7527 (株)システムソフトの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	40	41	40	40	74,700	40
2009-12-29	41	41	41	41	14,300	41
2009-12-28	40	42	40	41	148,000	41
2009-12-25	41	42	39	40	250,800	40
2009-12-24	40	41	39	41	60,700	41
2009-12-22	39	41	39	41	90,600	41
2009-12-21	39	40	38	40	64,900	40
2009-12-18	39	40	39	40	13,800	40
2009-12-17	39	40	39	39	68,900	39
2009-12-16	40	41	39	40	103,200	40
2009-12-15	40	41	40	40	49,700	40
2009-12-14	41	41	39	41	70,600	41
2009-12-11	39	41	39	41	102,500	41
2009-12-10	39	41	39	41	120,100	41
2009-12-09	41	41	40	40	58,300	40
2009-12-08	42	42	41	41	61,400	41
2009-12-07	41	42	41	42	158,600	42
2009-12-04	43	43	40	40	217,400	40
2009-12-03	39	45	39	43	632,400	43
2009-12-02	39	40	39	39	70,600	39
2009-12-01	39	40	38	40	102,400	40
2009-11-30	40	40	38	39	170,500	39
2009-11-27	40	40	38	39	113,100	39
2009-11-26	41	42	40	40	117,300	40
2009-11-25	38	41	37	41	227,800	41
2009-11-24	40	40	38	38	239,200	38
2009-11-20	40	41	38	40	212,100	40
2009-11-19	42	44	40	41	398,400	41
2009-11-18	43	44	40	42	496,600	42
2009-11-17	52	52	43	43	1,343,300	43
2009-11-16	63	65	51	51	5,224,900	51
2009-11-13	51	51	49	49	187,400	49
2009-11-12	48	52	48	50	281,000	50
2009-11-11	50	50	47	47	97,600	47
2009-11-10	48	50	48	50	108,800	50
2009-11-09	49	49	47	48	21,000	48
2009-11-06	49	49	46	47	47,600	47
2009-11-05	47	49	46	49	27,500	49
2009-11-04	46	47	46	47	29,300	47
2009-11-02	45	46	44	45	61,400	45
2009-10-30	50	50	46	48	107,600	48
2009-10-29	49	51	48	49	91,200	49
2009-10-28	49	51	49	51	162,800	51
2009-10-27	47	50	46	49	136,900	49
2009-10-26	48	48	47	47	34,800	47
2009-10-23	47	49	46	48	98,000	48
2009-10-22	45	48	45	47	80,800	47
2009-10-21	45	47	44	44	49,300	44
2009-10-20	45	46	44	46	31,600	46
2009-10-19	41	45	41	45	122,300	45
2009-10-16	44	45	42	42	16,800	42
2009-10-15	44	45	43	45	18,200	45
2009-10-14	45	46	42	44	57,500	44
2009-10-13	47	47	45	45	33,000	45
2009-10-09	46	47	46	46	77,400	46
2009-10-08	46	47	45	46	72,500	46
2009-10-07	50	50	46	48	241,700	48
2009-10-06	42	48	42	48	243,600	48
2009-10-05	41	44	41	42	131,200	42
2009-10-02	40	50	38	40	1,029,500	40
2009-10-01	41	41	39	39	52,500	39
2009-09-30	41	42	40	42	64,500	42
2009-09-29	37	44	37	41	318,800	41
2009-09-28	41	41	38	39	176,200	39
2009-09-25	42	43	41	42	125,300	42
2009-09-24	44	45	43	43	186,400	43
2009-09-18	49	49	45	45	197,600	45
2009-09-17	49	49	48	49	81,400	49
2009-09-16	50	50	48	50	101,000	50
2009-09-15	51	51	49	50	35,000	50
2009-09-14	51	51	50	50	69,200	50
2009-09-11	53	53	50	51	241,700	51
2009-09-10	49	52	49	52	408,000	52
2009-09-09	50	50	49	49	94,200	49
2009-09-08	51	51	49	50	127,200	50
2009-09-07	50	51	50	50	94,500	50
2009-09-04	52	52	49	51	254,400	51
2009-09-03	52	53	49	52	808,700	52
2009-09-02	53	54	52	53	138,600	53
2009-09-01	54	54	53	54	82,700	54
2009-08-31	54	55	54	55	107,200	55
