7527 (株)システムソフト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 56 | 56 | 56 | 56 | 400 | 56 |
| 2008-12-29 | 57 | 57 | 54 | 56 | 6,000 | 56 |
| 2008-12-26 | 56 | 59 | 54 | 57 | 22,400 | 57 |
| 2008-12-25 | 56 | 56 | 53 | 54 | 9,400 | 54 |
| 2008-12-24 | 55 | 56 | 54 | 55 | 9,300 | 55 |
| 2008-12-22 | 56 | 58 | 56 | 56 | 16,500 | 56 |
| 2008-12-19 | 57 | 57 | 55 | 56 | 1,200 | 56 |
| 2008-12-18 | 54 | 57 | 54 | 55 | 6,500 | 55 |
| 2008-12-17 | 55 | 56 | 55 | 55 | 6,500 | 55 |
| 2008-12-16 | 57 | 57 | 56 | 56 | 4,400 | 56 |
| 2008-12-15 | 56 | 59 | 54 | 59 | 11,900 | 59 |
| 2008-12-12 | 58 | 58 | 55 | 57 | 13,400 | 57 |
| 2008-12-11 | 57 | 59 | 57 | 58 | 7,200 | 58 |
| 2008-12-10 | 55 | 61 | 55 | 55 | 30,100 | 55 |
| 2008-12-09 | 56 | 73 | 55 | 56 | 91,900 | 56 |
| 2008-12-08 | 56 | 57 | 55 | 56 | 8,700 | 56 |
| 2008-12-05 | 58 | 58 | 56 | 56 | 5,000 | 56 |
| 2008-12-04 | 59 | 61 | 59 | 59 | 4,500 | 59 |
| 2008-12-03 | 59 | 60 | 59 | 59 | 1,600 | 59 |
| 2008-12-02 | 60 | 60 | 58 | 59 | 5,900 | 59 |
| 2008-12-01 | 59 | 61 | 58 | 59 | 12,700 | 59 |
| 2008-11-28 | 59 | 61 | 59 | 60 | 26,600 | 60 |
| 2008-11-27 | 62 | 62 | 60 | 60 | 15,400 | 60 |
| 2008-11-26 | 61 | 61 | 59 | 61 | 9,100 | 61 |
| 2008-11-25 | 61 | 62 | 60 | 60 | 7,100 | 60 |
| 2008-11-21 | 56 | 64 | 56 | 59 | 18,400 | 59 |
| 2008-11-20 | 60 | 60 | 57 | 58 | 6,400 | 58 |
| 2008-11-19 | 64 | 64 | 60 | 60 | 18,800 | 60 |
| 2008-11-18 | 64 | 67 | 55 | 62 | 49,800 | 62 |
| 2008-11-17 | 60 | 69 | 56 | 69 | 40,200 | 69 |
| 2008-11-14 | 63 | 64 | 58 | 62 | 18,900 | 62 |
| 2008-11-13 | 58 | 61 | 57 | 58 | 13,400 | 58 |
| 2008-11-12 | 62 | 62 | 58 | 60 | 16,300 | 60 |
| 2008-11-11 | 62 | 64 | 59 | 61 | 30,400 | 61 |
| 2008-11-10 | 60 | 63 | 56 | 61 | 22,300 | 61 |
| 2008-11-07 | 63 | 63 | 56 | 60 | 43,100 | 60 |
| 2008-11-06 | 75 | 80 | 61 | 63 | 117,100 | 63 |
| 2008-11-05 | 63 | 69 | 61 | 65 | 52,200 | 65 |
| 2008-11-04 | 72 | 72 | 62 | 65 | 31,700 | 65 |
| 2008-10-31 | 79 | 80 | 71 | 73 | 61,700 | 73 |
| 2008-10-30 | 72 | 87 | 71 | 76 | 171,500 | 76 |
| 2008-10-29 | 85 | 87 | 71 | 75 | 93,200 | 75 |
| 2008-10-28 | 90 | 100 | 72 | 80 | 382,400 | 80 |
| 2008-10-27 | 87 | 110 | 70 | 75 | 784,300 | 75 |
| 2008-10-24 | 52 | 82 | 52 | 82 | 580,300 | 82 |
| 2008-10-23 | 51 | 54 | 48 | 52 | 17,500 | 52 |
| 2008-10-22 | 60 | 62 | 56 | 56 | 9,600 | 56 |
| 2008-10-21 | 61 | 63 | 59 | 60 | 8,600 | 60 |
| 2008-10-20 | 61 | 70 | 58 | 61 | 41,200 | 61 |
| 2008-10-17 | 58 | 64 | 55 | 60 | 40,400 | 60 |
| 2008-10-16 | 63 | 63 | 54 | 60 | 48,400 | 60 |
