7527 (株)システムソフト の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 100 | 102 | 98 | 99 | 48,700 | 99 |
| 2007-12-27 | 101 | 104 | 100 | 103 | 15,600 | 103 |
| 2007-12-26 | 101 | 103 | 100 | 100 | 8,000 | 100 |
| 2007-12-25 | 100 | 104 | 100 | 102 | 8,000 | 102 |
| 2007-12-21 | 101 | 105 | 100 | 100 | 22,100 | 100 |
| 2007-12-20 | 104 | 108 | 100 | 100 | 13,200 | 100 |
| 2007-12-19 | 109 | 111 | 102 | 102 | 20,200 | 102 |
| 2007-12-18 | 103 | 108 | 100 | 108 | 22,800 | 108 |
| 2007-12-17 | 107 | 109 | 105 | 105 | 27,800 | 105 |
| 2007-12-14 | 117 | 122 | 111 | 112 | 56,800 | 112 |
| 2007-12-13 | 115 | 122 | 115 | 116 | 82,600 | 116 |
| 2007-12-12 | 102 | 137 | 102 | 120 | 814,100 | 120 |
| 2007-12-11 | 101 | 101 | 99 | 100 | 24,900 | 100 |
| 2007-12-10 | 101 | 101 | 99 | 100 | 21,700 | 100 |
| 2007-12-07 | 99 | 101 | 98 | 101 | 26,400 | 101 |
| 2007-12-06 | 99 | 101 | 97 | 100 | 25,800 | 100 |
| 2007-12-05 | 99 | 101 | 96 | 100 | 31,000 | 100 |
| 2007-12-04 | 98 | 99 | 97 | 98 | 20,100 | 98 |
| 2007-12-03 | 100 | 100 | 96 | 98 | 41,900 | 98 |
| 2007-11-30 | 100 | 102 | 94 | 95 | 54,900 | 95 |
| 2007-11-29 | 109 | 109 | 99 | 100 | 75,100 | 100 |
| 2007-11-28 | 88 | 108 | 88 | 104 | 170,900 | 104 |
| 2007-11-27 | 93 | 93 | 89 | 93 | 58,700 | 93 |
| 2007-11-26 | 99 | 100 | 94 | 95 | 28,300 | 95 |
| 2007-11-22 | 100 | 100 | 93 | 97 | 37,600 | 97 |
| 2007-11-21 | 108 | 110 | 102 | 102 | 25,200 | 102 |
| 2007-11-20 | 107 | 107 | 105 | 106 | 8,000 | 106 |
| 2007-11-19 | 108 | 113 | 108 | 111 | 11,500 | 111 |
| 2007-11-16 | 108 | 110 | 107 | 107 | 4,200 | 107 |
| 2007-11-15 | 112 | 116 | 102 | 111 | 40,200 | 111 |
| 2007-11-14 | 118 | 118 | 110 | 115 | 6,600 | 115 |
| 2007-11-13 | 115 | 119 | 105 | 119 | 17,400 | 119 |
| 2007-11-12 | 120 | 120 | 115 | 115 | 10,300 | 115 |
| 2007-11-09 | 118 | 121 | 116 | 119 | 8,700 | 119 |
| 2007-11-08 | 123 | 123 | 117 | 121 | 5,100 | 121 |
| 2007-11-07 | 133 | 133 | 115 | 122 | 20,500 | 122 |
| 2007-11-06 | 129 | 139 | 128 | 130 | 20,100 | 130 |
| 2007-11-05 | 131 | 132 | 128 | 128 | 18,300 | 128 |
| 2007-11-02 | 133 | 133 | 132 | 133 | 5,000 | 133 |
| 2007-11-01 | 133 | 135 | 133 | 134 | 20,700 | 134 |
| 2007-10-31 | 133 | 139 | 131 | 133 | 28,800 | 133 |
| 2007-10-30 | 128 | 133 | 127 | 130 | 37,800 | 130 |
| 2007-10-29 | 129 | 135 | 129 | 135 | 7,600 | 135 |
| 2007-10-26 | 136 | 136 | 132 | 133 | 24,400 | 133 |
| 2007-10-25 | 140 | 140 | 135 | 136 | 16,300 | 136 |
| 2007-10-24 | 133 | 140 | 133 | 136 | 11,700 | 136 |
| 2007-10-23 | 142 | 143 | 134 | 139 | 22,200 | 139 |
| 2007-10-22 | 138 | 143 | 135 | 143 | 4,400 | 143 |
| 2007-10-19 | 145 | 145 | 141 | 143 | 13,600 | 143 |
