7527 (株)システムソフト の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 260 | 290 | 260 | 290 | 2,000 | 290 |
| 2001-12-27 | 255 | 255 | 240 | 245 | 6,000 | 245 |
| 2001-12-26 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2001-12-25 | 260 | 260 | 220 | 220 | 7,000 | 220 |
| 2001-12-21 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2001-12-20 | 250 | 250 | 250 | 250 | 5,000 | 250 |
| 2001-12-19 | 230 | 230 | 200 | 210 | 11,000 | 210 |
| 2001-12-18 | 250 | 250 | 240 | 240 | 3,000 | 240 |
| 2001-12-17 | 300 | 300 | 280 | 280 | 15,000 | 280 |
| 2001-12-14 | 310 | 310 | 300 | 300 | 9,000 | 300 |
| 2001-12-13 | 302 | 305 | 300 | 305 | 10,000 | 305 |
| 2001-12-12 | 303 | 303 | 301 | 301 | 11,000 | 301 |
| 2001-12-11 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2001-12-10 | 301 | 301 | 300 | 300 | 10,000 | 300 |
| 2001-12-07 | 317 | 323 | 300 | 300 | 11,000 | 300 |
| 2001-12-06 | 350 | 350 | 321 | 321 | 9,000 | 321 |
| 2001-12-05 | 315 | 350 | 315 | 350 | 11,000 | 350 |
| 2001-12-04 | 337 | 337 | 312 | 312 | 21,000 | 312 |
| 2001-12-03 | 384 | 384 | 340 | 342 | 16,000 | 342 |
| 2001-11-30 | 381 | 416 | 380 | 388 | 59,000 | 388 |
| 2001-11-29 | 351 | 375 | 351 | 366 | 10,000 | 366 |
| 2001-11-28 | 365 | 370 | 350 | 350 | 13,000 | 350 |
| 2001-11-27 | 365 | 370 | 365 | 365 | 17,000 | 365 |
| 2001-11-26 | 380 | 380 | 350 | 365 | 20,000 | 365 |
| 2001-11-22 | 362 | 380 | 356 | 370 | 21,000 | 370 |
| 2001-11-21 | 325 | 349 | 325 | 349 | 14,000 | 349 |
| 2001-11-20 | 345 | 345 | 330 | 330 | 15,000 | 330 |
| 2001-11-19 | 345 | 360 | 345 | 355 | 11,000 | 355 |
| 2001-11-16 | 380 | 380 | 350 | 350 | 25,000 | 350 |
| 2001-11-15 | 385 | 385 | 376 | 377 | 20,000 | 377 |
| 2001-11-14 | 420 | 440 | 370 | 370 | 98,000 | 370 |
| 2001-11-13 | 350 | 425 | 350 | 410 | 116,000 | 410 |
| 2001-11-12 | 335 | 345 | 335 | 345 | 12,000 | 345 |
| 2001-11-09 | 315 | 324 | 306 | 324 | 23,000 | 324 |
| 2001-11-08 | 312 | 316 | 302 | 307 | 15,000 | 307 |
| 2001-11-07 | 340 | 340 | 317 | 317 | 15,000 | 317 |
| 2001-11-06 | 343 | 343 | 333 | 340 | 11,000 | 340 |
| 2001-11-05 | 380 | 380 | 310 | 343 | 74,000 | 343 |
| 2001-11-02 | 371 | 400 | 361 | 390 | 70,000 | 390 |
| 2001-11-01 | 335 | 388 | 335 | 370 | 40,000 | 370 |
| 2001-10-31 | 334 | 340 | 326 | 335 | 10,000 | 335 |
| 2001-10-30 | 348 | 350 | 325 | 330 | 29,000 | 330 |
| 2001-10-29 | 366 | 411 | 362 | 375 | 90,000 | 375 |
| 2001-10-26 | 285 | 362 | 285 | 362 | 110,000 | 362 |
| 2001-10-25 | 295 | 295 | 282 | 282 | 45,000 | 282 |
| 2001-10-23 | 300 | 300 | 296 | 300 | 8,000 | 300 |
| 2001-10-22 | 285 | 300 | 281 | 291 | 22,000 | 291 |
| 2001-10-19 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-18 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-10-17 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-10-16 | 285 | 300 | 285 | 300 | 6,000 | 300 |
| 2001-10-11 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2001-10-03 | 295 | 295 | 295 | 295 | 3,000 | 295 |
| 2001-10-02 | 319 | 319 | 290 | 290 | 5,000 | 290 |
| 2001-10-01 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-09-28 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-09-27 | 310 | 320 | 310 | 320 | 13,000 | 320 |
| 2001-09-26 | 310 | 320 | 305 | 320 | 45,000 | 320 |
| 2001-09-25 | 285 | 320 | 285 | 315 | 60,000 | 315 |
| 2001-09-21 | 270 | 280 | 270 | 280 | 26,000 | 280 |
| 2001-09-20 | 285 | 285 | 280 | 280 | 2,000 | 280 |
| 2001-09-19 | 255 | 280 | 255 | 280 | 52,000 | 280 |
| 2001-09-18 | 250 | 265 | 250 | 265 | 4,000 | 265 |
| 2001-09-14 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-09-07 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-08-30 | 265 | 265 | 265 | 265 | 5,000 | 265 |
| 2001-08-27 | 270 | 280 | 270 | 280 | 3,000 | 280 |
| 2001-08-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-08-23 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-08-20 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-17 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2001-08-10 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2001-08-02 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-07-25 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-07-24 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-07-18 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-07-17 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 2001-07-16 | 281 | 281 | 281 | 281 | 1,000 | 281 |
| 2001-07-12 | 281 | 281 | 281 | 281 | 2,000 | 281 |
| 2001-07-11 | 286 | 286 | 285 | 285 | 4,000 | 285 |
