7527 (株)システムソフト の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 347 | 352 | 335 | 349 | 26,100 | 349 |
| 2005-12-29 | 364 | 370 | 356 | 357 | 83,700 | 357 |
| 2005-12-28 | 345 | 357 | 341 | 350 | 70,600 | 350 |
| 2005-12-27 | 345 | 345 | 339 | 344 | 30,600 | 344 |
| 2005-12-26 | 340 | 341 | 335 | 337 | 42,600 | 337 |
| 2005-12-22 | 332 | 336 | 331 | 335 | 37,600 | 335 |
| 2005-12-21 | 330 | 334 | 328 | 334 | 37,100 | 334 |
| 2005-12-20 | 330 | 333 | 327 | 331 | 23,700 | 331 |
| 2005-12-19 | 327 | 330 | 326 | 330 | 19,300 | 330 |
| 2005-12-16 | 326 | 327 | 324 | 327 | 24,900 | 327 |
| 2005-12-15 | 331 | 331 | 325 | 330 | 7,200 | 330 |
| 2005-12-14 | 332 | 333 | 324 | 325 | 27,700 | 325 |
| 2005-12-13 | 327 | 330 | 325 | 327 | 23,700 | 327 |
| 2005-12-12 | 325 | 334 | 323 | 327 | 33,000 | 327 |
| 2005-12-09 | 332 | 332 | 327 | 328 | 8,900 | 328 |
| 2005-12-08 | 335 | 336 | 325 | 327 | 17,400 | 327 |
| 2005-12-07 | 330 | 335 | 330 | 335 | 26,100 | 335 |
| 2005-12-06 | 329 | 330 | 325 | 330 | 17,000 | 330 |
| 2005-12-05 | 335 | 338 | 325 | 329 | 22,300 | 329 |
| 2005-12-02 | 332 | 342 | 330 | 335 | 27,900 | 335 |
| 2005-12-01 | 337 | 344 | 330 | 332 | 28,500 | 332 |
| 2005-11-30 | 332 | 345 | 327 | 335 | 50,600 | 335 |
| 2005-11-29 | 327 | 329 | 326 | 327 | 11,300 | 327 |
| 2005-11-28 | 330 | 332 | 325 | 325 | 32,300 | 325 |
| 2005-11-25 | 349 | 349 | 325 | 335 | 39,400 | 335 |
| 2005-11-24 | 350 | 352 | 336 | 344 | 74,500 | 344 |
| 2005-11-22 | 329 | 364 | 325 | 335 | 450,900 | 335 |
| 2005-11-21 | 315 | 375 | 315 | 322 | 516,800 | 322 |
| 2005-11-18 | 318 | 319 | 312 | 312 | 21,200 | 312 |
| 2005-11-17 | 315 | 319 | 315 | 318 | 34,400 | 318 |
| 2005-11-16 | 323 | 323 | 310 | 311 | 40,100 | 311 |
| 2005-11-15 | 325 | 330 | 320 | 322 | 47,200 | 322 |
| 2005-11-14 | 327 | 334 | 318 | 329 | 57,500 | 329 |
| 2005-11-11 | 317 | 318 | 314 | 317 | 20,800 | 317 |
| 2005-11-10 | 316 | 317 | 311 | 311 | 21,300 | 311 |
| 2005-11-09 | 310 | 317 | 310 | 311 | 37,600 | 311 |
| 2005-11-08 | 307 | 319 | 307 | 315 | 54,300 | 315 |
| 2005-11-07 | 307 | 307 | 303 | 305 | 35,400 | 305 |
| 2005-11-04 | 310 | 311 | 306 | 306 | 27,400 | 306 |
| 2005-11-02 | 313 | 313 | 305 | 308 | 39,600 | 308 |
| 2005-11-01 | 311 | 313 | 307 | 312 | 22,200 | 312 |
| 2005-10-31 | 316 | 316 | 302 | 311 | 51,400 | 311 |
| 2005-10-28 | 320 | 323 | 302 | 311 | 108,600 | 311 |
| 2005-10-27 | 357 | 361 | 317 | 320 | 672,900 | 320 |
| 2005-10-26 | 337 | 387 | 321 | 387 | 901,800 | 387 |