| 2007-10-18 | 143 | 144 | 140 | 142 | 17,300 | 142 |
| 2007-10-17 | 135 | 148 | 134 | 144 | 43,400 | 144 |
| 2007-10-16 | 135 | 138 | 131 | 133 | 12,700 | 133 |
| 2007-10-15 | 146 | 146 | 136 | 137 | 26,000 | 137 |
| 2007-10-12 | 139 | 151 | 134 | 141 | 46,500 | 141 |
| 2007-10-11 | 140 | 140 | 133 | 139 | 28,500 | 139 |
| 2007-10-10 | 146 | 149 | 137 | 140 | 43,700 | 140 |
| 2007-10-09 | 151 | 155 | 144 | 145 | 124,300 | 145 |
| 2007-10-05 | 120 | 165 | 120 | 145 | 771,100 | 145 |
| 2007-10-04 | 120 | 122 | 118 | 121 | 18,400 | 121 |
| 2007-10-03 | 126 | 126 | 120 | 121 | 15,600 | 121 |
| 2007-10-02 | 125 | 128 | 123 | 124 | 26,700 | 124 |
| 2007-10-01 | 136 | 146 | 124 | 130 | 89,800 | 130 |
| 2007-09-28 | 130 | 135 | 126 | 128 | 129,300 | 128 |
| 2007-09-27 | 116 | 161 | 114 | 145 | 952,400 | 145 |
| 2007-09-26 | 112 | 112 | 107 | 111 | 19,300 | 111 |
| 2007-09-25 | 121 | 121 | 113 | 113 | 6,300 | 113 |
| 2007-09-21 | 119 | 119 | 118 | 118 | 1,200 | 118 |
| 2007-09-20 | 123 | 124 | 121 | 121 | 7,400 | 121 |
| 2007-09-19 | 124 | 127 | 124 | 124 | 5,500 | 124 |
| 2007-09-18 | 127 | 127 | 120 | 123 | 8,500 | 123 |
| 2007-09-14 | 128 | 130 | 126 | 127 | 3,400 | 127 |
| 2007-09-13 | 131 | 132 | 130 | 130 | 17,300 | 130 |
| 2007-09-12 | 136 | 138 | 130 | 131 | 10,300 | 131 |
| 2007-09-11 | 135 | 154 | 130 | 133 | 36,100 | 133 |
| 2007-09-10 | 145 | 145 | 132 | 138 | 31,500 | 138 |
| 2007-09-07 | 146 | 149 | 146 | 146 | 600 | 146 |
| 2007-09-06 | 149 | 155 | 140 | 151 | 10,100 | 151 |
| 2007-09-05 | 155 | 157 | 149 | 150 | 3,500 | 150 |
| 2007-09-04 | 157 | 158 | 155 | 156 | 2,800 | 156 |
| 2007-09-03 | 157 | 159 | 156 | 156 | 2,900 | 156 |
| 2007-08-31 | 158 | 160 | 155 | 157 | 8,400 | 157 |
| 2007-08-30 | 150 | 156 | 149 | 156 | 17,200 | 156 |
| 2007-08-29 | 148 | 148 | 143 | 146 | 3,900 | 146 |
| 2007-08-28 | 146 | 149 | 143 | 148 | 3,600 | 148 |
| 2007-08-27 | 148 | 149 | 145 | 147 | 1,900 | 147 |
| 2007-08-24 | 149 | 149 | 146 | 146 | 2,000 | 146 |
| 2007-08-23 | 145 | 149 | 142 | 148 | 4,000 | 148 |
| 2007-08-22 | 156 | 158 | 139 | 149 | 9,800 | 149 |
| 2007-08-21 | 143 | 159 | 143 | 156 | 7,800 | 156 |
| 2007-08-20 | 144 | 148 | 143 | 144 | 8,600 | 144 |
| 2007-08-17 | 143 | 144 | 142 | 143 | 6,400 | 143 |
| 2007-08-16 | 150 | 152 | 145 | 147 | 9,400 | 147 |
| 2007-08-15 | 156 | 156 | 151 | 153 | 3,600 | 153 |
| 2007-08-14 | 157 | 159 | 155 | 157 | 8,100 | 157 |
| 2007-08-13 | 158 | 163 | 157 | 160 | 12,600 | 160 |
| 2007-08-10 | 160 | 184 | 158 | 163 | 80,800 | 163 |
| 2007-08-09 | 172 | 172 | 152 | 158 | 23,600 | 158 |
| 2007-08-08 | 176 | 176 | 172 | 172 | 2,600 | 172 |
