7527 (株)システムソフト の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 162 | 162 | 160 | 162 | 2,000 | 162 |
| 2006-12-28 | 167 | 168 | 159 | 162 | 11,200 | 162 |
| 2006-12-27 | 166 | 168 | 163 | 168 | 4,400 | 168 |
| 2006-12-26 | 165 | 170 | 164 | 168 | 2,500 | 168 |
| 2006-12-25 | 169 | 174 | 163 | 165 | 7,000 | 165 |
| 2006-12-22 | 176 | 176 | 161 | 167 | 31,300 | 167 |
| 2006-12-21 | 177 | 179 | 172 | 174 | 13,900 | 174 |
| 2006-12-20 | 182 | 183 | 178 | 179 | 6,800 | 179 |
| 2006-12-19 | 185 | 186 | 182 | 185 | 6,500 | 185 |
| 2006-12-18 | 188 | 188 | 183 | 186 | 3,600 | 186 |
| 2006-12-15 | 185 | 189 | 182 | 184 | 10,100 | 184 |
| 2006-12-14 | 187 | 190 | 184 | 185 | 6,400 | 185 |
| 2006-12-13 | 186 | 186 | 183 | 186 | 1,300 | 186 |
| 2006-12-12 | 186 | 191 | 185 | 187 | 9,000 | 187 |
| 2006-12-11 | 196 | 196 | 188 | 191 | 6,900 | 191 |
| 2006-12-08 | 195 | 198 | 191 | 196 | 11,400 | 196 |
| 2006-12-07 | 195 | 203 | 193 | 203 | 5,900 | 203 |
| 2006-12-06 | 195 | 199 | 192 | 199 | 7,200 | 199 |
| 2006-12-05 | 192 | 200 | 192 | 199 | 16,500 | 199 |
| 2006-12-04 | 205 | 205 | 185 | 197 | 7,300 | 197 |
| 2006-12-01 | 200 | 206 | 200 | 202 | 6,300 | 202 |
| 2006-11-30 | 195 | 205 | 194 | 202 | 9,500 | 202 |
| 2006-11-29 | 195 | 217 | 190 | 195 | 51,500 | 195 |
| 2006-11-28 | 179 | 190 | 175 | 190 | 13,100 | 190 |
| 2006-11-27 | 171 | 180 | 167 | 179 | 22,500 | 179 |
| 2006-11-24 | 185 | 190 | 185 | 186 | 8,500 | 186 |
| 2006-11-22 | 191 | 195 | 189 | 195 | 7,900 | 195 |
| 2006-11-21 | 200 | 201 | 193 | 199 | 4,100 | 199 |
| 2006-11-20 | 208 | 208 | 200 | 202 | 5,000 | 202 |
| 2006-11-17 | 210 | 212 | 202 | 208 | 8,400 | 208 |
| 2006-11-16 | 219 | 219 | 209 | 210 | 7,500 | 210 |
| 2006-11-15 | 210 | 215 | 205 | 210 | 12,000 | 210 |
| 2006-11-14 | 216 | 216 | 203 | 203 | 6,300 | 203 |
| 2006-11-13 | 220 | 222 | 212 | 214 | 9,000 | 214 |
| 2006-11-10 | 226 | 252 | 217 | 219 | 117,600 | 219 |
| 2006-11-09 | 215 | 224 | 214 | 219 | 9,700 | 219 |
| 2006-11-08 | 219 | 221 | 215 | 220 | 10,400 | 220 |
| 2006-11-07 | 220 | 224 | 218 | 223 | 2,100 | 223 |
| 2006-11-06 | 220 | 222 | 217 | 220 | 3,300 | 220 |
| 2006-11-02 | 220 | 224 | 220 | 222 | 5,800 | 222 |
| 2006-11-01 | 223 | 224 | 220 | 222 | 4,300 | 222 |
| 2006-10-31 | 224 | 229 | 208 | 223 | 16,700 | 223 |
| 2006-10-30 | 231 | 231 | 228 | 228 | 5,900 | 228 |
| 2006-10-27 | 233 | 233 | 230 | 233 | 7,700 | 233 |
| 2006-10-26 | 236 | 236 | 232 | 234 | 2,800 | 234 |
| 2006-10-25 | 233 | 236 | 232 | 234 | 7,800 | 234 |
| 2006-10-24 | 237 | 241 | 232 | 236 | 15,200 | 236 |
| 2006-10-23 | 234 | 236 | 230 | 234 | 7,400 | 234 |
| 2006-10-20 | 240 | 240 | 231 | 234 | 10,200 | 234 |
