7527 (株)システムソフト の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-12-27 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-12-26 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-12-25 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2002-12-24 | 115 | 115 | 115 | 115 | 13,000 | 115 |
| 2002-12-20 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-12-18 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-12-17 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-12-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-12-09 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2002-12-05 | 120 | 120 | 111 | 111 | 2,000 | 111 |
| 2002-12-04 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2002-11-28 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2002-11-27 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2002-11-26 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2002-11-25 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2002-11-19 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2002-11-15 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2002-11-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-11-07 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-11-06 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2002-10-25 | 175 | 175 | 171 | 171 | 3,000 | 171 |
| 2002-10-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-10-22 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2002-10-16 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-11 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-10 | 170 | 170 | 161 | 161 | 3,000 | 161 |
| 2002-10-08 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2002-10-03 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2002-10-01 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-09-27 | 250 | 270 | 250 | 270 | 6,000 | 270 |
| 2002-09-26 | 248 | 250 | 248 | 250 | 3,000 | 250 |
| 2002-09-25 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-09-24 | 240 | 250 | 240 | 250 | 7,000 | 250 |
| 2002-09-20 | 215 | 230 | 215 | 230 | 3,000 | 230 |
| 2002-09-19 | 229 | 229 | 210 | 215 | 7,000 | 215 |
| 2002-09-18 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2002-09-17 | 230 | 240 | 230 | 240 | 2,000 | 240 |
| 2002-09-13 | 210 | 220 | 200 | 220 | 12,000 | 220 |
| 2002-09-12 | 209 | 209 | 200 | 200 | 8,000 | 200 |
| 2002-09-11 | 200 | 210 | 200 | 210 | 4,000 | 210 |
| 2002-09-10 | 200 | 210 | 200 | 210 | 2,000 | 210 |
| 2002-09-09 | 200 | 204 | 200 | 204 | 3,000 | 204 |
| 2002-09-06 | 204 | 204 | 204 | 204 | 2,000 | 204 |
| 2002-09-05 | 200 | 205 | 200 | 205 | 3,000 | 205 |
| 2002-09-04 | 207 | 207 | 207 | 207 | 3,000 | 207 |
| 2002-09-03 | 200 | 209 | 200 | 209 | 2,000 | 209 |
| 2002-09-02 | 207 | 209 | 206 | 209 | 3,000 | 209 |
| 2002-08-30 | 170 | 207 | 167 | 207 | 16,000 | 207 |
| 2002-08-28 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-08-27 | 211 | 211 | 211 | 211 | 2,000 | 211 |
| 2002-08-26 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2002-08-19 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-16 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2002-08-15 | 198 | 198 | 195 | 195 | 3,000 | 195 |
| 2002-08-14 | 197 | 198 | 197 | 198 | 5,000 | 198 |
| 2002-08-13 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-12 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-09 | 194 | 199 | 194 | 199 | 3,000 | 199 |
| 2002-08-08 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-08-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-08-06 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-08-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-07-30 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2002-07-26 | 175 | 175 | 170 | 170 | 2,000 | 170 |
| 2002-07-25 | 185 | 185 | 175 | 175 | 4,000 | 175 |
| 2002-07-18 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-07-17 | 183 | 183 | 180 | 180 | 17,000 | 180 |
| 2002-07-15 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-07-11 | 183 | 183 | 183 | 183 | 1,000 | 183 |
| 2002-07-08 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2002-07-04 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2002-07-01 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2002-06-27 | 195 | 195 | 194 | 194 | 3,000 | 194 |
| 2002-06-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2002-06-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-06-21 | 200 | 210 | 200 | 210 | 3,000 | 210 |
| 2002-06-20 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-06-19 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-06-18 | 198 | 198 | 197 | 197 | 3,000 | 197 |
