7527 (株)システムソフト の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 340 | 341 | 340 | 340 | 4,000 | 340 |
| 2000-12-26 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2000-12-25 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2000-12-22 | 360 | 375 | 360 | 360 | 5,000 | 360 |
| 2000-12-20 | 360 | 360 | 350 | 350 | 4,000 | 350 |
| 2000-12-19 | 365 | 365 | 350 | 350 | 3,000 | 350 |
| 2000-12-14 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-12-07 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-12-06 | 376 | 376 | 375 | 375 | 3,000 | 375 |
| 2000-12-05 | 375 | 375 | 370 | 375 | 9,000 | 375 |
| 2000-12-04 | 392 | 392 | 375 | 380 | 5,000 | 380 |
| 2000-12-01 | 405 | 405 | 392 | 392 | 3,000 | 392 |
| 2000-11-30 | 420 | 420 | 410 | 410 | 2,000 | 410 |
| 2000-11-29 | 440 | 440 | 430 | 430 | 8,000 | 430 |
| 2000-11-28 | 373 | 390 | 373 | 390 | 6,000 | 390 |
| 2000-11-27 | 391 | 391 | 370 | 370 | 9,000 | 370 |
| 2000-11-24 | 417 | 417 | 390 | 391 | 7,000 | 391 |
| 2000-11-21 | 435 | 435 | 415 | 415 | 4,000 | 415 |
| 2000-11-20 | 463 | 463 | 435 | 440 | 6,000 | 440 |
| 2000-11-17 | 523 | 523 | 445 | 465 | 37,000 | 465 |
| 2000-11-16 | 445 | 525 | 445 | 525 | 106,000 | 525 |
| 2000-11-15 | 445 | 445 | 445 | 445 | 2,000 | 445 |
| 2000-11-14 | 471 | 495 | 450 | 450 | 44,000 | 450 |
| 2000-11-13 | 470 | 470 | 470 | 470 | 112,000 | 470 |
| 2000-11-08 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-11-01 | 400 | 405 | 400 | 400 | 4,000 | 400 |
| 2000-10-26 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-10-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-10-20 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2000-10-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-10-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-10-13 | 415 | 415 | 380 | 415 | 6,000 | 415 |
| 2000-10-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-09-29 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-09-28 | 480 | 495 | 480 | 495 | 3,000 | 495 |
| 2000-09-27 | 466 | 480 | 466 | 480 | 4,000 | 480 |
| 2000-09-25 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 2000-09-21 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-09-13 | 520 | 530 | 500 | 530 | 11,000 | 530 |
| 2000-09-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-09-08 | 500 | 500 | 479 | 481 | 13,000 | 481 |
| 2000-09-07 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-09-06 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-09-05 | 550 | 550 | 530 | 530 | 3,000 | 530 |
| 2000-09-04 | 550 | 550 | 539 | 539 | 6,000 | 539 |
| 2000-09-01 | 525 | 529 | 495 | 500 | 13,000 | 500 |
| 2000-08-31 | 560 | 560 | 541 | 541 | 7,000 | 541 |
| 2000-08-30 | 565 | 589 | 560 | 575 | 13,000 | 575 |
| 2000-08-29 | 500 | 540 | 500 | 535 | 26,000 | 535 |
| 2000-08-28 | 520 | 525 | 500 | 500 | 12,000 | 500 |
| 2000-08-25 | 619 | 619 | 600 | 600 | 7,000 | 600 |
| 2000-08-24 | 815 | 815 | 615 | 640 | 78,000 | 640 |
| 2000-08-23 | 715 | 715 | 715 | 715 | 31,000 | 715 |
| 2000-08-22 | 575 | 615 | 560 | 615 | 33,000 | 615 |
| 2000-08-21 | 440 | 515 | 440 | 515 | 39,000 | 515 |
| 2000-08-18 | 420 | 435 | 420 | 435 | 7,000 | 435 |
| 2000-08-10 | 430 | 430 | 400 | 400 | 7,000 | 400 |
| 2000-08-07 | 460 | 480 | 460 | 465 | 7,000 | 465 |
| 2000-08-04 | 435 | 435 | 435 | 435 | 6,000 | 435 |
| 2000-07-26 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-07-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-07-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-07-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-07-11 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-07-10 | 441 | 441 | 441 | 441 | 1,000 | 441 |
| 2000-07-07 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2000-07-06 | 438 | 440 | 438 | 440 | 6,000 | 440 |
| 2000-07-05 | 440 | 440 | 438 | 438 | 2,000 | 438 |
| 2000-07-04 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-06-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2000-06-26 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-06-19 | 422 | 425 | 422 | 425 | 4,000 | 425 |