| 2006-10-19 | 234 | 236 | 232 | 235 | 7,300 | 235 |
| 2006-10-18 | 229 | 235 | 229 | 233 | 5,300 | 233 |
| 2006-10-17 | 229 | 236 | 229 | 231 | 6,700 | 231 |
| 2006-10-16 | 221 | 229 | 221 | 229 | 7,000 | 229 |
| 2006-10-13 | 225 | 235 | 225 | 226 | 14,600 | 226 |
| 2006-10-12 | 221 | 224 | 221 | 224 | 4,900 | 224 |
| 2006-10-11 | 225 | 225 | 220 | 220 | 12,000 | 220 |
| 2006-10-10 | 230 | 230 | 224 | 230 | 9,900 | 230 |
| 2006-10-06 | 238 | 239 | 229 | 233 | 8,900 | 233 |
| 2006-10-05 | 237 | 240 | 228 | 229 | 18,500 | 229 |
| 2006-10-04 | 242 | 242 | 235 | 239 | 12,800 | 239 |
| 2006-10-03 | 253 | 254 | 235 | 239 | 42,100 | 239 |
| 2006-10-02 | 242 | 286 | 235 | 251 | 289,500 | 251 |
| 2006-09-29 | 224 | 235 | 224 | 233 | 6,900 | 233 |
| 2006-09-28 | 223 | 231 | 222 | 226 | 10,800 | 226 |
| 2006-09-27 | 222 | 226 | 216 | 223 | 11,600 | 223 |
| 2006-09-26 | 229 | 229 | 219 | 225 | 7,700 | 225 |
| 2006-09-25 | 235 | 238 | 216 | 229 | 18,400 | 229 |
| 2006-09-22 | 241 | 242 | 232 | 238 | 7,800 | 238 |
| 2006-09-21 | 244 | 247 | 237 | 247 | 8,300 | 247 |
| 2006-09-20 | 254 | 254 | 237 | 244 | 17,200 | 244 |
| 2006-09-19 | 254 | 262 | 254 | 254 | 2,400 | 254 |
| 2006-09-15 | 252 | 260 | 249 | 255 | 8,100 | 255 |
| 2006-09-14 | 260 | 265 | 257 | 257 | 10,200 | 257 |
| 2006-09-13 | 269 | 269 | 261 | 261 | 5,900 | 261 |
| 2006-09-12 | 267 | 267 | 264 | 264 | 13,000 | 264 |
| 2006-09-11 | 275 | 275 | 267 | 270 | 7,300 | 270 |
| 2006-09-08 | 273 | 273 | 267 | 270 | 11,000 | 270 |
| 2006-09-07 | 274 | 277 | 271 | 274 | 7,500 | 274 |
| 2006-09-06 | 275 | 290 | 271 | 273 | 29,800 | 273 |
| 2006-09-05 | 269 | 276 | 269 | 273 | 14,200 | 273 |
| 2006-09-04 | 269 | 272 | 268 | 269 | 8,800 | 269 |
| 2006-09-01 | 268 | 270 | 266 | 267 | 2,800 | 267 |
| 2006-08-31 | 264 | 267 | 264 | 265 | 9,800 | 265 |
| 2006-08-30 | 269 | 271 | 265 | 267 | 7,900 | 267 |
| 2006-08-29 | 269 | 274 | 268 | 271 | 9,900 | 271 |
| 2006-08-28 | 281 | 282 | 261 | 267 | 17,100 | 267 |
| 2006-08-25 | 283 | 291 | 280 | 280 | 36,000 | 280 |
| 2006-08-24 | 275 | 299 | 274 | 279 | 146,100 | 279 |
| 2006-08-23 | 271 | 273 | 270 | 273 | 12,400 | 273 |
| 2006-08-22 | 267 | 272 | 265 | 270 | 15,800 | 270 |
| 2006-08-21 | 269 | 270 | 264 | 266 | 12,100 | 266 |
| 2006-08-18 | 267 | 267 | 260 | 266 | 19,100 | 266 |
| 2006-08-17 | 271 | 273 | 263 | 263 | 13,200 | 263 |
| 2006-08-16 | 262 | 269 | 260 | 266 | 18,900 | 266 |
| 2006-08-15 | 253 | 264 | 253 | 263 | 34,300 | 263 |
| 2006-08-14 | 267 | 273 | 254 | 262 | 27,000 | 262 |
| 2006-08-11 | 271 | 296 | 266 | 266 | 171,600 | 266 |
| 2006-08-10 | 250 | 305 | 250 | 266 | 628,100 | 266 |
| 2006-08-09 | 255 | 255 | 242 | 246 | 17,900 | 246 |