| 2005-10-25 | 316 | 317 | 304 | 307 | 47,500 | 307 |
| 2005-10-24 | 309 | 315 | 298 | 311 | 93,200 | 311 |
| 2005-10-21 | 285 | 307 | 284 | 294 | 53,900 | 294 |
| 2005-10-20 | 285 | 286 | 284 | 286 | 12,100 | 286 |
| 2005-10-19 | 280 | 290 | 280 | 284 | 21,500 | 284 |
| 2005-10-18 | 285 | 290 | 282 | 282 | 16,400 | 282 |
| 2005-10-17 | 289 | 290 | 285 | 285 | 11,400 | 285 |
| 2005-10-14 | 287 | 290 | 281 | 286 | 22,100 | 286 |
| 2005-10-13 | 290 | 292 | 286 | 287 | 13,100 | 287 |
| 2005-10-12 | 294 | 294 | 285 | 293 | 10,100 | 293 |
| 2005-10-11 | 287 | 294 | 286 | 294 | 11,200 | 294 |
| 2005-10-07 | 296 | 299 | 280 | 287 | 45,100 | 287 |
| 2005-10-06 | 295 | 303 | 291 | 294 | 23,500 | 294 |
| 2005-10-05 | 295 | 300 | 292 | 295 | 19,500 | 295 |
| 2005-10-04 | 295 | 295 | 285 | 290 | 31,700 | 290 |
| 2005-10-03 | 295 | 295 | 286 | 291 | 13,500 | 291 |
| 2005-09-30 | 284 | 295 | 281 | 281 | 44,200 | 281 |
| 2005-09-29 | 295 | 295 | 289 | 289 | 62,100 | 289 |
| 2005-09-28 | 293 | 300 | 291 | 296 | 41,500 | 296 |
| 2005-09-27 | 330 | 333 | 291 | 293 | 99,700 | 293 |
| 2005-09-26 | 291 | 308 | 291 | 305 | 73,800 | 305 |
| 2005-09-22 | 298 | 298 | 290 | 291 | 37,000 | 291 |
| 2005-09-21 | 288 | 308 | 288 | 297 | 105,000 | 297 |
| 2005-09-20 | 292 | 293 | 285 | 288 | 68,100 | 288 |
| 2005-09-16 | 290 | 295 | 286 | 290 | 37,100 | 290 |
| 2005-09-15 | 307 | 308 | 284 | 290 | 120,200 | 290 |
| 2005-09-14 | 308 | 309 | 296 | 302 | 30,300 | 302 |
| 2005-09-13 | 301 | 317 | 290 | 305 | 134,800 | 305 |
| 2005-09-12 | 285 | 308 | 280 | 302 | 227,600 | 302 |
| 2005-09-09 | 276 | 278 | 266 | 278 | 51,200 | 278 |
| 2005-09-08 | 271 | 277 | 262 | 271 | 25,700 | 271 |
| 2005-09-07 | 277 | 280 | 269 | 270 | 52,800 | 270 |
| 2005-09-06 | 297 | 300 | 277 | 278 | 190,200 | 278 |
| 2005-09-05 | 354 | 365 | 286 | 292 | 1,220,000 | 292 |
| 2005-09-02 | 257 | 324 | 254 | 324 | 1,487,400 | 324 |
| 2005-09-01 | 245 | 247 | 243 | 244 | 40,100 | 244 |
| 2005-08-31 | 247 | 247 | 236 | 240 | 24,200 | 240 |
| 2005-08-30 | 240 | 245 | 234 | 241 | 37,800 | 241 |
| 2005-08-29 | 231 | 235 | 230 | 235 | 11,700 | 235 |
| 2005-08-26 | 233 | 233 | 228 | 231 | 11,300 | 231 |
| 2005-08-25 | 232 | 235 | 232 | 232 | 4,900 | 232 |
| 2005-08-24 | 234 | 235 | 231 | 232 | 9,400 | 232 |
| 2005-08-23 | 239 | 239 | 225 | 231 | 38,400 | 231 |
| 2005-08-22 | 232 | 243 | 230 | 240 | 66,600 | 240 |
| 2005-08-19 | 232 | 232 | 220 | 227 | 25,400 | 227 |
| 2005-08-18 | 238 | 239 | 230 | 232 | 37,300 | 232 |
