7527 (株)システムソフト の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 805 | 805 | 805 | 805 | 7,000 | 805 |
| 1997-12-29 | 805 | 805 | 805 | 805 | 21,000 | 805 |
| 1997-12-26 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1997-12-24 | 760 | 790 | 760 | 790 | 25,000 | 790 |
| 1997-12-22 | 760 | 760 | 750 | 760 | 22,000 | 760 |
| 1997-12-19 | 730 | 760 | 730 | 760 | 29,000 | 760 |
| 1997-12-18 | 710 | 730 | 710 | 730 | 10,000 | 730 |
| 1997-12-17 | 705 | 710 | 705 | 710 | 13,000 | 710 |
| 1997-12-15 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1997-12-12 | 710 | 715 | 710 | 715 | 27,000 | 715 |
| 1997-12-11 | 710 | 710 | 702 | 710 | 9,000 | 710 |
| 1997-12-10 | 710 | 710 | 702 | 702 | 4,000 | 702 |
| 1997-12-09 | 700 | 700 | 700 | 700 | 10,000 | 700 |
| 1997-12-08 | 700 | 700 | 700 | 700 | 9,000 | 700 |
| 1997-12-05 | 690 | 690 | 690 | 690 | 9,000 | 690 |
| 1997-12-04 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 1997-12-03 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 1997-12-02 | 649 | 680 | 649 | 680 | 16,000 | 680 |
| 1997-12-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 1997-11-28 | 650 | 650 | 650 | 650 | 17,000 | 650 |
| 1997-11-27 | 650 | 650 | 650 | 650 | 21,000 | 650 |
| 1997-11-26 | 580 | 650 | 580 | 650 | 6,000 | 650 |
| 1997-11-25 | 570 | 580 | 570 | 580 | 11,000 | 580 |
| 1997-11-21 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1997-11-20 | 650 | 650 | 630 | 650 | 18,000 | 650 |
| 1997-11-18 | 669 | 670 | 650 | 650 | 35,000 | 650 |
| 1997-11-17 | 660 | 665 | 649 | 665 | 121,000 | 665 |
| 1997-11-14 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 1997-11-13 | 650 | 660 | 650 | 660 | 13,000 | 660 |
| 1997-11-12 | 619 | 650 | 619 | 650 | 36,000 | 650 |
| 1997-11-11 | 629 | 629 | 629 | 629 | 17,000 | 629 |
| 1997-11-07 | 829 | 829 | 829 | 829 | 2,000 | 829 |
| 1997-11-05 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-11-04 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1997-10-31 | 949 | 950 | 949 | 950 | 8,000 | 950 |
| 1997-10-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997-10-24 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-10-23 | 1,030 | 1,030 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-10-22 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-10-21 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-10-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1997-10-17 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-10-15 | 1,180 | 1,180 | 1,150 | 1,150 | 6,000 | 1,150 |
| 1997-10-14 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1997-10-13 | 1,200 | 1,210 | 1,200 | 1,200 | 4,000 | 1,200 |
| 1997-10-09 | 1,210 | 1,220 | 1,200 | 1,200 | 5,000 | 1,200 |
| 1997-10-07 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-10-06 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1997-10-02 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1997-09-29 | 1,300 | 1,300 | 1,280 | 1,280 | 3,000 | 1,280 |
| 1997-09-24 | 1,290 | 1,290 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1997-09-18 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1997-09-16 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1997-09-12 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1997-09-11 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 | 1,300 |
| 1997-09-09 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1997-09-08 | 1,400 | 1,400 | 1,390 | 1,390 | 6,000 | 1,390 |
| 1997-09-05 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-09-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1997-09-02 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1997-08-27 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-08-26 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1997-08-25 | 1,420 | 1,420 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1997-08-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1997-08-15 | 1,420 | 1,420 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1997-08-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,550 |
