7527 (株)システムソフト の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 1999-12-27 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 1999-12-24 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-22 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 1999-12-21 | 480 | 480 | 450 | 450 | 2,000 | 450 |
| 1999-12-15 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 1999-12-13 | 500 | 550 | 500 | 550 | 3,000 | 550 |
| 1999-12-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1999-12-07 | 550 | 550 | 491 | 491 | 3,000 | 491 |
| 1999-12-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-12-03 | 579 | 579 | 550 | 550 | 3,000 | 550 |
| 1999-11-30 | 600 | 600 | 582 | 582 | 3,000 | 582 |
| 1999-11-26 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-11-25 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 1999-11-24 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-11-22 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-11-17 | 550 | 560 | 550 | 560 | 4,000 | 560 |
| 1999-11-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-11-11 | 600 | 600 | 567 | 567 | 3,000 | 567 |
| 1999-11-10 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-11-09 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-11-08 | 560 | 600 | 560 | 600 | 3,000 | 600 |
| 1999-11-05 | 540 | 550 | 540 | 550 | 4,000 | 550 |
| 1999-11-04 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-27 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 1999-10-26 | 520 | 520 | 495 | 495 | 7,000 | 495 |
| 1999-10-25 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 1999-10-22 | 542 | 542 | 542 | 542 | 7,000 | 542 |
| 1999-10-19 | 542 | 542 | 542 | 542 | 5,000 | 542 |
| 1999-10-18 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 1999-10-15 | 560 | 560 | 560 | 560 | 4,000 | 560 |
| 1999-10-14 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-10-12 | 551 | 552 | 543 | 552 | 4,000 | 552 |
| 1999-10-08 | 542 | 545 | 541 | 541 | 5,000 | 541 |
| 1999-10-07 | 541 | 541 | 541 | 541 | 1,000 | 541 |
| 1999-10-06 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 1999-10-05 | 535 | 550 | 535 | 550 | 2,000 | 550 |
| 1999-10-04 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-10-01 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1999-09-29 | 600 | 600 | 595 | 595 | 3,000 | 595 |
| 1999-09-28 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 1999-09-16 | 650 | 650 | 640 | 650 | 4,000 | 650 |
| 1999-09-14 | 700 | 710 | 650 | 650 | 7,000 | 650 |
| 1999-09-13 | 706 | 715 | 650 | 650 | 6,000 | 650 |
| 1999-09-10 | 625 | 625 | 625 | 625 | 4,000 | 625 |
| 1999-09-09 | 695 | 695 | 610 | 610 | 6,000 | 610 |
| 1999-09-08 | 719 | 719 | 701 | 705 | 14,000 | 705 |
| 1999-09-07 | 798 | 798 | 721 | 730 | 19,000 | 730 |
| 1999-09-06 | 660 | 700 | 660 | 700 | 13,000 | 700 |
| 1999-09-03 | 555 | 600 | 555 | 600 | 5,000 | 600 |
| 1999-09-01 | 530 | 530 | 500 | 500 | 8,000 | 500 |
| 1999-08-31 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-30 | 501 | 520 | 501 | 520 | 4,000 | 520 |
| 1999-08-27 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-08-26 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1999-08-25 | 490 | 499 | 490 | 499 | 2,000 | 499 |
| 1999-08-23 | 527 | 527 | 490 | 490 | 2,000 | 490 |
| 1999-08-19 | 529 | 529 | 525 | 525 | 2,000 | 525 |
| 1999-08-18 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1999-08-16 | 525 | 525 | 520 | 520 | 2,000 | 520 |
| 1999-08-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-08-06 | 531 | 531 | 530 | 530 | 2,000 | 530 |
| 1999-08-05 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-08-04 | 545 | 545 | 545 | 545 | 1,000 | 545 |
| 1999-08-03 | 541 | 541 | 541 | 541 | 3,000 | 541 |
| 1999-08-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 1999-07-30 | 570 | 570 | 530 | 530 | 2,000 | 530 |
| 1999-07-29 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-07-28 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 1999-07-27 | 580 | 580 | 556 | 556 | 3,000 | 556 |
| 1999-07-26 | 551 | 555 | 551 | 555 | 3,000 | 555 |
| 1999-07-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-07-21 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1999-07-19 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-07-16 | 600 | 600 | 580 | 590 | 6,000 | 590 |
| 1999-07-15 | 600 | 601 | 600 | 600 | 3,000 | 600 |
| 1999-07-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-07-13 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 1999-07-12 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-07-09 | 636 | 636 | 635 | 635 | 2,000 | 635 |
| 1999-07-08 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-07-07 | 601 | 611 | 601 | 610 | 6,000 | 610 |
| 1999-07-06 | 611 | 620 | 600 | 600 | 11,000 | 600 |
| 1999-07-05 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 1999-07-02 | 640 | 640 | 600 | 600 | 6,000 | 600 |
| 1999-07-01 | 610 | 610 | 600 | 600 | 3,000 | 600 |
| 1999-06-30 | 570 | 570 | 550 | 550 | 6,000 | 550 |