| 2005-08-17 | 241 | 241 | 232 | 236 | 35,600 | 236 |
| 2005-08-16 | 241 | 243 | 234 | 236 | 40,000 | 236 |
| 2005-08-15 | 241 | 243 | 228 | 235 | 48,200 | 235 |
| 2005-08-12 | 245 | 256 | 221 | 235 | 539,500 | 235 |
| 2005-08-11 | 296 | 320 | 248 | 248 | 1,797,200 | 248 |
| 2005-08-10 | 206 | 246 | 206 | 246 | 494,000 | 246 |
| 2005-08-09 | 199 | 205 | 192 | 196 | 5,800 | 196 |
| 2005-08-08 | 191 | 195 | 182 | 191 | 9,500 | 191 |
| 2005-08-05 | 202 | 202 | 197 | 200 | 28,600 | 200 |
| 2005-08-04 | 213 | 215 | 205 | 205 | 6,500 | 205 |
| 2005-08-03 | 217 | 217 | 210 | 212 | 20,300 | 212 |
| 2005-08-02 | 215 | 219 | 214 | 214 | 11,100 | 214 |
| 2005-08-01 | 212 | 216 | 210 | 213 | 13,800 | 213 |
| 2005-07-29 | 220 | 220 | 212 | 212 | 25,000 | 212 |
| 2005-07-28 | 207 | 220 | 205 | 220 | 52,000 | 220 |
| 2005-07-27 | 208 | 208 | 205 | 205 | 9,000 | 205 |
| 2005-07-26 | 207 | 207 | 204 | 205 | 11,000 | 205 |
| 2005-07-25 | 203 | 210 | 203 | 207 | 17,000 | 207 |
| 2005-07-22 | 209 | 209 | 203 | 206 | 11,000 | 206 |
| 2005-07-21 | 208 | 210 | 205 | 207 | 16,000 | 207 |
| 2005-07-20 | 214 | 217 | 206 | 206 | 27,000 | 206 |
| 2005-07-19 | 225 | 228 | 206 | 214 | 119,000 | 214 |
| 2005-07-15 | 202 | 242 | 198 | 228 | 189,000 | 228 |
| 2005-07-14 | 200 | 205 | 200 | 205 | 9,000 | 205 |
| 2005-07-13 | 206 | 206 | 201 | 202 | 13,000 | 202 |
| 2005-07-12 | 206 | 206 | 201 | 205 | 26,000 | 205 |
| 2005-07-11 | 207 | 210 | 198 | 200 | 24,000 | 200 |
| 2005-07-08 | 195 | 197 | 194 | 197 | 16,000 | 197 |
| 2005-07-07 | 209 | 211 | 204 | 204 | 15,000 | 204 |
| 2005-07-06 | 198 | 209 | 198 | 209 | 37,000 | 209 |
| 2005-07-05 | 198 | 203 | 195 | 196 | 31,000 | 196 |
| 2005-07-04 | 213 | 213 | 198 | 201 | 98,000 | 201 |
| 2005-07-01 | 222 | 226 | 204 | 208 | 232,000 | 208 |
| 2005-06-30 | 260 | 294 | 230 | 237 | 2,316,000 | 237 |
| 2005-06-29 | 173 | 225 | 173 | 225 | 342,000 | 225 |
| 2005-06-28 | 173 | 173 | 171 | 172 | 6,000 | 172 |
| 2005-06-27 | 178 | 178 | 173 | 173 | 5,000 | 173 |
| 2005-06-24 | 178 | 182 | 174 | 174 | 8,000 | 174 |
| 2005-06-22 | 183 | 183 | 177 | 180 | 13,000 | 180 |
| 2005-06-20 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2005-06-17 | 186 | 188 | 186 | 188 | 21,000 | 188 |
| 2005-06-16 | 181 | 186 | 180 | 186 | 13,000 | 186 |
| 2005-06-15 | 183 | 183 | 182 | 182 | 7,000 | 182 |
| 2005-06-14 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2005-06-13 | 190 | 193 | 180 | 182 | 24,000 | 182 |