| 2001-07-09 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-07-06 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2001-07-05 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2001-06-29 | 310 | 315 | 302 | 315 | 5,000 | 315 |
| 2001-06-28 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-06-26 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2001-06-25 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-06-20 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2001-06-12 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2001-06-08 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-06-07 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-06-05 | 325 | 325 | 320 | 320 | 3,000 | 320 |
| 2001-06-04 | 340 | 340 | 321 | 321 | 9,000 | 321 |
| 2001-05-28 | 340 | 350 | 340 | 350 | 6,000 | 350 |
| 2001-05-25 | 335 | 335 | 335 | 335 | 5,000 | 335 |
| 2001-05-23 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-05-22 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2001-05-21 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2001-05-18 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-17 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-14 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-05-11 | 350 | 350 | 346 | 346 | 2,000 | 346 |
| 2001-05-10 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2001-05-09 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2001-05-08 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-05-07 | 360 | 360 | 350 | 350 | 5,000 | 350 |
| 2001-05-02 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-04-27 | 360 | 360 | 355 | 355 | 4,000 | 355 |
| 2001-04-26 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-04-25 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2001-04-24 | 350 | 360 | 350 | 360 | 3,000 | 360 |
| 2001-04-23 | 365 | 365 | 360 | 360 | 6,000 | 360 |
| 2001-04-20 | 360 | 370 | 341 | 350 | 8,000 | 350 |
| 2001-04-16 | 366 | 366 | 365 | 365 | 2,000 | 365 |
| 2001-04-02 | 457 | 457 | 450 | 450 | 2,000 | 450 |
| 2001-03-30 | 460 | 460 | 450 | 460 | 44,000 | 460 |
| 2001-03-29 | 460 | 460 | 450 | 460 | 8,000 | 460 |
| 2001-03-28 | 445 | 470 | 445 | 460 | 85,000 | 460 |
| 2001-03-27 | 410 | 450 | 400 | 450 | 21,000 | 450 |
| 2001-03-26 | 428 | 430 | 412 | 420 | 85,000 | 420 |
| 2001-03-23 | 445 | 450 | 429 | 430 | 15,000 | 430 |
| 2001-03-22 | 402 | 460 | 402 | 460 | 37,000 | 460 |
| 2001-03-21 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 2001-03-19 | 360 | 405 | 360 | 405 | 14,000 | 405 |
| 2001-03-16 | 327 | 370 | 327 | 370 | 10,000 | 370 |
| 2001-03-15 | 337 | 337 | 337 | 337 | 2,000 | 337 |
| 2001-03-14 | 302 | 355 | 302 | 355 | 46,000 | 355 |
| 2001-03-13 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2001-03-12 | 300 | 351 | 300 | 351 | 2,000 | 351 |
| 2001-03-07 | 370 | 370 | 350 | 350 | 12,000 | 350 |
| 2001-03-06 | 338 | 360 | 338 | 360 | 8,000 | 360 |
| 2001-03-02 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-03-01 | 300 | 310 | 300 | 310 | 4,000 | 310 |
| 2001-02-28 | 314 | 314 | 310 | 310 | 2,000 | 310 |
| 2001-02-27 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-02-23 | 353 | 353 | 350 | 350 | 17,000 | 350 |
| 2001-02-22 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2001-02-21 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2001-02-20 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2001-02-16 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2001-02-13 | 364 | 364 | 341 | 341 | 2,000 | 341 |
| 2001-02-09 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-02-08 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-02-07 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2001-02-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-02-02 | 350 | 352 | 350 | 350 | 5,000 | 350 |
| 2001-02-01 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2001-01-31 | 340 | 340 | 330 | 330 | 4,000 | 330 |
| 2001-01-29 | 320 | 340 | 320 | 340 | 5,000 | 340 |
| 2001-01-26 | 330 | 330 | 320 | 320 | 6,000 | 320 |
| 2001-01-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-01-24 | 302 | 310 | 302 | 310 | 5,000 | 310 |
| 2001-01-22 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2001-01-19 | 300 | 340 | 300 | 340 | 6,000 | 340 |
| 2001-01-18 | 325 | 325 | 300 | 300 | 7,000 | 300 |
| 2001-01-17 | 326 | 326 | 326 | 326 | 2,000 | 326 |
| 2001-01-12 | 335 | 338 | 335 | 338 | 2,000 | 338 |
| 2001-01-05 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
