1,757	1,781	1,739	1,773	31,700	1,773
2023-03-09	1,778	1,796	1,773	1,782	11,300	1,782
2023-03-08	1,765	1,780	1,756	1,778	16,300	1,778
2023-03-07	1,796	1,796	1,768	1,775	33,000	1,775
2023-03-06	1,799	1,816	1,777	1,806	32,100	1,806
2023-03-03	1,750	1,791	1,750	1,790	35,300	1,790
2023-03-02	1,757	1,770	1,701	1,763	38,200	1,763
2023-03-01	1,710	1,769	1,700	1,756	32,600	1,756
2023-02-28	1,731	1,750	1,702	1,705	14,100	1,705
2023-02-27	1,712	1,733	1,706	1,731	12,700	1,731
2023-02-24	1,725	1,725	1,657	1,710	37,800	1,710
2023-02-22	1,727	1,743	1,713	1,738	14,700	1,738
2023-02-21	1,750	1,772	1,741	1,751	22,200	1,751
2023-02-20	1,756	1,775	1,728	1,751	34,900	1,751
2023-02-17	1,733	1,759	1,728	1,732	42,300	1,732
2023-02-16	1,643	1,754	1,643	1,744	91,000	1,744
2023-02-15	1,614	1,650	1,585	1,643	31,500	1,643
2023-02-14	1,680	1,693	1,591	1,603	55,500	1,603
2023-02-13	1,705	1,755	1,675	1,680	71,300	1,680
2023-02-10	1,619	1,708	1,619	1,676	85,300	1,676
2023-02-09	1,600	1,665	1,583	1,610	106,100	1,610
2023-02-08	1,601	1,620	1,577	1,580	15,200	1,580
2023-02-07	1,588	1,609	1,587	1,599	14,300	1,599
2023-02-06	1,611	1,616	1,581	1,591	15,600	1,591
2023-02-03	1,569	1,596	1,560	1,591	14,100	1,591
2023-02-02	1,594	1,606	1,568	1,568	17,900	1,568
2023-02-01	1,618	1,633	1,588	1,606	23,500	1,606
2023-01-31	1,581	1,624	1,578	1,618	58,700	1,618
2023-01-30	1,548	1,582	1,548	1,577	105,100	1,577
2023-01-27	1,544	1,559	1,540	1,552	31,900	1,552
2023-01-26	1,532	1,546	1,520	1,533	18,100	1,533
2023-01-25	1,526	1,543	1,510	1,540	33,500	1,540
2023-01-24	1,534	1,534	1,495	1,507	30,300	1,507
2023-01-23	1,450	1,534	1,450	1,520	57,500	1,520
2023-01-20	1,440	1,449	1,429	1,441	13,200	1,441
2023-01-19	1,435	1,438	1,411	1,433	27,600	1,433
2023-01-18	1,435	1,435	1,402	1,427	12,000	1,427
2023-01-17	1,382	1,450	1,382	1,435	45,300	1,435
2023-01-16	1,416	1,416	1,369	1,372	26,200	1,372
2023-01-13	1,389	1,435	1,389	1,430	25,700	1,430
2023-01-12	1,400	1,419	1,377	1,413	35,300	1,413
2023-01-11	1,386	1,425	1,386	1,411	19,700	1,411
2023-01-10	1,379	1,404	1,376	1,386	25,400	1,386
2023-01-06	1,330	1,385	1,329	1,379	25,200	1,379
2023-01-05	1,342	1,361	1,335	1,337	22,900	1,337
2023-01-04	1,393	1,393	1,346	1,346	20,700	1,346

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 [2023年度]

4396 (株)システムサポートの時系列データ [2023年度]