2009-08-28	54	55	51	54	210,200	54
2009-08-27	54	55	53	54	87,200	54
2009-08-26	54	55	53	53	79,000	53
2009-08-25	54	55	53	54	55,700	54
2009-08-24	54	55	53	54	61,100	54
2009-08-21	54	54	53	54	139,000	54
2009-08-20	55	55	53	54	267,100	54
2009-08-19	55	56	54	55	85,600	55
2009-08-18	55	56	54	55	163,100	55
2009-08-17	55	57	55	55	46,900	55
2009-08-14	57	57	56	57	98,900	57
2009-08-13	57	57	55	57	516,500	57
2009-08-12	57	58	56	57	153,400	57
2009-08-11	55	58	55	58	395,100	58
2009-08-10	56	56	54	55	253,300	55
2009-08-07	56	56	55	56	286,500	56
2009-08-06	57	57	56	57	42,500	57
2009-08-05	57	57	56	57	107,900	57
2009-08-04	58	59	56	57	211,900	57
2009-08-03	55	58	55	57	783,400	57
2009-07-31	59	62	58	62	637,600	62
2009-07-30	58	59	57	58	112,500	58
2009-07-29	58	59	57	59	115,900	59
2009-07-28	56	59	55	58	398,400	58
2009-07-27	57	57	54	56	400,900	56
2009-07-24	57	58	56	57	277,300	57
2009-07-23	58	59	56	58	291,100	58
2009-07-22	58	59	57	58	152,600	58
2009-07-21	58	58	57	57	97,000	57
2009-07-17	59	59	57	57	177,500	57
2009-07-16	58	59	58	59	137,900	59
2009-07-15	59	59	57	59	56,000	59
2009-07-14	58	59	57	59	176,300	59
2009-07-13	60	61	56	56	613,000	56
2009-07-10	59	64	59	60	1,193,500	60
2009-07-09	60	60	58	58	303,400	58
2009-07-08	60	60	58	60	340,400	60
2009-07-07	61	62	59	60	415,500	60
2009-07-06	60	61	59	61	362,500	61
2009-07-03	59	60	58	60	455,900	60
2009-07-02	62	63	59	60	1,153,000	60
2009-07-01	61	65	59	62	1,926,700	62
2009-06-30	59	64	58	60	1,081,700	60
2009-06-29	58	59	56	59	285,800	59
2009-06-26	58	58	57	58	165,200	58
2009-06-25	57	58	56	58	81,200	58
2009-06-24	57	57	56	57	139,900	57
2009-06-23	58	58	57	57	233,500	57
2009-06-22	58	59	57	59	245,600	59
2009-06-19	60	60	57	58	531,200	58
2009-06-18	58	62	57	60	932,200	60
2009-06-17	57	58	56	58	318,100	58
2009-06-16	59	59	57	58	247,700	58
2009-06-15	59	60	58	59	189,400	59
2009-06-12	59	59	57	59	267,300	59
2009-06-11	60	61	58	58	503,500	58
2009-06-10	61	62	59	59	687,800	59
2009-06-09	65	65	60	61	799,200	61
2009-06-08	60	66	59	65	998,900	65
2009-06-05	57	59	56	59	201,200	59
2009-06-04	57	57	56	56	78,900	56
2009-06-03	57	57	55	57	73,300	57
2009-06-02	59	59	56	57	101,200	57
2009-06-01	59	60	58	59	103,900	59
2009-05-29	56	58	56	58	96,700	58
2009-05-28	56	57	55	57	58,300	57
2009-05-27	57	57	56	56	103,100	56
2009-05-26	57	58	56	57	49,300	57
2009-05-25	57	58	55	57	134,200	57
2009-05-22	58	58	57	58	62,900	58
2009-05-21	58	58	57	58	22,800	58
2009-05-20	58	59	57	58	52,400	58
2009-05-19	59	59	58	58	49,100	58
2009-05-18	60	60	58	59	39,100	59
2009-05-15	58	60	58	60	94,100	60
2009-05-14	60	60	59	59	36,500	59
2009-05-13	60	61	59	60	120,400	60
2009-05-12	62	62	59	60	62,800	60
2009-05-11	62	64	62	62	62,000	62
2009-05-08	64	64	62	63	21,700	63
2009-05-07	63	64	62	64	62,200	64
2009-05-01	73	74	60	63	284,100	63