| 2005-06-10 | 184 | 187 | 182 | 187 | 10,000 | 187 |
| 2005-06-09 | 184 | 184 | 180 | 180 | 5,000 | 180 |
| 2005-06-08 | 179 | 192 | 179 | 188 | 13,000 | 188 |
| 2005-06-07 | 182 | 182 | 179 | 179 | 7,000 | 179 |
| 2005-06-06 | 192 | 192 | 187 | 187 | 10,000 | 187 |
| 2005-06-03 | 186 | 188 | 180 | 187 | 11,000 | 187 |
| 2005-06-02 | 182 | 188 | 180 | 187 | 17,000 | 187 |
| 2005-06-01 | 180 | 191 | 180 | 182 | 32,000 | 182 |
| 2005-05-31 | 180 | 180 | 177 | 180 | 8,000 | 180 |
| 2005-05-30 | 174 | 177 | 170 | 177 | 25,000 | 177 |
| 2005-05-27 | 185 | 189 | 170 | 179 | 36,000 | 179 |
| 2005-05-26 | 190 | 190 | 186 | 188 | 6,000 | 188 |
| 2005-05-25 | 186 | 196 | 186 | 193 | 26,000 | 193 |
| 2005-05-24 | 199 | 199 | 190 | 191 | 15,000 | 191 |
| 2005-05-23 | 201 | 203 | 196 | 203 | 26,000 | 203 |
| 2005-05-20 | 203 | 208 | 201 | 201 | 27,000 | 201 |
| 2005-05-19 | 206 | 212 | 201 | 206 | 26,000 | 206 |
| 2005-05-18 | 206 | 206 | 193 | 200 | 28,000 | 200 |
| 2005-05-17 | 210 | 216 | 205 | 205 | 26,000 | 205 |
| 2005-05-16 | 216 | 217 | 206 | 207 | 39,000 | 207 |
| 2005-05-13 | 210 | 222 | 210 | 218 | 24,000 | 218 |
| 2005-05-12 | 221 | 225 | 215 | 218 | 28,000 | 218 |
| 2005-05-11 | 216 | 225 | 208 | 218 | 64,000 | 218 |
| 2005-05-10 | 218 | 218 | 201 | 212 | 60,000 | 212 |
| 2005-05-09 | 227 | 227 | 216 | 218 | 76,000 | 218 |
| 2005-05-06 | 241 | 241 | 211 | 217 | 270,000 | 217 |
| 2005-05-02 | 266 | 267 | 235 | 237 | 454,000 | 237 |
| 2005-04-28 | 288 | 305 | 261 | 267 | 893,000 | 267 |
| 2005-04-27 | 180 | 228 | 180 | 228 | 324,000 | 228 |
| 2005-04-26 | 195 | 195 | 178 | 178 | 20,000 | 178 |
| 2005-04-25 | 201 | 201 | 190 | 190 | 14,000 | 190 |
| 2005-04-22 | 216 | 216 | 200 | 203 | 42,000 | 203 |
| 2005-04-21 | 208 | 210 | 205 | 206 | 21,000 | 206 |
| 2005-04-20 | 218 | 220 | 207 | 209 | 78,000 | 209 |
| 2005-04-19 | 219 | 224 | 204 | 208 | 70,000 | 208 |
| 2005-04-18 | 202 | 212 | 201 | 204 | 92,000 | 204 |
| 2005-04-15 | 236 | 236 | 199 | 222 | 319,000 | 222 |
| 2005-04-14 | 272 | 319 | 238 | 238 | 416,000 | 238 |
| 2005-04-13 | 248 | 318 | 248 | 268 | 1,282,000 | 268 |
| 2005-04-12 | 238 | 238 | 238 | 238 | 42,000 | 238 |
| 2005-04-11 | 140 | 188 | 140 | 188 | 362,000 | 188 |
| 2005-04-08 | 136 | 138 | 136 | 138 | 9,000 | 138 |
| 2005-04-07 | 135 | 135 | 134 | 134 | 2,000 | 134 |
| 2005-04-06 | 132 | 133 | 132 | 133 | 3,000 | 133 |
| 2005-04-04 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2005-04-01 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2005-03-30 | 137 | 137 | 135 | 135 | 3,000 | 135 |
