7527 (株)システムソフト の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-12-28 | 369 | 369 | 350 | 350 | 2,000 | 350 |
| 1998-12-25 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 1998-12-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 1998-12-22 | 299 | 299 | 299 | 299 | 1,000 | 299 |
| 1998-12-21 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 1998-12-16 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 1998-12-15 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1998-12-14 | 430 | 430 | 420 | 420 | 3,000 | 420 |
| 1998-12-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 1998-12-08 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 1998-12-04 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 1998-12-03 | 485 | 485 | 428 | 428 | 4,000 | 428 |
| 1998-12-02 | 495 | 495 | 485 | 485 | 5,000 | 485 |
| 1998-12-01 | 428 | 460 | 428 | 460 | 3,000 | 460 |
| 1998-11-30 | 386 | 390 | 386 | 390 | 3,000 | 390 |
| 1998-11-27 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 1998-11-26 | 305 | 320 | 305 | 320 | 3,000 | 320 |
| 1998-11-25 | 301 | 317 | 301 | 303 | 8,000 | 303 |
| 1998-11-24 | 300 | 301 | 300 | 301 | 3,000 | 301 |
| 1998-11-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-11-16 | 329 | 329 | 289 | 289 | 6,000 | 289 |
| 1998-11-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-10 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 1998-11-06 | 350 | 350 | 343 | 343 | 2,000 | 343 |
| 1998-11-02 | 285 | 286 | 285 | 286 | 2,000 | 286 |
| 1998-10-29 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-10-26 | 286 | 286 | 285 | 285 | 2,000 | 285 |
| 1998-10-23 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 1998-10-22 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 1998-10-21 | 300 | 300 | 281 | 281 | 4,000 | 281 |
| 1998-10-20 | 295 | 300 | 295 | 300 | 2,000 | 300 |
| 1998-10-14 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 1998-10-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-10-07 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 1998-10-06 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 1998-10-02 | 281 | 281 | 281 | 281 | 3,000 | 281 |
| 1998-10-01 | 300 | 300 | 281 | 281 | 3,000 | 281 |
| 1998-09-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 1998-09-29 | 281 | 283 | 280 | 280 | 3,000 | 280 |
| 1998-09-28 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 1998-09-25 | 339 | 339 | 325 | 325 | 2,000 | 325 |
| 1998-09-24 | 350 | 350 | 340 | 340 | 4,000 | 340 |
| 1998-09-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 1998-09-17 | 392 | 392 | 390 | 390 | 2,000 | 390 |
| 1998-09-16 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 1998-09-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 1998-09-02 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 1998-08-26 | 462 | 462 | 450 | 450 | 2,000 | 450 |
| 1998-08-18 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-08-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 1998-08-11 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 1998-08-04 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-29 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-24 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-23 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-21 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-13 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1998-07-10 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1998-07-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1998-07-07 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1998-07-06 | 617 | 617 | 600 | 600 | 3,000 | 600 |
| 1998-07-02 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 1998-07-01 | 534 | 534 | 533 | 534 | 6,000 | 534 |
| 1998-06-29 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 1998-06-25 | 639 | 639 | 639 | 639 | 1,000 | 639 |
| 1998-06-18 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 1998-06-10 | 871 | 871 | 871 | 871 | 1,000 | 871 |
| 1998-06-04 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 | 1,050 |