| 2007-08-07 | 175 | 176 | 174 | 175 | 4,500 | 175 |
| 2007-08-06 | 170 | 173 | 170 | 173 | 1,900 | 173 |
| 2007-08-03 | 174 | 175 | 174 | 175 | 800 | 175 |
| 2007-08-02 | 173 | 176 | 172 | 176 | 1,700 | 176 |
| 2007-08-01 | 175 | 176 | 174 | 174 | 6,700 | 174 |
| 2007-07-31 | 173 | 182 | 173 | 175 | 42,800 | 175 |
| 2007-07-30 | 170 | 185 | 170 | 171 | 41,800 | 171 |
| 2007-07-27 | 166 | 177 | 165 | 168 | 10,900 | 168 |
| 2007-07-26 | 175 | 175 | 174 | 174 | 12,700 | 174 |
| 2007-07-25 | 176 | 178 | 173 | 175 | 11,100 | 175 |
| 2007-07-24 | 179 | 180 | 175 | 179 | 20,700 | 179 |
| 2007-07-23 | 179 | 181 | 176 | 180 | 16,200 | 180 |
| 2007-07-20 | 184 | 184 | 181 | 181 | 5,000 | 181 |
| 2007-07-19 | 182 | 187 | 181 | 181 | 17,000 | 181 |
| 2007-07-18 | 185 | 185 | 179 | 182 | 25,400 | 182 |
| 2007-07-17 | 186 | 186 | 183 | 185 | 11,000 | 185 |
| 2007-07-13 | 184 | 190 | 183 | 185 | 32,200 | 185 |
| 2007-07-12 | 187 | 187 | 185 | 186 | 16,100 | 186 |
| 2007-07-11 | 186 | 187 | 186 | 187 | 7,200 | 187 |
| 2007-07-10 | 188 | 189 | 186 | 187 | 9,200 | 187 |
| 2007-07-09 | 188 | 189 | 186 | 186 | 15,900 | 186 |
| 2007-07-06 | 189 | 190 | 186 | 189 | 9,000 | 189 |
| 2007-07-05 | 188 | 190 | 186 | 187 | 17,700 | 187 |
| 2007-07-04 | 186 | 199 | 185 | 187 | 235,600 | 187 |
| 2007-07-03 | 185 | 204 | 183 | 185 | 273,500 | 185 |
| 2007-07-02 | 184 | 189 | 183 | 183 | 18,000 | 183 |
| 2007-06-29 | 185 | 187 | 184 | 186 | 4,400 | 186 |
| 2007-06-28 | 185 | 187 | 185 | 187 | 5,800 | 187 |
| 2007-06-27 | 185 | 187 | 183 | 185 | 11,600 | 185 |
| 2007-06-26 | 187 | 187 | 182 | 185 | 17,500 | 185 |
| 2007-06-25 | 187 | 189 | 186 | 186 | 15,900 | 186 |
| 2007-06-22 | 187 | 187 | 186 | 187 | 6,200 | 187 |
| 2007-06-21 | 186 | 187 | 185 | 186 | 11,700 | 186 |
| 2007-06-20 | 188 | 188 | 186 | 188 | 10,500 | 188 |
| 2007-06-19 | 189 | 189 | 187 | 188 | 13,400 | 188 |
| 2007-06-18 | 188 | 189 | 187 | 189 | 9,800 | 189 |
| 2007-06-15 | 188 | 188 | 186 | 188 | 16,300 | 188 |
| 2007-06-14 | 187 | 188 | 185 | 188 | 16,700 | 188 |
| 2007-06-13 | 186 | 188 | 184 | 186 | 10,400 | 186 |
| 2007-06-12 | 185 | 210 | 182 | 186 | 356,700 | 186 |
| 2007-06-11 | 185 | 187 | 184 | 185 | 8,500 | 185 |
| 2007-06-08 | 186 | 188 | 184 | 184 | 9,700 | 184 |
| 2007-06-07 | 187 | 188 | 182 | 188 | 26,600 | 188 |
| 2007-06-06 | 190 | 190 | 187 | 188 | 15,100 | 188 |
| 2007-06-05 | 190 | 194 | 187 | 189 | 32,800 | 189 |
| 2007-06-04 | 187 | 191 | 186 | 191 | 11,700 | 191 |
| 2007-06-01 | 186 | 196 | 185 | 188 | 56,300 | 188 |
| 2007-05-31 | 195 | 197 | 181 | 181 | 35,800 | 181 |
| 2007-05-30 | 192 | 193 | 190 | 193 | 13,600 | 193 |
| 2007-05-29 | 189 | 195 | 188 | 194 | 29,000 | 194 |