| 2008-10-15 | 70 | 75 | 64 | 66 | 58,200 | 66 |
| 2008-10-14 | 75 | 91 | 70 | 72 | 223,100 | 72 |
| 2008-10-10 | 67 | 90 | 62 | 80 | 822,800 | 80 |
| 2008-10-09 | 37 | 62 | 37 | 62 | 341,100 | 62 |
| 2008-10-08 | 43 | 48 | 31 | 32 | 50,100 | 32 |
| 2008-10-07 | 42 | 49 | 42 | 46 | 19,700 | 46 |
| 2008-10-06 | 70 | 70 | 50 | 58 | 50,500 | 58 |
| 2008-10-03 | 56 | 67 | 54 | 66 | 234,200 | 66 |
| 2008-10-02 | 78 | 78 | 73 | 76 | 4,300 | 76 |
| 2008-10-01 | 81 | 81 | 78 | 79 | 2,400 | 79 |
| 2008-09-30 | 80 | 80 | 75 | 80 | 4,700 | 80 |
| 2008-09-29 | 83 | 83 | 79 | 82 | 1,900 | 82 |
| 2008-09-26 | 84 | 84 | 82 | 83 | 4,500 | 83 |
| 2008-09-25 | 83 | 87 | 83 | 83 | 6,000 | 83 |
| 2008-09-24 | 83 | 83 | 82 | 82 | 1,300 | 82 |
| 2008-09-22 | 84 | 84 | 82 | 83 | 7,100 | 83 |
| 2008-09-19 | 84 | 95 | 82 | 82 | 53,800 | 82 |
| 2008-09-18 | 86 | 86 | 83 | 83 | 2,900 | 83 |
| 2008-09-17 | 85 | 88 | 83 | 87 | 22,300 | 87 |
| 2008-09-16 | 91 | 91 | 83 | 87 | 8,500 | 87 |
| 2008-09-12 | 88 | 99 | 88 | 90 | 19,000 | 90 |
| 2008-09-11 | 90 | 90 | 88 | 90 | 2,700 | 90 |
| 2008-09-10 | 90 | 92 | 88 | 90 | 2,000 | 90 |
| 2008-09-09 | 90 | 102 | 87 | 90 | 55,800 | 90 |
| 2008-09-08 | 90 | 93 | 85 | 90 | 8,000 | 90 |
| 2008-09-05 | 92 | 93 | 86 | 91 | 6,100 | 91 |
| 2008-09-04 | 97 | 97 | 91 | 93 | 3,500 | 93 |
| 2008-09-03 | 99 | 99 | 96 | 96 | 600 | 96 |
| 2008-09-02 | 101 | 101 | 96 | 97 | 3,100 | 97 |
| 2008-09-01 | 101 | 101 | 99 | 101 | 1,200 | 101 |
| 2008-08-29 | 101 | 104 | 97 | 104 | 3,400 | 104 |
| 2008-08-28 | 105 | 105 | 102 | 102 | 600 | 102 |
| 2008-08-26 | 105 | 105 | 100 | 103 | 1,600 | 103 |
| 2008-08-25 | 100 | 110 | 100 | 105 | 3,700 | 105 |
| 2008-08-22 | 99 | 100 | 98 | 98 | 600 | 98 |
| 2008-08-21 | 100 | 100 | 98 | 100 | 2,300 | 100 |
| 2008-08-20 | 102 | 102 | 101 | 101 | 700 | 101 |
| 2008-08-19 | 101 | 102 | 100 | 102 | 4,300 | 102 |
| 2008-08-18 | 101 | 104 | 100 | 104 | 900 | 104 |
| 2008-08-15 | 105 | 106 | 104 | 104 | 2,100 | 104 |
| 2008-08-14 | 105 | 106 | 104 | 106 | 2,300 | 106 |
| 2008-08-13 | 111 | 111 | 109 | 109 | 400 | 109 |
| 2008-08-12 | 108 | 115 | 108 | 115 | 2,300 | 115 |
| 2008-08-11 | 109 | 113 | 104 | 113 | 7,000 | 113 |
| 2008-08-08 | 111 | 116 | 110 | 114 | 5,600 | 114 |
| 2008-08-07 | 112 | 116 | 111 | 113 | 4,200 | 113 |
| 2008-08-06 | 112 | 113 | 112 | 113 | 1,800 | 113 |
| 2008-08-05 | 114 | 114 | 111 | 111 | 700 | 111 |
| 2008-08-04 | 113 | 113 | 112 | 112 | 3,300 | 112 |
| 2008-08-01 | 117 | 117 | 113 | 117 | 2,100 | 117 |
| 2008-07-31 | 113 | 118 | 111 | 118 | 7,200 | 118 |