| 1997-08-07 | 1,570 | 1,570 | 1,480 | 1,480 | 6,000 | 1,480 |
| 1997-08-05 | 1,470 | 1,570 | 1,470 | 1,570 | 2,000 | 1,570 |
| 1997-08-04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1997-08-01 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,640 |
| 1997-07-31 | 1,650 | 1,670 | 1,650 | 1,670 | 3,000 | 1,670 |
| 1997-07-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,650 |
| 1997-07-24 | 1,700 | 1,700 | 1,680 | 1,680 | 12,000 | 1,680 |
| 1997-07-23 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-07-22 | 1,770 | 1,770 | 1,700 | 1,700 | 2,000 | 1,700 |
| 1997-07-16 | 1,830 | 1,830 | 1,800 | 1,800 | 2,000 | 1,800 |
| 1997-07-15 | 1,800 | 1,830 | 1,800 | 1,830 | 3,000 | 1,830 |
| 1997-07-11 | 1,930 | 1,930 | 1,740 | 1,770 | 5,000 | 1,770 |
| 1997-07-10 | 1,900 | 1,970 | 1,900 | 1,940 | 61,000 | 1,940 |
| 1997-07-09 | 1,900 | 1,930 | 1,900 | 1,900 | 23,000 | 1,900 |
| 1997-07-08 | 1,800 | 1,880 | 1,800 | 1,860 | 46,000 | 1,860 |
| 1997-07-07 | 1,770 | 1,800 | 1,770 | 1,800 | 16,000 | 1,800 |
| 1997-07-04 | 1,720 | 1,760 | 1,720 | 1,760 | 2,000 | 1,760 |
| 1997-07-02 | 1,810 | 1,820 | 1,800 | 1,800 | 4,000 | 1,800 |
| 1997-07-01 | 1,800 | 1,820 | 1,800 | 1,820 | 28,000 | 1,820 |
| 1997-06-30 | 1,840 | 1,840 | 1,800 | 1,800 | 10,000 | 1,800 |
| 1997-06-27 | 1,870 | 1,870 | 1,840 | 1,840 | 8,000 | 1,840 |
| 1997-06-26 | 1,860 | 1,880 | 1,840 | 1,840 | 14,000 | 1,840 |
| 1997-06-25 | 1,840 | 1,870 | 1,830 | 1,840 | 23,000 | 1,840 |
| 1997-06-24 | 1,930 | 1,930 | 1,800 | 1,810 | 57,000 | 1,810 |
| 1997-06-23 | 1,720 | 1,910 | 1,720 | 1,910 | 80,000 | 1,910 |
| 1997-06-20 | 1,500 | 1,610 | 1,500 | 1,610 | 26,000 | 1,610 |
| 1997-06-19 | 1,400 | 1,410 | 1,400 | 1,410 | 10,000 | 1,410 |
| 1997-06-18 | 1,430 | 1,430 | 1,400 | 1,400 | 9,000 | 1,400 |
| 1997-06-17 | 1,450 | 1,450 | 1,430 | 1,430 | 9,000 | 1,430 |
| 1997-06-13 | 1,400 | 1,450 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1997-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1997-06-10 | 1,380 | 1,380 | 1,340 | 1,360 | 6,000 | 1,360 |
| 1997-06-09 | 1,430 | 1,450 | 1,390 | 1,390 | 10,000 | 1,390 |
| 1997-06-05 | 1,560 | 1,560 | 1,500 | 1,500 | 7,000 | 1,500 |
| 1997-06-03 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 1,550 |
| 1997-06-02 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,590 |
| 1997-05-30 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,600 |
| 1997-05-29 | 1,640 | 1,640 | 1,600 | 1,600 | 13,000 | 1,600 |
| 1997-05-28 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 1997-05-27 | 1,570 | 1,570 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1997-05-23 | 1,570 | 1,680 | 1,570 | 1,570 | 13,000 | 1,570 |
| 1997-05-21 | 1,700 | 1,700 | 1,680 | 1,680 | 3,000 | 1,680 |
| 1997-05-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,700 |
| 1997-05-19 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 1,680 |
| 1997-05-16 | 1,670 | 1,680 | 1,670 | 1,680 | 2,000 | 1,680 |
| 1997-05-15 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 1,660 |
| 1997-05-14 | 1,650 | 1,650 | 1,620 | 1,620 | 3,000 | 1,620 |
| 1997-05-13 | 1,620 | 1,650 | 1,620 | 1,650 | 3,000 | 1,650 |
| 1997-05-09 | 1,600 | 1,630 | 1,600 | 1,630 | 4,000 | 1,630 |
| 1997-05-07 | 1,460 | 1,480 | 1,460 | 1,470 | 3,000 | 1,470 |
| 1997-05-06 | 1,440 | 1,440 | 1,420 | 1,440 | 8,000 | 1,440 |
| 1997-05-02 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-05-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,380 |
| 1997-04-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1997-04-25 | 1,360 | 1,390 | 1,360 | 1,390 | 2,000 | 1,390 |
| 1997-04-24 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1997-04-23 | 1,430 | 1,430 | 1,420 | 1,420 | 3,000 | 1,420 |
| 1997-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,430 |
| 1997-04-21 | 1,410 | 1,430 | 1,410 | 1,420 | 12,000 | 1,420 |