| 2000-06-13 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 2000-06-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-06-08 | 420 | 421 | 420 | 420 | 3,000 | 420 |
| 2000-05-31 | 400 | 425 | 400 | 425 | 5,000 | 425 |
| 2000-05-30 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-05-26 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-05-25 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2000-05-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2000-05-22 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-05-18 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-17 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2000-05-16 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 2000-05-15 | 461 | 480 | 461 | 480 | 3,000 | 480 |
| 2000-05-11 | 460 | 461 | 460 | 461 | 2,000 | 461 |
| 2000-05-08 | 462 | 462 | 462 | 462 | 1,000 | 462 |
| 2000-05-01 | 488 | 488 | 480 | 480 | 3,000 | 480 |
| 2000-04-28 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2000-04-26 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-04-20 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2000-04-12 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2000-04-05 | 650 | 650 | 650 | 650 | 7,000 | 650 |
| 2000-03-30 | 749 | 749 | 749 | 749 | 1,000 | 749 |
| 2000-03-29 | 799 | 799 | 799 | 799 | 1,000 | 799 |
| 2000-03-28 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2000-03-27 | 750 | 810 | 750 | 810 | 10,000 | 810 |
| 2000-03-24 | 780 | 780 | 750 | 750 | 3,000 | 750 |
| 2000-03-22 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2000-03-21 | 780 | 790 | 780 | 790 | 2,000 | 790 |
| 2000-03-17 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2000-03-15 | 771 | 771 | 770 | 770 | 5,000 | 770 |
| 2000-03-14 | 780 | 780 | 770 | 770 | 6,000 | 770 |
| 2000-03-13 | 826 | 830 | 825 | 825 | 9,000 | 825 |
| 2000-03-10 | 811 | 825 | 810 | 825 | 11,000 | 825 |
| 2000-03-09 | 800 | 850 | 780 | 800 | 16,000 | 800 |
| 2000-03-08 | 650 | 750 | 650 | 750 | 18,000 | 750 |
| 2000-03-07 | 660 | 660 | 650 | 650 | 6,000 | 650 |
| 2000-03-06 | 620 | 700 | 620 | 660 | 32,000 | 660 |
| 2000-03-03 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 2000-03-02 | 900 | 900 | 820 | 820 | 27,000 | 820 |
| 2000-03-01 | 1,130 | 1,130 | 900 | 920 | 50,000 | 920 |
| 2000-02-29 | 1,090 | 1,090 | 1,090 | 1,090 | 25,000 | 1,090 |
| 2000-02-28 | 889 | 990 | 889 | 990 | 21,000 | 990 |
| 2000-02-25 | 790 | 890 | 790 | 890 | 36,000 | 890 |
| 2000-02-24 | 750 | 795 | 750 | 790 | 13,000 | 790 |
| 2000-02-23 | 695 | 745 | 690 | 745 | 16,000 | 745 |
| 2000-02-22 | 690 | 740 | 690 | 695 | 19,000 | 695 |
| 2000-02-21 | 640 | 680 | 640 | 680 | 13,000 | 680 |
| 2000-02-18 | 600 | 640 | 600 | 640 | 9,000 | 640 |
| 2000-02-17 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2000-02-16 | 647 | 647 | 580 | 580 | 16,000 | 580 |
| 2000-02-15 | 495 | 577 | 495 | 577 | 13,000 | 577 |
| 2000-02-10 | 489 | 490 | 489 | 490 | 4,000 | 490 |
| 2000-02-09 | 489 | 490 | 489 | 490 | 2,000 | 490 |
| 2000-02-08 | 494 | 494 | 494 | 494 | 1,000 | 494 |
| 2000-02-07 | 494 | 494 | 494 | 494 | 2,000 | 494 |
| 2000-02-03 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-01 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2000-01-31 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-01-28 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2000-01-27 | 395 | 395 | 390 | 390 | 4,000 | 390 |
| 2000-01-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-01-25 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-01-24 | 402 | 402 | 397 | 397 | 2,000 | 397 |
| 2000-01-21 | 411 | 411 | 402 | 402 | 4,000 | 402 |
| 2000-01-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-01-12 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-01-11 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-01-07 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2000-01-05 | 425 | 425 | 425 | 425 | 3,000 | 425 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