| 2002-06-17 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-06-14 | 195 | 200 | 195 | 196 | 3,000 | 196 |
| 2002-06-12 | 200 | 200 | 200 | 200 | 6,000 | 200 |
| 2002-06-11 | 205 | 210 | 205 | 210 | 5,000 | 210 |
| 2002-06-10 | 200 | 205 | 200 | 205 | 6,000 | 205 |
| 2002-06-06 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-06-05 | 200 | 200 | 190 | 191 | 7,000 | 191 |
| 2002-06-04 | 200 | 200 | 198 | 200 | 4,000 | 200 |
| 2002-06-03 | 201 | 201 | 201 | 201 | 2,000 | 201 |
| 2002-05-31 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-05-30 | 220 | 221 | 210 | 210 | 13,000 | 210 |
| 2002-05-29 | 215 | 220 | 215 | 220 | 2,000 | 220 |
| 2002-05-27 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-24 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2002-05-23 | 213 | 213 | 205 | 205 | 2,000 | 205 |
| 2002-05-22 | 215 | 215 | 215 | 215 | 1,000 | 215 |
| 2002-05-17 | 214 | 215 | 211 | 212 | 4,000 | 212 |
| 2002-05-16 | 211 | 211 | 206 | 210 | 4,000 | 210 |
| 2002-05-15 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2002-05-10 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2002-05-09 | 220 | 225 | 211 | 211 | 5,000 | 211 |
| 2002-05-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-05-07 | 225 | 225 | 224 | 224 | 2,000 | 224 |
| 2002-05-02 | 240 | 240 | 240 | 240 | 2,000 | 240 |
| 2002-05-01 | 247 | 247 | 245 | 245 | 2,000 | 245 |
| 2002-04-30 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2002-04-26 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-04-25 | 250 | 255 | 250 | 250 | 3,000 | 250 |
| 2002-04-24 | 241 | 245 | 240 | 245 | 3,000 | 245 |
| 2002-04-19 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-04-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-04-17 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-04-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-04-12 | 250 | 250 | 242 | 242 | 3,000 | 242 |
| 2002-04-11 | 250 | 251 | 250 | 250 | 4,000 | 250 |
| 2002-04-10 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2002-04-09 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2002-04-05 | 240 | 255 | 240 | 255 | 6,000 | 255 |
| 2002-04-04 | 255 | 255 | 250 | 250 | 3,000 | 250 |
| 2002-04-02 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2002-04-01 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2002-03-29 | 270 | 271 | 270 | 270 | 3,000 | 270 |
| 2002-03-28 | 255 | 270 | 255 | 270 | 14,000 | 270 |
| 2002-03-27 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2002-03-26 | 270 | 271 | 270 | 271 | 6,000 | 271 |
| 2002-03-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-03-22 | 270 | 271 | 270 | 270 | 14,000 | 270 |
| 2002-03-20 | 277 | 277 | 270 | 270 | 4,000 | 270 |
| 2002-03-19 | 270 | 271 | 270 | 271 | 3,000 | 271 |
| 2002-03-18 | 280 | 285 | 270 | 273 | 7,000 | 273 |
| 2002-03-15 | 291 | 291 | 285 | 285 | 8,000 | 285 |
| 2002-03-14 | 285 | 300 | 285 | 286 | 15,000 | 286 |
| 2002-03-13 | 315 | 315 | 290 | 290 | 16,000 | 290 |
| 2002-03-12 | 370 | 370 | 314 | 316 | 32,000 | 316 |
| 2002-03-11 | 331 | 385 | 330 | 365 | 133,000 | 365 |
| 2002-03-08 | 321 | 321 | 302 | 321 | 150,000 | 321 |
| 2002-03-07 | 245 | 250 | 241 | 241 | 10,000 | 241 |
| 2002-03-05 | 260 | 260 | 250 | 250 | 2,000 | 250 |
| 2002-03-04 | 245 | 260 | 245 | 260 | 8,000 | 260 |
| 2002-03-01 | 250 | 250 | 240 | 240 | 4,000 | 240 |
| 2002-02-28 | 249 | 251 | 249 | 250 | 3,000 | 250 |
| 2002-02-27 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2002-02-26 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-25 | 250 | 260 | 249 | 260 | 11,000 | 260 |
| 2002-02-22 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-02-21 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-20 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2002-02-19 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2002-02-14 | 251 | 251 | 250 | 250 | 2,000 | 250 |
| 2002-02-08 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-02-07 | 285 | 285 | 235 | 235 | 2,000 | 235 |
| 2002-01-28 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2002-01-25 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2002-01-24 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2002-01-22 | 260 | 260 | 258 | 258 | 7,000 | 258 |
| 2002-01-17 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2002-01-16 | 281 | 281 | 275 | 275 | 2,000 | 275 |
| 2002-01-15 | 285 | 285 | 285 | 285 | 2,000 | 285 |
| 2002-01-11 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2002-01-10 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2002-01-08 | 277 | 277 | 270 | 270 | 2,000 | 270 |
| 2002-01-07 | 270 | 270 | 260 | 260 | 7,000 | 260 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