| 2007-05-28 | 186 | 191 | 185 | 187 | 18,900 | 187 |
| 2007-05-25 | 187 | 189 | 182 | 187 | 45,000 | 187 |
| 2007-05-24 | 188 | 207 | 184 | 189 | 287,700 | 189 |
| 2007-05-23 | 184 | 188 | 183 | 186 | 14,300 | 186 |
| 2007-05-22 | 185 | 186 | 181 | 185 | 15,300 | 185 |
| 2007-05-21 | 182 | 185 | 180 | 184 | 5,300 | 184 |
| 2007-05-18 | 187 | 189 | 183 | 183 | 14,600 | 183 |
| 2007-05-17 | 187 | 193 | 185 | 185 | 13,000 | 185 |
| 2007-05-16 | 189 | 195 | 183 | 187 | 35,400 | 187 |
| 2007-05-15 | 188 | 219 | 181 | 187 | 597,900 | 187 |
| 2007-05-14 | 188 | 188 | 182 | 184 | 25,800 | 184 |
| 2007-05-11 | 192 | 193 | 186 | 187 | 40,500 | 187 |
| 2007-05-10 | 200 | 203 | 190 | 195 | 71,000 | 195 |
| 2007-05-09 | 193 | 220 | 193 | 199 | 348,100 | 199 |
| 2007-05-08 | 183 | 228 | 179 | 188 | 695,100 | 188 |
| 2007-05-07 | 186 | 186 | 178 | 182 | 53,800 | 182 |
| 2007-05-02 | 185 | 188 | 181 | 181 | 19,800 | 181 |
| 2007-05-01 | 184 | 188 | 181 | 184 | 24,000 | 184 |
| 2007-04-27 | 183 | 184 | 178 | 184 | 20,700 | 184 |
| 2007-04-26 | 189 | 190 | 173 | 183 | 139,400 | 183 |
| 2007-04-25 | 181 | 217 | 179 | 190 | 461,600 | 190 |
| 2007-04-24 | 180 | 182 | 176 | 178 | 21,800 | 178 |
| 2007-04-23 | 205 | 205 | 175 | 179 | 128,100 | 179 |
| 2007-04-20 | 228 | 234 | 195 | 195 | 141,400 | 195 |
| 2007-04-19 | 190 | 235 | 186 | 233 | 247,000 | 233 |
| 2007-04-18 | 185 | 190 | 184 | 185 | 6,800 | 185 |
| 2007-04-17 | 202 | 202 | 178 | 189 | 21,800 | 189 |
| 2007-04-16 | 211 | 211 | 197 | 197 | 8,400 | 197 |
| 2007-04-13 | 214 | 214 | 200 | 208 | 20,500 | 208 |
| 2007-04-12 | 210 | 222 | 208 | 208 | 21,200 | 208 |
| 2007-04-11 | 216 | 220 | 212 | 212 | 2,900 | 212 |
| 2007-04-10 | 222 | 222 | 216 | 218 | 2,000 | 218 |
| 2007-04-09 | 218 | 220 | 218 | 220 | 1,700 | 220 |
| 2007-04-06 | 222 | 223 | 222 | 223 | 900 | 223 |
| 2007-04-05 | 220 | 230 | 208 | 230 | 17,000 | 230 |
| 2007-04-04 | 226 | 226 | 224 | 225 | 1,200 | 225 |
| 2007-04-03 | 230 | 230 | 225 | 226 | 2,000 | 226 |
| 2007-04-02 | 234 | 234 | 226 | 226 | 400 | 226 |
| 2007-03-30 | 222 | 235 | 222 | 235 | 11,100 | 235 |
| 2007-03-29 | 221 | 227 | 221 | 226 | 3,600 | 226 |
| 2007-03-28 | 228 | 229 | 225 | 226 | 3,700 | 226 |
| 2007-03-27 | 227 | 233 | 227 | 228 | 2,400 | 228 |
| 2007-03-26 | 227 | 233 | 225 | 230 | 2,100 | 230 |
| 2007-03-23 | 229 | 229 | 225 | 226 | 5,600 | 226 |
| 2007-03-22 | 227 | 229 | 226 | 229 | 2,600 | 229 |
| 2007-03-20 | 226 | 231 | 226 | 229 | 5,400 | 229 |
| 2007-03-19 | 233 | 233 | 231 | 231 | 8,700 | 231 |
| 2007-03-16 | 235 | 235 | 233 | 233 | 9,000 | 233 |
| 2007-03-15 | 234 | 238 | 233 | 238 | 8,600 | 238 |