| 2008-07-30 | 113 | 113 | 113 | 113 | 200 | 113 |
| 2008-07-29 | 119 | 119 | 113 | 114 | 6,600 | 114 |
| 2008-07-28 | 115 | 122 | 115 | 118 | 9,000 | 118 |
| 2008-07-25 | 111 | 114 | 111 | 114 | 5,500 | 114 |
| 2008-07-24 | 115 | 132 | 109 | 111 | 44,300 | 111 |
| 2008-07-23 | 115 | 117 | 112 | 112 | 1,300 | 112 |
| 2008-07-22 | 117 | 117 | 115 | 115 | 1,500 | 115 |
| 2008-07-18 | 119 | 120 | 116 | 120 | 4,100 | 120 |
| 2008-07-17 | 117 | 122 | 115 | 122 | 1,500 | 122 |
| 2008-07-16 | 120 | 120 | 118 | 118 | 1,300 | 118 |
| 2008-07-15 | 120 | 120 | 120 | 120 | 800 | 120 |
| 2008-07-14 | 118 | 121 | 118 | 121 | 3,600 | 121 |
| 2008-07-11 | 117 | 120 | 117 | 120 | 3,000 | 120 |
| 2008-07-10 | 119 | 120 | 118 | 118 | 7,700 | 118 |
| 2008-07-09 | 119 | 121 | 119 | 120 | 4,500 | 120 |
| 2008-07-08 | 119 | 124 | 119 | 123 | 10,500 | 123 |
| 2008-07-07 | 125 | 125 | 125 | 125 | 100 | 125 |
| 2008-07-04 | 124 | 125 | 124 | 125 | 200 | 125 |
| 2008-07-03 | 120 | 123 | 120 | 123 | 5,500 | 123 |
| 2008-07-02 | 121 | 122 | 120 | 122 | 800 | 122 |
| 2008-07-01 | 123 | 123 | 122 | 122 | 1,300 | 122 |
| 2008-06-30 | 123 | 124 | 122 | 124 | 3,400 | 124 |
| 2008-06-27 | 123 | 123 | 120 | 121 | 3,500 | 121 |
| 2008-06-26 | 123 | 125 | 123 | 125 | 3,200 | 125 |
| 2008-06-25 | 123 | 125 | 122 | 123 | 8,700 | 123 |
| 2008-06-24 | 121 | 123 | 121 | 123 | 700 | 123 |
| 2008-06-23 | 121 | 122 | 119 | 122 | 10,000 | 122 |
| 2008-06-20 | 125 | 127 | 122 | 122 | 11,100 | 122 |
| 2008-06-19 | 123 | 132 | 122 | 123 | 19,500 | 123 |
| 2008-06-18 | 124 | 124 | 122 | 124 | 2,600 | 124 |
| 2008-06-17 | 124 | 124 | 124 | 124 | 1,800 | 124 |
| 2008-06-16 | 124 | 125 | 123 | 124 | 3,600 | 124 |
| 2008-06-13 | 124 | 124 | 122 | 124 | 900 | 124 |
| 2008-06-12 | 124 | 125 | 122 | 124 | 3,800 | 124 |
| 2008-06-11 | 124 | 126 | 123 | 124 | 8,500 | 124 |
| 2008-06-10 | 124 | 124 | 122 | 124 | 2,200 | 124 |
| 2008-06-09 | 123 | 123 | 123 | 123 | 3,100 | 123 |
| 2008-06-06 | 123 | 125 | 123 | 123 | 3,900 | 123 |
| 2008-06-05 | 122 | 123 | 122 | 123 | 700 | 123 |
| 2008-06-04 | 123 | 123 | 122 | 123 | 3,500 | 123 |
| 2008-06-03 | 124 | 124 | 123 | 124 | 1,800 | 124 |
| 2008-06-02 | 124 | 126 | 124 | 125 | 1,100 | 125 |
| 2008-05-30 | 124 | 124 | 123 | 123 | 1,000 | 123 |
| 2008-05-29 | 124 | 125 | 123 | 123 | 2,800 | 123 |
| 2008-05-28 | 126 | 126 | 124 | 124 | 2,500 | 124 |
| 2008-05-27 | 125 | 125 | 124 | 125 | 2,500 | 125 |
| 2008-05-26 | 128 | 128 | 125 | 125 | 3,600 | 125 |
| 2008-05-23 | 123 | 128 | 123 | 126 | 13,100 | 126 |