| 2005-03-29 | 131 | 137 | 131 | 136 | 6,000 | 136 |
| 2005-03-28 | 137 | 137 | 134 | 134 | 6,000 | 134 |
| 2005-03-25 | 134 | 134 | 130 | 130 | 8,000 | 130 |
| 2005-03-23 | 137 | 137 | 134 | 134 | 6,000 | 134 |
| 2005-03-22 | 135 | 135 | 135 | 135 | 6,000 | 135 |
| 2005-03-18 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2005-03-17 | 135 | 136 | 132 | 133 | 9,000 | 133 |
| 2005-03-16 | 138 | 138 | 135 | 135 | 12,000 | 135 |
| 2005-03-15 | 138 | 138 | 137 | 137 | 14,000 | 137 |
| 2005-03-14 | 138 | 138 | 137 | 137 | 3,000 | 137 |
| 2005-03-11 | 140 | 140 | 138 | 138 | 9,000 | 138 |
| 2005-03-10 | 136 | 138 | 136 | 138 | 11,000 | 138 |
| 2005-03-09 | 136 | 136 | 136 | 136 | 3,000 | 136 |
| 2005-03-08 | 136 | 136 | 135 | 136 | 10,000 | 136 |
| 2005-03-07 | 132 | 135 | 131 | 135 | 10,000 | 135 |
| 2005-03-04 | 128 | 130 | 128 | 130 | 2,000 | 130 |
| 2005-03-03 | 128 | 130 | 125 | 130 | 14,000 | 130 |
| 2005-03-02 | 139 | 139 | 125 | 130 | 97,000 | 130 |
| 2005-03-01 | 137 | 141 | 135 | 135 | 12,000 | 135 |
| 2005-02-28 | 141 | 141 | 136 | 136 | 2,000 | 136 |
| 2005-02-25 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2005-02-23 | 144 | 144 | 137 | 137 | 5,000 | 137 |
| 2005-02-22 | 131 | 144 | 131 | 144 | 6,000 | 144 |
| 2005-02-21 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-02-16 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2005-02-15 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-02-14 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2005-02-10 | 143 | 143 | 142 | 142 | 8,000 | 142 |
| 2005-02-09 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2005-02-07 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2005-02-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2005-01-31 | 155 | 155 | 150 | 150 | 2,000 | 150 |
| 2005-01-28 | 150 | 150 | 150 | 150 | 6,000 | 150 |
| 2005-01-27 | 150 | 150 | 149 | 150 | 7,000 | 150 |
| 2005-01-26 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2005-01-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2005-01-24 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2005-01-21 | 149 | 149 | 140 | 140 | 2,000 | 140 |
| 2005-01-20 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2005-01-12 | 144 | 153 | 144 | 153 | 4,000 | 153 |
| 2005-01-11 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2005-01-06 | 153 | 153 | 153 | 153 | 5,000 | 153 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