| 2006-08-08 | 260 | 260 | 250 | 253 | 8,100 | 253 |
| 2006-08-07 | 280 | 280 | 250 | 260 | 32,400 | 260 |
| 2006-08-04 | 277 | 297 | 266 | 280 | 102,900 | 280 |
| 2006-08-03 | 256 | 280 | 256 | 262 | 25,000 | 262 |
| 2006-08-02 | 243 | 280 | 243 | 251 | 77,600 | 251 |
| 2006-08-01 | 240 | 244 | 239 | 242 | 7,500 | 242 |
| 2006-07-31 | 232 | 245 | 232 | 243 | 8,200 | 243 |
| 2006-07-28 | 236 | 239 | 231 | 239 | 8,800 | 239 |
| 2006-07-27 | 244 | 244 | 236 | 242 | 6,600 | 242 |
| 2006-07-26 | 244 | 245 | 238 | 244 | 6,100 | 244 |
| 2006-07-25 | 255 | 255 | 241 | 246 | 7,800 | 246 |
| 2006-07-24 | 250 | 250 | 245 | 248 | 5,500 | 248 |
| 2006-07-21 | 261 | 261 | 250 | 257 | 8,800 | 257 |
| 2006-07-20 | 250 | 265 | 250 | 257 | 12,400 | 257 |
| 2006-07-19 | 235 | 285 | 235 | 245 | 85,900 | 245 |
| 2006-07-18 | 270 | 270 | 236 | 250 | 31,100 | 250 |
| 2006-07-14 | 274 | 275 | 267 | 270 | 12,500 | 270 |
| 2006-07-13 | 284 | 285 | 272 | 276 | 11,700 | 276 |
| 2006-07-12 | 285 | 291 | 280 | 288 | 21,900 | 288 |
| 2006-07-11 | 297 | 301 | 290 | 290 | 22,300 | 290 |
| 2006-07-10 | 297 | 315 | 288 | 297 | 41,700 | 297 |
| 2006-07-07 | 302 | 318 | 291 | 297 | 73,700 | 297 |
| 2006-07-06 | 294 | 329 | 294 | 301 | 254,500 | 301 |
| 2006-07-05 | 296 | 299 | 292 | 293 | 25,300 | 293 |
| 2006-07-04 | 305 | 311 | 300 | 301 | 30,900 | 301 |
| 2006-07-03 | 320 | 320 | 300 | 304 | 63,800 | 304 |
| 2006-06-30 | 311 | 325 | 304 | 310 | 80,300 | 310 |
| 2006-06-29 | 302 | 328 | 300 | 306 | 124,800 | 306 |
| 2006-06-28 | 300 | 306 | 294 | 306 | 50,600 | 306 |
| 2006-06-27 | 295 | 345 | 285 | 309 | 489,700 | 309 |
| 2006-06-26 | 300 | 300 | 283 | 293 | 80,900 | 293 |
| 2006-06-23 | 302 | 318 | 299 | 304 | 217,800 | 304 |
| 2006-06-22 | 294 | 359 | 294 | 327 | 788,200 | 327 |
| 2006-06-21 | 298 | 300 | 275 | 279 | 311,300 | 279 |
| 2006-06-20 | 251 | 328 | 251 | 328 | 459,100 | 328 |
| 2006-06-19 | 246 | 250 | 245 | 248 | 11,500 | 248 |
| 2006-06-16 | 237 | 245 | 237 | 245 | 13,700 | 245 |
| 2006-06-15 | 230 | 237 | 229 | 236 | 16,900 | 236 |
| 2006-06-14 | 218 | 230 | 217 | 229 | 8,400 | 229 |
| 2006-06-13 | 217 | 223 | 216 | 223 | 5,400 | 223 |
| 2006-06-12 | 215 | 234 | 210 | 220 | 15,800 | 220 |
| 2006-06-09 | 205 | 217 | 205 | 215 | 15,200 | 215 |
| 2006-06-08 | 219 | 219 | 211 | 211 | 7,000 | 211 |
| 2006-06-07 | 228 | 229 | 217 | 229 | 7,200 | 229 |
| 2006-06-06 | 241 | 243 | 230 | 232 | 10,600 | 232 |
| 2006-06-05 | 217 | 242 | 217 | 242 | 11,600 | 242 |
| 2006-06-02 | 225 | 225 | 190 | 225 | 54,500 | 225 |
| 2006-06-01 | 228 | 231 | 211 | 223 | 26,800 | 223 |
| 2006-05-31 | 245 | 245 | 227 | 230 | 13,600 | 230 |
| 2006-05-30 | 259 | 259 | 230 | 240 | 46,000 | 240 |