| 1999-06-29 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 1999-06-28 | 570 | 570 | 570 | 570 | 3,000 | 570 |
| 1999-06-25 | 569 | 570 | 569 | 570 | 2,000 | 570 |
| 1999-06-24 | 600 | 600 | 570 | 570 | 3,000 | 570 |
| 1999-06-23 | 625 | 625 | 600 | 600 | 2,000 | 600 |
| 1999-06-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1999-06-18 | 570 | 600 | 560 | 570 | 8,000 | 570 |
| 1999-06-17 | 600 | 600 | 552 | 555 | 3,000 | 555 |
| 1999-06-16 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-06-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-06-10 | 650 | 699 | 650 | 655 | 12,000 | 655 |
| 1999-06-09 | 570 | 630 | 570 | 605 | 12,000 | 605 |
| 1999-06-08 | 518 | 550 | 518 | 530 | 16,000 | 530 |
| 1999-06-07 | 598 | 600 | 590 | 598 | 7,000 | 598 |
| 1999-06-04 | 600 | 610 | 590 | 600 | 8,000 | 600 |
| 1999-06-03 | 551 | 600 | 551 | 600 | 6,000 | 600 |
| 1999-06-02 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1999-06-01 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 1999-05-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1999-05-25 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-05-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-05-17 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 1999-05-14 | 700 | 700 | 650 | 650 | 5,000 | 650 |
| 1999-05-13 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 1999-05-12 | 700 | 700 | 690 | 690 | 2,000 | 690 |
| 1999-05-11 | 730 | 730 | 701 | 701 | 2,000 | 701 |
| 1999-05-10 | 749 | 749 | 730 | 730 | 2,000 | 730 |
| 1999-05-07 | 800 | 801 | 790 | 790 | 4,000 | 790 |
| 1999-05-06 | 781 | 790 | 781 | 790 | 3,000 | 790 |
| 1999-04-30 | 780 | 800 | 780 | 780 | 3,000 | 780 |
| 1999-04-28 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1999-04-27 | 765 | 765 | 760 | 760 | 2,000 | 760 |
| 1999-04-26 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1999-04-23 | 780 | 780 | 750 | 750 | 2,000 | 750 |
| 1999-04-20 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 1999-04-15 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1999-04-14 | 800 | 800 | 750 | 750 | 3,000 | 750 |
| 1999-04-12 | 849 | 849 | 800 | 800 | 6,000 | 800 |
| 1999-04-09 | 850 | 850 | 840 | 850 | 6,000 | 850 |
| 1999-04-08 | 800 | 850 | 760 | 850 | 17,000 | 850 |
| 1999-04-07 | 940 | 940 | 850 | 850 | 7,000 | 850 |
| 1999-04-06 | 1,100 | 1,120 | 950 | 950 | 12,000 | 950 |
| 1999-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1999-04-02 | 830 | 900 | 830 | 900 | 10,000 | 900 |
| 1999-04-01 | 720 | 800 | 720 | 800 | 28,000 | 800 |
| 1999-03-31 | 650 | 700 | 650 | 700 | 14,000 | 700 |
| 1999-03-30 | 550 | 600 | 550 | 600 | 10,000 | 600 |
| 1999-03-29 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1999-03-26 | 490 | 490 | 480 | 482 | 4,000 | 482 |
| 1999-03-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1999-03-24 | 497 | 497 | 495 | 495 | 2,000 | 495 |
| 1999-03-23 | 500 | 500 | 490 | 497 | 5,000 | 497 |
| 1999-03-19 | 510 | 510 | 500 | 500 | 2,000 | 500 |
| 1999-03-15 | 510 | 530 | 510 | 530 | 2,000 | 530 |
| 1999-03-12 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 1999-03-11 | 500 | 525 | 500 | 515 | 6,000 | 515 |
| 1999-03-10 | 580 | 600 | 580 | 600 | 2,000 | 600 |
| 1999-03-09 | 570 | 570 | 540 | 540 | 3,000 | 540 |
| 1999-03-08 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 1999-03-05 | 620 | 630 | 600 | 600 | 9,000 | 600 |
| 1999-03-04 | 525 | 570 | 525 | 570 | 8,000 | 570 |
| 1999-03-03 | 598 | 598 | 520 | 525 | 7,000 | 525 |
| 1999-03-02 | 711 | 711 | 620 | 620 | 15,000 | 620 |
| 1999-03-01 | 640 | 640 | 640 | 640 | 6,000 | 640 |
| 1999-02-26 | 540 | 540 | 540 | 540 | 5,000 | 540 |
| 1999-02-25 | 380 | 460 | 380 | 460 | 6,000 | 460 |
| 1999-02-24 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 1999-02-23 | 360 | 380 | 360 | 380 | 5,000 | 380 |
| 1999-02-22 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 1999-02-19 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 1999-02-18 | 365 | 370 | 360 | 360 | 7,000 | 360 |
| 1999-02-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 1999-02-15 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 1999-02-12 | 325 | 325 | 321 | 325 | 5,000 | 325 |
| 1999-02-10 | 336 | 336 | 325 | 325 | 2,000 | 325 |
| 1999-02-05 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1999-02-04 | 350 | 350 | 330 | 330 | 3,000 | 330 |
| 1999-02-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 1999-02-01 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 1999-01-29 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 1999-01-27 | 350 | 350 | 330 | 330 | 2,000 | 330 |
| 1999-01-22 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-21 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 1999-01-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 1999-01-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-01-08 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 1999-01-07 | 400 | 420 | 400 | 420 | 3,000 | 420 |
| 1999-01-06 | 360 | 375 | 360 | 375 | 2,000 | 375 |
| 1999-01-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