2009-04-30	60	63	59	63	43,700	63
2009-04-28	60	61	59	60	40,900	60
2009-04-27	61	62	60	60	50,900	60
2009-04-24	64	64	61	61	93,800	61
2009-04-23	67	68	62	64	148,900	64
2009-04-22	63	79	62	66	431,500	66
2009-04-21	62	63	62	62	2,600	62
2009-04-20	63	63	61	63	25,700	63
2009-04-17	64	67	62	63	35,800	63
2009-04-16	63	69	62	64	85,300	64
2009-04-15	63	63	60	62	16,800	62
2009-04-14	63	63	60	62	16,300	62
2009-04-13	60	65	59	61	63,000	61
2009-04-10	60	61	59	60	6,200	60
2009-04-09	60	61	59	59	4,400	59
2009-04-08	61	61	60	60	7,700	60
2009-04-07	60	61	59	61	8,500	61
2009-04-06	59	60	59	60	12,200	60
2009-04-03	59	60	57	60	37,000	60
2009-04-02	60	60	58	59	18,400	59
2009-04-01	59	60	58	60	13,800	60
2009-03-31	58	60	58	59	8,000	59
2009-03-30	60	60	58	59	8,000	59
2009-03-27	60	60	59	59	6,700	59
2009-03-26	59	60	58	59	6,800	59
2009-03-25	59	60	58	59	8,500	59
2009-03-24	59	60	59	59	7,700	59
2009-03-23	59	59	58	59	4,200	59
2009-03-19	60	60	58	59	18,900	59
2009-03-18	61	65	59	60	42,100	60
2009-03-17	59	60	59	60	6,600	60
2009-03-16	58	59	58	58	9,700	58
2009-03-13	59	59	58	58	8,800	58
2009-03-12	59	59	58	58	12,900	58
2009-03-11	58	62	58	62	15,700	62
2009-03-10	58	60	57	59	27,800	59
2009-03-09	60	60	58	58	13,000	58
2009-03-06	58	59	56	59	16,000	59
2009-03-05	58	59	57	59	4,200	59
2009-03-04	57	59	57	58	2,300	58
2009-03-03	57	58	56	58	9,500	58
2009-03-02	63	70	50	58	224,200	58
2009-02-27	61	62	60	61	10,300	61
2009-02-26	60	62	59	60	16,300	60
2009-02-25	60	61	59	60	11,300	60
2009-02-24	61	61	59	59	27,300	59
2009-02-23	60	61	58	61	44,900	61
2009-02-20	59	62	59	61	50,700	61
2009-02-19	61	61	58	59	69,700	59
2009-02-18	62	63	60	60	65,500	60
2009-02-17	63	66	60	61	79,000	61
2009-02-16	61	62	61	61	13,700	61
2009-02-13	62	65	59	61	117,700	61
2009-02-12	66	71	60	62	201,900	62
2009-02-10	62	65	60	62	128,500	62
2009-02-09	73	82	60	64	763,600	64
2009-02-06	60	60	56	58	77,000	58
2009-02-05	60	62	56	59	337,800	59
2009-02-04	54	79	54	65	1,314,300	65
2009-02-03	54	55	53	55	23,800	55
2009-02-02	55	56	54	55	22,700	55
2009-01-30	56	56	55	56	11,900	56
2009-01-29	57	57	55	56	27,600	56
2009-01-28	58	58	56	57	16,600	57
2009-01-27	57	63	56	57	85,800	57
2009-01-26	57	57	55	56	38,100	56
2009-01-23	60	60	57	58	30,900	58
2009-01-22	62	62	59	60	68,200	60
2009-01-21	65	73	59	61	347,600	61
2009-01-20	62	62	57	60	94,000	60
2009-01-19	67	74	59	60	256,800	60
2009-01-16	56	86	56	64	934,600	64
2009-01-15	56	57	55	56	3,700	56
2009-01-14	55	57	55	56	4,300	56
2009-01-13	58	60	54	55	22,000	55
2009-01-09	57	70	56	56	94,600	56
2009-01-08	56	57	55	57	10,500	57
2009-01-07	55	63	53	57	76,800	57
2009-01-06	55	56	54	55	4,000	55
2009-01-05	54	56	54	56	3,600	56

分割・併合履歴： [1997-03-26]1株→1.3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

7527 (株)システムソフト の時系列データ [2009年度]

7527 (株)システムソフトの時系列データ [2009年度]