| 2006-05-29 | 275 | 275 | 263 | 263 | 14,800 | 263 |
| 2006-05-26 | 270 | 278 | 265 | 275 | 11,300 | 275 |
| 2006-05-25 | 274 | 285 | 268 | 270 | 18,600 | 270 |
| 2006-05-24 | 276 | 277 | 265 | 273 | 17,400 | 273 |
| 2006-05-23 | 289 | 292 | 280 | 284 | 49,400 | 284 |
| 2006-05-22 | 296 | 308 | 292 | 299 | 13,700 | 299 |
| 2006-05-19 | 290 | 298 | 276 | 295 | 8,400 | 295 |
| 2006-05-18 | 300 | 300 | 280 | 293 | 18,600 | 293 |
| 2006-05-17 | 305 | 321 | 291 | 305 | 17,500 | 305 |
| 2006-05-16 | 330 | 334 | 305 | 325 | 18,200 | 325 |
| 2006-05-15 | 343 | 345 | 330 | 330 | 10,300 | 330 |
| 2006-05-12 | 334 | 343 | 327 | 338 | 9,600 | 338 |
| 2006-05-11 | 349 | 349 | 336 | 338 | 11,400 | 338 |
| 2006-05-10 | 360 | 360 | 351 | 352 | 9,700 | 352 |
| 2006-05-09 | 351 | 358 | 345 | 352 | 20,000 | 352 |
| 2006-05-08 | 340 | 361 | 340 | 346 | 26,100 | 346 |
| 2006-05-02 | 330 | 335 | 325 | 330 | 10,700 | 330 |
| 2006-05-01 | 340 | 340 | 325 | 333 | 15,400 | 333 |
| 2006-04-28 | 350 | 360 | 337 | 340 | 17,000 | 340 |
| 2006-04-27 | 372 | 372 | 333 | 349 | 54,000 | 349 |
| 2006-04-26 | 347 | 370 | 345 | 370 | 22,400 | 370 |
| 2006-04-25 | 327 | 339 | 326 | 332 | 15,500 | 332 |
| 2006-04-24 | 321 | 330 | 315 | 326 | 12,400 | 326 |
| 2006-04-21 | 360 | 360 | 334 | 344 | 23,100 | 344 |
| 2006-04-20 | 379 | 379 | 363 | 363 | 20,500 | 363 |
| 2006-04-19 | 372 | 385 | 371 | 377 | 16,300 | 377 |
| 2006-04-18 | 372 | 375 | 357 | 373 | 10,100 | 373 |
| 2006-04-17 | 386 | 386 | 377 | 377 | 17,800 | 377 |
| 2006-04-14 | 385 | 388 | 378 | 380 | 17,800 | 380 |
| 2006-04-13 | 370 | 388 | 366 | 388 | 27,500 | 388 |
| 2006-04-12 | 398 | 398 | 380 | 386 | 11,400 | 386 |
| 2006-04-11 | 405 | 407 | 388 | 398 | 36,700 | 398 |
| 2006-04-10 | 388 | 409 | 388 | 402 | 161,000 | 402 |
| 2006-04-07 | 365 | 395 | 361 | 388 | 185,500 | 388 |
| 2006-04-06 | 365 | 370 | 351 | 362 | 48,100 | 362 |
| 2006-04-05 | 335 | 395 | 335 | 363 | 477,900 | 363 |
| 2006-04-04 | 330 | 335 | 328 | 335 | 8,700 | 335 |
| 2006-04-03 | 332 | 334 | 327 | 328 | 8,800 | 328 |
| 2006-03-31 | 334 | 336 | 330 | 330 | 15,100 | 330 |
| 2006-03-30 | 335 | 350 | 333 | 333 | 54,700 | 333 |
| 2006-03-29 | 308 | 352 | 305 | 340 | 196,200 | 340 |
| 2006-03-28 | 308 | 308 | 302 | 302 | 2,900 | 302 |
| 2006-03-27 | 295 | 310 | 295 | 304 | 10,000 | 304 |
| 2006-03-24 | 302 | 308 | 300 | 300 | 6,600 | 300 |
| 2006-03-23 | 308 | 312 | 297 | 305 | 7,200 | 305 |
| 2006-03-22 | 315 | 315 | 305 | 306 | 14,800 | 306 |
| 2006-03-20 | 300 | 315 | 300 | 315 | 25,800 | 315 |
| 2006-03-17 | 300 | 303 | 297 | 303 | 14,000 | 303 |
| 2006-03-16 | 316 | 316 | 295 | 304 | 126,900 | 304 |
| 2006-03-15 | 278 | 333 | 275 | 330 | 57,800 | 330 |
