7527 (株)システムソフト の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 109 | 110 | 109 | 110 | 3,000 | 110 |
| 2003-12-26 | 108 | 108 | 103 | 103 | 3,000 | 103 |
| 2003-12-25 | 102 | 102 | 102 | 102 | 2,000 | 102 |
| 2003-12-24 | 105 | 105 | 101 | 101 | 4,000 | 101 |
| 2003-12-22 | 101 | 101 | 101 | 101 | 3,000 | 101 |
| 2003-12-19 | 112 | 112 | 101 | 103 | 9,000 | 103 |
| 2003-12-18 | 118 | 118 | 112 | 112 | 8,000 | 112 |
| 2003-12-17 | 117 | 119 | 117 | 119 | 5,000 | 119 |
| 2003-12-16 | 108 | 109 | 108 | 109 | 6,000 | 109 |
| 2003-12-15 | 114 | 130 | 114 | 120 | 3,000 | 120 |
| 2003-12-12 | 125 | 130 | 124 | 124 | 6,000 | 124 |
| 2003-12-11 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2003-12-10 | 124 | 124 | 120 | 120 | 2,000 | 120 |
| 2003-12-09 | 120 | 120 | 120 | 120 | 7,000 | 120 |
| 2003-12-08 | 120 | 120 | 119 | 119 | 3,000 | 119 |
| 2003-12-05 | 120 | 120 | 118 | 118 | 2,000 | 118 |
| 2003-12-04 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-12-03 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-11-28 | 131 | 132 | 131 | 132 | 2,000 | 132 |
| 2003-11-27 | 126 | 130 | 126 | 130 | 8,000 | 130 |
| 2003-11-26 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-11-25 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-11-19 | 135 | 140 | 135 | 140 | 2,000 | 140 |
| 2003-11-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-11-17 | 136 | 136 | 135 | 135 | 2,000 | 135 |
| 2003-11-14 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-11-13 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-11-12 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-11-10 | 158 | 158 | 155 | 155 | 2,000 | 155 |
| 2003-11-07 | 151 | 155 | 151 | 155 | 4,000 | 155 |
| 2003-11-06 | 151 | 158 | 151 | 158 | 6,000 | 158 |
| 2003-11-05 | 150 | 150 | 145 | 145 | 3,000 | 145 |
| 2003-11-04 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2003-10-31 | 155 | 155 | 145 | 145 | 5,000 | 145 |
| 2003-10-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2003-10-29 | 160 | 160 | 151 | 151 | 4,000 | 151 |
| 2003-10-28 | 165 | 165 | 145 | 145 | 5,000 | 145 |
| 2003-10-27 | 157 | 160 | 157 | 160 | 2,000 | 160 |
| 2003-10-24 | 155 | 170 | 155 | 170 | 7,000 | 170 |
| 2003-10-23 | 190 | 190 | 185 | 185 | 10,000 | 185 |
| 2003-10-22 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2003-10-21 | 195 | 210 | 195 | 205 | 8,000 | 205 |
| 2003-10-20 | 200 | 201 | 200 | 200 | 3,000 | 200 |
| 2003-10-17 | 190 | 195 | 190 | 195 | 6,000 | 195 |
| 2003-10-16 | 185 | 195 | 185 | 190 | 9,000 | 190 |
| 2003-10-15 | 215 | 215 | 201 | 201 | 22,000 | 201 |
| 2003-10-14 | 205 | 210 | 200 | 210 | 24,000 | 210 |
| 2003-10-10 | 196 | 215 | 195 | 196 | 29,000 | 196 |
| 2003-10-09 | 245 | 245 | 190 | 194 | 66,000 | 194 |
| 2003-10-08 | 230 | 230 | 230 | 230 | 29,000 | 230 |
| 2003-10-07 | 180 | 180 | 180 | 180 | 21,000 | 180 |
| 2003-10-06 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-10-02 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2003-10-01 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2003-09-30 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-09-26 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-09-25 | 116 | 116 | 116 | 116 | 2,000 | 116 |
| 2003-09-24 | 111 | 114 | 111 | 114 | 2,000 | 114 |
| 2003-09-22 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2003-09-19 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-09-18 | 128 | 133 | 128 | 130 | 10,000 | 130 |
| 2003-09-16 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-09-10 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-09-05 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2003-09-04 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2003-09-03 | 130 | 130 | 126 | 126 | 2,000 | 126 |
| 2003-09-02 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2003-09-01 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-08-29 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-08-27 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-08-26 | 125 | 125 | 120 | 120 | 4,000 | 120 |
| 2003-08-25 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-08-22 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2003-08-21 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-08-19 | 116 | 125 | 116 | 125 | 6,000 | 125 |
| 2003-08-18 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-08-15 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2003-08-14 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2003-08-08 | 130 | 135 | 130 | 135 | 2,000 | 135 |
| 2003-08-07 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-08-06 | 108 | 108 | 108 | 108 | 1,000 | 108 |
| 2003-07-29 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2003-07-24 | 155 | 155 | 135 | 135 | 5,000 | 135 |
| 2003-07-23 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-07-22 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2003-07-18 | 119 | 129 | 119 | 129 | 2,000 | 129 |
| 2003-07-17 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2003-07-16 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2003-07-14 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2003-07-11 | 160 | 160 | 155 | 160 | 5,000 | 160 |
| 2003-07-10 | 175 | 175 | 152 | 152 | 20,000 | 152 |
| 2003-07-09 | 135 | 150 | 135 | 150 | 8,000 | 150 |
| 2003-07-08 | 125 | 128 | 125 | 128 | 3,000 | 128 |
| 2003-07-07 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2003-07-04 | 114 | 120 | 114 | 120 | 6,000 | 120 |
| 2003-07-03 | 115 | 115 | 114 | 114 | 3,000 | 114 |
| 2003-07-02 | 120 | 121 | 120 | 121 | 3,000 | 121 |
| 2003-06-27 | 115 | 115 | 115 | 115 | 3,000 | 115 |
| 2003-06-26 | 111 | 113 | 111 | 113 | 5,000 | 113 |
| 2003-06-25 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2003-06-20 | 120 | 125 | 116 | 125 | 3,000 | 125 |
| 2003-06-19 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-06-17 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2003-06-13 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-06-12 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2003-06-04 | 117 | 120 | 117 | 120 | 5,000 | 120 |
| 2003-06-02 | 114 | 114 | 114 | 114 | 2,000 | 114 |
| 2003-05-30 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2003-05-27 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-05-23 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2003-05-20 | 117 | 118 | 117 | 118 | 2,000 | 118 |
| 2003-05-19 | 115 | 115 | 103 | 103 | 2,000 | 103 |
| 2003-05-16 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2003-05-15 | 106 | 106 | 101 | 101 | 4,000 | 101 |
| 2003-05-14 | 118 | 118 | 100 | 100 | 4,000 | 100 |
| 2003-05-12 | 125 | 125 | 120 | 120 | 7,000 | 120 |
| 2003-05-08 | 124 | 125 | 124 | 125 | 3,000 | 125 |
| 2003-05-07 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-04-25 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-04-24 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2003-04-21 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2003-03-25 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-02-28 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-02-26 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2003-02-20 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2003-01-30 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-01-28 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-01-14 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2003-01-10 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2003-01-09 | 116 | 116 | 116 | 116 | 2,000 | 116 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
