7527 (株)システムソフト の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 2,100 | 2,100 | 2,050 | 2,050 | 7,000 | 1,576.92 |
| 1996-12-27 | 2,200 | 2,200 | 2,150 | 2,150 | 13,000 | 1,653.85 |
| 1996-12-26 | 2,350 | 2,350 | 2,220 | 2,220 | 6,000 | 1,707.69 |
| 1996-12-25 | 2,370 | 2,370 | 2,370 | 2,370 | 4,000 | 1,823.08 |
| 1996-12-24 | 2,390 | 2,390 | 2,390 | 2,390 | 2,000 | 1,838.46 |
| 1996-12-20 | 2,380 | 2,400 | 2,380 | 2,390 | 4,000 | 1,838.46 |
| 1996-12-19 | 2,380 | 2,400 | 2,370 | 2,370 | 7,000 | 1,823.08 |
| 1996-12-18 | 2,400 | 2,400 | 2,370 | 2,370 | 4,000 | 1,823.08 |
| 1996-12-17 | 2,470 | 2,470 | 2,400 | 2,400 | 23,000 | 1,846.15 |
| 1996-12-16 | 2,480 | 2,480 | 2,400 | 2,470 | 17,000 | 1,900 |
| 1996-12-13 | 2,400 | 2,500 | 2,400 | 2,500 | 13,000 | 1,923.08 |
| 1996-12-12 | 2,420 | 2,420 | 2,410 | 2,410 | 6,000 | 1,853.85 |
| 1996-12-11 | 2,430 | 2,440 | 2,430 | 2,440 | 2,000 | 1,876.92 |
| 1996-12-10 | 2,450 | 2,450 | 2,400 | 2,400 | 11,000 | 1,846.15 |
| 1996-12-09 | 2,440 | 2,500 | 2,400 | 2,400 | 11,000 | 1,846.15 |
| 1996-12-06 | 2,450 | 2,500 | 2,400 | 2,400 | 13,000 | 1,846.15 |
| 1996-12-05 | 2,430 | 2,450 | 2,430 | 2,450 | 3,000 | 1,884.62 |
| 1996-12-04 | 2,390 | 2,430 | 2,380 | 2,430 | 11,000 | 1,869.23 |
| 1996-12-03 | 2,400 | 2,400 | 2,350 | 2,390 | 29,000 | 1,838.46 |
| 1996-12-02 | 2,390 | 2,400 | 2,360 | 2,400 | 20,000 | 1,846.15 |
| 1996-11-29 | 2,400 | 2,400 | 2,350 | 2,360 | 13,000 | 1,815.38 |
| 1996-11-28 | 2,400 | 2,400 | 2,390 | 2,400 | 4,000 | 1,846.15 |
| 1996-11-27 | 2,490 | 2,490 | 2,410 | 2,410 | 2,000 | 1,853.85 |
| 1996-11-26 | 2,300 | 2,500 | 2,300 | 2,410 | 28,000 | 1,853.85 |
| 1996-11-25 | 2,500 | 2,500 | 2,320 | 2,390 | 53,000 | 1,838.46 |
| 1996-11-22 | 2,710 | 2,730 | 2,600 | 2,640 | 120,000 | 2,030.77 |
| 1996-11-21 | 2,870 | 2,870 | 2,870 | 2,870 | 539,000 | 2,207.69 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