| 1998-06-02 | 1,060 | 1,060 | 1,060 | 1,060 | 22,000 | 1,060 |
| 1998-06-01 | 1,070 | 1,070 | 1,070 | 1,070 | 45,000 | 1,070 |
| 1998-05-29 | 1,080 | 1,080 | 1,080 | 1,080 | 45,000 | 1,080 |
| 1998-05-28 | 1,070 | 1,090 | 1,070 | 1,090 | 2,000 | 1,090 |
| 1998-05-22 | 1,250 | 1,290 | 1,250 | 1,290 | 2,000 | 1,290 |
| 1998-05-19 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1998-05-13 | 1,270 | 1,300 | 1,270 | 1,300 | 5,000 | 1,300 |
| 1998-05-08 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 1,300 |
| 1998-05-06 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 1,300 |
| 1998-04-24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1998-04-20 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1998-04-15 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,330 |
| 1998-04-14 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1998-04-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1998-04-02 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,510 |
| 1998-03-26 | 1,520 | 1,550 | 1,500 | 1,550 | 9,000 | 1,550 |
| 1998-03-24 | 1,500 | 1,540 | 1,500 | 1,540 | 5,000 | 1,540 |
| 1998-03-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,520 |
| 1998-03-19 | 1,500 | 1,550 | 1,500 | 1,550 | 3,000 | 1,550 |
| 1998-03-18 | 1,480 | 1,520 | 1,470 | 1,520 | 11,000 | 1,520 |
| 1998-03-17 | 1,490 | 1,500 | 1,450 | 1,490 | 5,000 | 1,490 |
| 1998-03-16 | 1,420 | 1,500 | 1,420 | 1,500 | 2,000 | 1,500 |
| 1998-03-13 | 1,400 | 1,420 | 1,400 | 1,420 | 2,000 | 1,420 |
| 1998-03-12 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1998-03-11 | 1,380 | 1,400 | 1,380 | 1,400 | 4,000 | 1,400 |
| 1998-03-09 | 1,350 | 1,390 | 1,350 | 1,390 | 2,000 | 1,390 |
| 1998-03-06 | 1,280 | 1,350 | 1,280 | 1,350 | 6,000 | 1,350 |
| 1998-03-05 | 1,280 | 1,300 | 1,250 | 1,300 | 9,000 | 1,300 |
| 1998-03-04 | 1,280 | 1,280 | 1,260 | 1,280 | 6,000 | 1,280 |
| 1998-03-03 | 1,250 | 1,250 | 1,240 | 1,240 | 16,000 | 1,240 |
| 1998-03-02 | 1,240 | 1,250 | 1,230 | 1,250 | 22,000 | 1,250 |
| 1998-02-27 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1998-02-25 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1998-02-24 | 1,200 | 1,250 | 1,190 | 1,250 | 13,000 | 1,250 |
| 1998-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1998-02-19 | 1,200 | 1,200 | 1,200 | 1,200 | 11,000 | 1,200 |
| 1998-02-18 | 1,240 | 1,240 | 1,230 | 1,230 | 11,000 | 1,230 |
| 1998-02-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,250 |
| 1998-02-16 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,250 |
| 1998-02-13 | 1,200 | 1,250 | 1,190 | 1,250 | 13,000 | 1,250 |
| 1998-02-12 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,200 |
| 1998-02-10 | 1,180 | 1,200 | 1,180 | 1,200 | 2,000 | 1,200 |
| 1998-02-09 | 1,180 | 1,200 | 1,180 | 1,180 | 12,000 | 1,180 |
| 1998-02-06 | 1,180 | 1,180 | 1,170 | 1,170 | 12,000 | 1,170 |
| 1998-02-04 | 1,180 | 1,180 | 1,180 | 1,180 | 10,000 | 1,180 |
| 1998-02-03 | 1,180 | 1,180 | 1,180 | 1,180 | 11,000 | 1,180 |
| 1998-02-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1998-01-29 | 1,100 | 1,190 | 1,100 | 1,190 | 4,000 | 1,190 |
| 1998-01-28 | 1,150 | 1,200 | 1,150 | 1,200 | 10,000 | 1,200 |
| 1998-01-27 | 1,150 | 1,200 | 1,150 | 1,150 | 7,000 | 1,150 |
| 1998-01-26 | 1,000 | 1,150 | 1,000 | 1,150 | 112,000 | 1,150 |
| 1998-01-23 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1998-01-20 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1998-01-19 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1998-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1998-01-14 | 991 | 991 | 991 | 991 | 1,000 | 991 |
| 1998-01-13 | 950 | 990 | 950 | 990 | 10,000 | 990 |
| 1998-01-12 | 890 | 950 | 890 | 950 | 8,000 | 950 |
| 1998-01-09 | 850 | 890 | 850 | 890 | 9,000 | 890 |
| 1998-01-08 | 849 | 850 | 849 | 850 | 15,000 | 850 |
| 1998-01-07 | 839 | 849 | 830 | 849 | 34,000 | 849 |
| 1998-01-06 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1998-01-05 | 850 | 850 | 850 | 850 | 4,000 | 850 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