| 1997-04-18 | 1,350 | 1,390 | 1,350 | 1,390 | 3,000 | 1,390 |
| 1997-04-17 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-04-16 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-04-15 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1997-04-07 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1997-04-04 | 1,550 | 1,550 | 1,470 | 1,470 | 2,000 | 1,470 |
| 1997-04-03 | 1,530 | 1,560 | 1,530 | 1,560 | 2,000 | 1,560 |
| 1997-04-02 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,530 |
| 1997-03-28 | 1,530 | 1,560 | 1,530 | 1,560 | 3,000 | 1,560 |
| 1997-03-27 | 1,510 | 1,530 | 1,510 | 1,530 | 2,000 | 1,530 |
| 1997-03-26 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1997-03-25 | 1,950 | 1,980 | 1,900 | 1,980 | 8,000 | 1,523.08 |
| 1997-03-24 | 1,850 | 1,900 | 1,840 | 1,900 | 5,000 | 1,461.54 |
| 1997-03-21 | 1,810 | 1,850 | 1,800 | 1,840 | 11,000 | 1,415.38 |
| 1997-03-19 | 1,800 | 1,800 | 1,790 | 1,800 | 5,000 | 1,384.62 |
| 1997-03-18 | 1,820 | 1,820 | 1,790 | 1,790 | 6,000 | 1,376.92 |
| 1997-03-17 | 1,830 | 1,830 | 1,790 | 1,790 | 11,000 | 1,376.92 |
| 1997-03-14 | 1,850 | 1,900 | 1,850 | 1,850 | 8,000 | 1,423.08 |
| 1997-03-13 | 1,840 | 1,840 | 1,800 | 1,800 | 4,000 | 1,384.62 |
| 1997-03-12 | 1,840 | 1,840 | 1,800 | 1,800 | 3,000 | 1,384.62 |
| 1997-03-11 | 1,890 | 1,890 | 1,850 | 1,850 | 3,000 | 1,423.08 |
| 1997-03-10 | 1,860 | 1,900 | 1,850 | 1,900 | 7,000 | 1,461.54 |
| 1997-03-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,307.69 |
| 1997-03-05 | 1,800 | 1,800 | 1,780 | 1,780 | 6,000 | 1,369.23 |
| 1997-03-03 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 1,384.62 |
| 1997-02-27 | 1,820 | 1,820 | 1,810 | 1,810 | 2,000 | 1,392.31 |
| 1997-02-26 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 1,392.31 |
| 1997-02-25 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 1,392.31 |
| 1997-02-21 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 1,407.69 |
| 1997-02-20 | 1,890 | 1,890 | 1,800 | 1,800 | 2,000 | 1,384.62 |
| 1997-02-19 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 1,461.54 |
| 1997-02-17 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 1,469.23 |
| 1997-02-14 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 1,500 |
| 1997-02-13 | 1,990 | 1,990 | 1,990 | 1,990 | 2,000 | 1,530.77 |
| 1997-02-12 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-02-10 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,546.15 |
| 1997-02-07 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-02-06 | 2,010 | 2,010 | 2,000 | 2,000 | 2,000 | 1,538.46 |
| 1997-02-05 | 2,030 | 2,030 | 2,000 | 2,000 | 6,000 | 1,538.46 |
| 1997-02-04 | 1,870 | 2,020 | 1,870 | 2,000 | 7,000 | 1,538.46 |
| 1997-02-03 | 1,790 | 1,810 | 1,780 | 1,810 | 3,000 | 1,392.31 |
| 1997-01-31 | 1,700 | 1,750 | 1,700 | 1,750 | 10,000 | 1,346.15 |
| 1997-01-30 | 1,870 | 1,870 | 1,810 | 1,810 | 4,000 | 1,392.31 |
| 1997-01-29 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 1,461.54 |
| 1997-01-28 | 2,000 | 2,000 | 2,000 | 2,000 | 8,000 | 1,538.46 |
| 1997-01-27 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 1,546.15 |
| 1997-01-24 | 2,070 | 2,070 | 2,050 | 2,050 | 3,000 | 1,576.92 |
| 1997-01-23 | 2,100 | 2,110 | 2,100 | 2,110 | 9,000 | 1,623.08 |
| 1997-01-22 | 2,160 | 2,160 | 2,100 | 2,100 | 4,000 | 1,615.38 |
| 1997-01-21 | 2,150 | 2,180 | 2,150 | 2,180 | 4,000 | 1,676.92 |
| 1997-01-20 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,653.85 |
| 1997-01-17 | 2,190 | 2,190 | 2,150 | 2,150 | 3,000 | 1,653.85 |
| 1997-01-16 | 2,150 | 2,150 | 2,150 | 2,150 | 1,000 | 1,653.85 |
| 1997-01-10 | 2,200 | 2,200 | 2,170 | 2,170 | 4,000 | 1,669.23 |
| 1997-01-09 | 2,200 | 2,200 | 2,150 | 2,200 | 9,000 | 1,692.31 |
| 1997-01-07 | 2,110 | 2,200 | 2,110 | 2,120 | 6,000 | 1,630.77 |
| 1997-01-06 | 2,100 | 2,110 | 2,100 | 2,110 | 4,000 | 1,623.08 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