| 2008-05-22 | 122 | 124 | 120 | 124 | 9,800 | 124 |
| 2008-05-21 | 121 | 122 | 121 | 122 | 3,800 | 122 |
| 2008-05-20 | 122 | 123 | 121 | 121 | 4,800 | 121 |
| 2008-05-19 | 121 | 123 | 121 | 123 | 6,400 | 123 |
| 2008-05-16 | 123 | 125 | 120 | 120 | 9,200 | 120 |
| 2008-05-15 | 124 | 124 | 122 | 123 | 5,700 | 123 |
| 2008-05-14 | 129 | 129 | 120 | 125 | 54,900 | 125 |
| 2008-05-13 | 134 | 134 | 123 | 131 | 49,200 | 131 |
| 2008-05-12 | 129 | 130 | 129 | 130 | 1,000 | 130 |
| 2008-05-09 | 132 | 136 | 131 | 132 | 2,500 | 132 |
| 2008-05-08 | 131 | 132 | 131 | 132 | 500 | 132 |
| 2008-05-07 | 131 | 132 | 128 | 130 | 15,000 | 130 |
| 2008-05-02 | 131 | 137 | 128 | 133 | 24,100 | 133 |
| 2008-05-01 | 134 | 134 | 131 | 132 | 2,400 | 132 |
| 2008-04-30 | 131 | 133 | 130 | 133 | 7,800 | 133 |
| 2008-04-28 | 132 | 132 | 126 | 131 | 10,300 | 131 |
| 2008-04-25 | 130 | 133 | 130 | 133 | 26,200 | 133 |
| 2008-04-24 | 132 | 133 | 131 | 132 | 14,300 | 132 |
| 2008-04-23 | 131 | 131 | 129 | 131 | 2,000 | 131 |
| 2008-04-22 | 132 | 132 | 125 | 130 | 22,100 | 130 |
| 2008-04-21 | 135 | 135 | 131 | 132 | 7,500 | 132 |
| 2008-04-18 | 137 | 138 | 131 | 132 | 16,600 | 132 |
| 2008-04-17 | 132 | 150 | 130 | 135 | 142,800 | 135 |
| 2008-04-16 | 131 | 136 | 131 | 132 | 6,600 | 132 |
| 2008-04-15 | 130 | 132 | 130 | 130 | 1,900 | 130 |
| 2008-04-14 | 134 | 134 | 128 | 130 | 4,200 | 130 |
| 2008-04-11 | 133 | 134 | 132 | 134 | 3,500 | 134 |
| 2008-04-10 | 133 | 133 | 132 | 133 | 3,500 | 133 |
| 2008-04-09 | 135 | 137 | 133 | 133 | 5,000 | 133 |
| 2008-04-08 | 135 | 135 | 133 | 135 | 3,100 | 135 |
| 2008-04-07 | 135 | 137 | 135 | 136 | 5,500 | 136 |
| 2008-04-04 | 135 | 135 | 132 | 134 | 7,400 | 134 |
| 2008-04-03 | 133 | 136 | 133 | 136 | 1,000 | 136 |
| 2008-04-02 | 137 | 138 | 134 | 134 | 11,000 | 134 |
| 2008-04-01 | 134 | 138 | 133 | 137 | 15,200 | 137 |
| 2008-03-31 | 134 | 138 | 133 | 135 | 3,600 | 135 |
| 2008-03-28 | 133 | 136 | 133 | 135 | 14,500 | 135 |
| 2008-03-27 | 134 | 135 | 132 | 135 | 3,900 | 135 |
| 2008-03-26 | 135 | 141 | 130 | 136 | 31,200 | 136 |
| 2008-03-25 | 133 | 135 | 132 | 133 | 9,900 | 133 |
| 2008-03-24 | 128 | 134 | 128 | 132 | 11,300 | 132 |
| 2008-03-21 | 123 | 129 | 123 | 129 | 7,800 | 129 |
| 2008-03-19 | 118 | 129 | 118 | 127 | 12,700 | 127 |
| 2008-03-18 | 117 | 117 | 116 | 117 | 2,500 | 117 |
| 2008-03-17 | 120 | 120 | 115 | 117 | 7,000 | 117 |
| 2008-03-14 | 123 | 129 | 120 | 120 | 8,300 | 120 |
| 2008-03-13 | 126 | 126 | 123 | 123 | 4,600 | 123 |
| 2008-03-12 | 125 | 131 | 124 | 126 | 14,800 | 126 |