| 2006-03-14 | 273 | 279 | 273 | 274 | 3,900 | 274 |
| 2006-03-13 | 272 | 277 | 270 | 273 | 7,300 | 273 |
| 2006-03-10 | 257 | 267 | 257 | 264 | 9,500 | 264 |
| 2006-03-09 | 263 | 264 | 256 | 259 | 5,700 | 259 |
| 2006-03-08 | 270 | 270 | 255 | 259 | 9,000 | 259 |
| 2006-03-07 | 270 | 275 | 265 | 271 | 6,700 | 271 |
| 2006-03-06 | 276 | 276 | 245 | 270 | 12,300 | 270 |
| 2006-03-03 | 280 | 280 | 274 | 276 | 4,400 | 276 |
| 2006-03-02 | 283 | 283 | 272 | 282 | 7,700 | 282 |
| 2006-03-01 | 283 | 284 | 275 | 282 | 8,300 | 282 |
| 2006-02-28 | 295 | 295 | 281 | 281 | 5,300 | 281 |
| 2006-02-27 | 298 | 298 | 281 | 291 | 25,200 | 291 |
| 2006-02-24 | 271 | 310 | 271 | 303 | 28,800 | 303 |
| 2006-02-23 | 267 | 276 | 267 | 276 | 5,100 | 276 |
| 2006-02-22 | 261 | 281 | 250 | 265 | 16,200 | 265 |
| 2006-02-21 | 268 | 268 | 251 | 259 | 8,500 | 259 |
| 2006-02-20 | 290 | 290 | 270 | 275 | 12,500 | 275 |
| 2006-02-17 | 301 | 309 | 290 | 295 | 16,700 | 295 |
| 2006-02-16 | 285 | 315 | 280 | 300 | 24,000 | 300 |
| 2006-02-15 | 293 | 297 | 290 | 290 | 3,200 | 290 |
| 2006-02-14 | 275 | 291 | 260 | 290 | 22,800 | 290 |
| 2006-02-13 | 308 | 308 | 291 | 295 | 22,700 | 295 |
| 2006-02-10 | 315 | 318 | 310 | 310 | 23,000 | 310 |
| 2006-02-09 | 315 | 320 | 315 | 315 | 8,500 | 315 |
| 2006-02-08 | 319 | 322 | 315 | 317 | 7,600 | 317 |
| 2006-02-07 | 325 | 325 | 318 | 319 | 13,200 | 319 |
| 2006-02-06 | 327 | 327 | 322 | 322 | 12,800 | 322 |
| 2006-02-03 | 320 | 333 | 318 | 320 | 24,600 | 320 |
| 2006-02-02 | 325 | 333 | 302 | 318 | 49,400 | 318 |
| 2006-02-01 | 333 | 334 | 325 | 325 | 9,400 | 325 |
| 2006-01-31 | 333 | 335 | 322 | 328 | 13,900 | 328 |
| 2006-01-30 | 340 | 340 | 330 | 333 | 21,400 | 333 |
| 2006-01-27 | 330 | 333 | 329 | 333 | 13,200 | 333 |
| 2006-01-26 | 337 | 337 | 330 | 330 | 22,300 | 330 |
| 2006-01-25 | 343 | 346 | 330 | 335 | 90,400 | 335 |
| 2006-01-24 | 310 | 310 | 301 | 308 | 19,900 | 308 |
| 2006-01-23 | 322 | 325 | 300 | 313 | 20,900 | 313 |
| 2006-01-20 | 330 | 338 | 330 | 332 | 41,800 | 332 |
| 2006-01-19 | 310 | 334 | 310 | 329 | 51,500 | 329 |
| 2006-01-18 | 350 | 378 | 265 | 320 | 248,000 | 320 |
| 2006-01-17 | 345 | 410 | 343 | 345 | 830,900 | 345 |
| 2006-01-16 | 340 | 345 | 339 | 343 | 38,100 | 343 |
| 2006-01-13 | 341 | 341 | 337 | 340 | 16,000 | 340 |
| 2006-01-12 | 339 | 340 | 337 | 339 | 8,100 | 339 |
| 2006-01-11 | 339 | 340 | 337 | 338 | 17,900 | 338 |
| 2006-01-10 | 336 | 342 | 336 | 340 | 21,100 | 340 |
| 2006-01-06 | 339 | 339 | 333 | 338 | 19,700 | 338 |
| 2006-01-05 | 343 | 343 | 335 | 340 | 27,800 | 340 |
| 2006-01-04 | 354 | 354 | 330 | 343 | 19,100 | 343 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