| 2007-03-14 | 234 | 237 | 233 | 233 | 14,300 | 233 |
| 2007-03-13 | 238 | 239 | 237 | 238 | 8,800 | 238 |
| 2007-03-12 | 235 | 239 | 235 | 236 | 20,100 | 236 |
| 2007-03-09 | 238 | 238 | 235 | 235 | 5,400 | 235 |
| 2007-03-08 | 238 | 239 | 233 | 238 | 8,500 | 238 |
| 2007-03-07 | 241 | 257 | 232 | 239 | 95,400 | 239 |
| 2007-03-06 | 228 | 238 | 223 | 236 | 54,600 | 236 |
| 2007-03-05 | 247 | 247 | 239 | 243 | 17,900 | 243 |
| 2007-03-02 | 241 | 250 | 241 | 250 | 15,200 | 250 |
| 2007-03-01 | 251 | 251 | 245 | 245 | 13,300 | 245 |
| 2007-02-28 | 243 | 255 | 243 | 251 | 51,600 | 251 |
| 2007-02-27 | 247 | 262 | 242 | 257 | 142,400 | 257 |
| 2007-02-26 | 247 | 247 | 241 | 246 | 27,500 | 246 |
| 2007-02-23 | 250 | 250 | 240 | 245 | 39,600 | 245 |
| 2007-02-22 | 245 | 253 | 245 | 248 | 26,600 | 248 |
| 2007-02-21 | 255 | 257 | 245 | 245 | 25,700 | 245 |
| 2007-02-20 | 243 | 255 | 239 | 250 | 52,500 | 250 |
| 2007-02-19 | 258 | 259 | 243 | 247 | 104,600 | 247 |
| 2007-02-16 | 291 | 294 | 248 | 254 | 390,900 | 254 |
| 2007-02-15 | 236 | 283 | 236 | 276 | 907,500 | 276 |
| 2007-02-14 | 231 | 239 | 228 | 235 | 38,300 | 235 |
| 2007-02-13 | 242 | 247 | 222 | 236 | 81,100 | 236 |
| 2007-02-09 | 243 | 249 | 230 | 234 | 91,500 | 234 |
| 2007-02-08 | 257 | 259 | 245 | 248 | 39,400 | 248 |
| 2007-02-07 | 263 | 273 | 241 | 256 | 114,900 | 256 |
| 2007-02-06 | 268 | 268 | 249 | 258 | 77,100 | 258 |
| 2007-02-05 | 280 | 298 | 259 | 267 | 283,400 | 267 |
| 2007-02-02 | 268 | 303 | 260 | 277 | 944,100 | 277 |
| 2007-02-01 | 216 | 282 | 216 | 256 | 1,763,900 | 256 |
| 2007-01-31 | 216 | 230 | 206 | 207 | 61,800 | 207 |
| 2007-01-30 | 231 | 231 | 213 | 216 | 153,800 | 216 |
| 2007-01-29 | 227 | 262 | 227 | 238 | 450,200 | 238 |
| 2007-01-26 | 227 | 230 | 202 | 213 | 91,900 | 213 |
| 2007-01-25 | 245 | 268 | 222 | 225 | 247,600 | 225 |
| 2007-01-24 | 278 | 302 | 230 | 230 | 795,000 | 230 |
| 2007-01-23 | 172 | 223 | 170 | 223 | 118,300 | 223 |
| 2007-01-22 | 178 | 178 | 173 | 173 | 13,400 | 173 |
| 2007-01-19 | 176 | 176 | 170 | 176 | 20,000 | 176 |
| 2007-01-18 | 172 | 182 | 169 | 175 | 23,600 | 175 |
| 2007-01-17 | 156 | 177 | 152 | 165 | 13,000 | 165 |
| 2007-01-16 | 155 | 156 | 153 | 155 | 4,900 | 155 |
| 2007-01-15 | 157 | 157 | 155 | 156 | 3,000 | 156 |
| 2007-01-12 | 160 | 160 | 156 | 157 | 3,700 | 157 |
| 2007-01-11 | 157 | 158 | 156 | 158 | 1,600 | 158 |
| 2007-01-10 | 157 | 158 | 155 | 158 | 7,400 | 158 |
| 2007-01-09 | 161 | 162 | 156 | 159 | 3,800 | 159 |
| 2007-01-05 | 162 | 162 | 160 | 161 | 3,600 | 161 |
| 2007-01-04 | 162 | 162 | 161 | 162 | 1,800 | 162 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