| 2008-03-11 | 122 | 125 | 121 | 125 | 10,100 | 125 |
| 2008-03-10 | 125 | 125 | 120 | 121 | 13,300 | 121 |
| 2008-03-07 | 129 | 129 | 125 | 127 | 9,900 | 127 |
| 2008-03-06 | 129 | 130 | 125 | 129 | 26,500 | 129 |
| 2008-03-05 | 133 | 133 | 128 | 130 | 14,300 | 130 |
| 2008-03-04 | 130 | 143 | 129 | 132 | 31,500 | 132 |
| 2008-03-03 | 130 | 168 | 128 | 133 | 207,100 | 133 |
| 2008-02-29 | 133 | 133 | 131 | 131 | 4,700 | 131 |
| 2008-02-28 | 134 | 135 | 132 | 135 | 4,300 | 135 |
| 2008-02-27 | 134 | 135 | 130 | 135 | 4,200 | 135 |
| 2008-02-26 | 141 | 141 | 132 | 136 | 5,000 | 136 |
| 2008-02-25 | 143 | 143 | 137 | 139 | 8,600 | 139 |
| 2008-02-22 | 136 | 141 | 130 | 138 | 42,000 | 138 |
| 2008-02-21 | 125 | 137 | 125 | 137 | 56,300 | 137 |
| 2008-02-20 | 127 | 127 | 125 | 126 | 9,800 | 126 |
| 2008-02-19 | 126 | 129 | 125 | 127 | 20,100 | 127 |
| 2008-02-18 | 130 | 130 | 125 | 128 | 25,000 | 128 |
| 2008-02-15 | 134 | 134 | 127 | 127 | 33,200 | 127 |
| 2008-02-14 | 125 | 135 | 125 | 131 | 30,500 | 131 |
| 2008-02-13 | 128 | 131 | 124 | 130 | 19,300 | 130 |
| 2008-02-12 | 121 | 129 | 117 | 126 | 20,700 | 126 |
| 2008-02-08 | 133 | 136 | 115 | 125 | 32,200 | 125 |
| 2008-02-07 | 143 | 143 | 124 | 130 | 35,100 | 130 |
| 2008-02-06 | 140 | 142 | 137 | 140 | 33,900 | 140 |
| 2008-02-05 | 145 | 146 | 138 | 142 | 100,300 | 142 |
| 2008-02-04 | 135 | 144 | 131 | 141 | 64,200 | 141 |
| 2008-02-01 | 129 | 137 | 129 | 131 | 59,000 | 131 |
| 2008-01-31 | 130 | 134 | 124 | 128 | 50,800 | 128 |
| 2008-01-30 | 130 | 137 | 125 | 128 | 106,100 | 128 |
| 2008-01-29 | 127 | 143 | 124 | 125 | 538,000 | 125 |
| 2008-01-28 | 122 | 122 | 117 | 120 | 39,600 | 120 |
| 2008-01-25 | 120 | 125 | 117 | 120 | 162,200 | 120 |
| 2008-01-24 | 118 | 119 | 111 | 117 | 91,200 | 117 |
| 2008-01-23 | 113 | 130 | 105 | 115 | 501,900 | 115 |
| 2008-01-22 | 107 | 110 | 104 | 104 | 108,100 | 104 |
| 2008-01-21 | 107 | 130 | 107 | 117 | 588,800 | 117 |
| 2008-01-18 | 101 | 108 | 99 | 104 | 73,200 | 104 |
| 2008-01-17 | 105 | 107 | 99 | 106 | 77,100 | 106 |
| 2008-01-16 | 113 | 113 | 100 | 100 | 120,200 | 100 |
| 2008-01-15 | 117 | 119 | 110 | 110 | 159,700 | 110 |
| 2008-01-11 | 138 | 138 | 121 | 127 | 242,900 | 127 |
| 2008-01-10 | 127 | 140 | 120 | 129 | 340,600 | 129 |
| 2008-01-09 | 130 | 145 | 119 | 125 | 722,000 | 125 |
| 2008-01-08 | 150 | 170 | 124 | 125 | 1,153,100 | 125 |
| 2008-01-07 | 107 | 148 | 105 | 140 | 1,066,400 | 140 |
| 2008-01-04 | 102 | 128 | 101 | 102 | 436,600 | 102 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
