7527 (株)システムソフトの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	39	40	39	39	5,900	39
2010-12-29	39	40	39	39	50,900	39
2010-12-28	40	40	39	40	14,700	40
2010-12-27	39	40	39	39	27,900	39
2010-12-24	40	41	38	39	144,600	39
2010-12-22	41	42	39	40	114,700	40
2010-12-21	41	42	40	41	135,700	41
2010-12-20	41	42	40	40	96,600	40
2010-12-17	39	42	38	42	234,500	42
2010-12-16	39	40	38	39	74,900	39
2010-12-15	40	40	38	38	89,800	38
2010-12-14	40	41	39	40	94,600	40
2010-12-13	39	40	38	40	198,700	40
2010-12-10	41	41	39	40	52,600	40
2010-12-09	40	41	38	41	399,200	41
2010-12-08	39	40	38	40	304,400	40
2010-12-07	37	39	36	38	270,400	38
2010-12-06	37	38	36	37	85,700	37
2010-12-03	36	37	36	36	37,600	36
2010-12-02	36	37	36	36	168,100	36
2010-12-01	37	37	35	36	23,100	36
2010-11-30	36	37	36	36	24,700	36
2010-11-29	36	37	35	36	38,000	36
2010-11-26	37	37	36	36	17,100	36
2010-11-25	37	37	36	36	44,900	36
2010-11-24	35	37	35	37	23,300	37
2010-11-22	36	37	36	36	28,400	36
2010-11-19	36	37	36	36	94,400	36
2010-11-18	36	36	35	35	112,700	35
2010-11-17	36	37	36	36	54,500	36
2010-11-16	36	37	36	36	48,300	36
2010-11-15	36	37	36	36	23,900	36
2010-11-12	36	37	36	36	55,200	36
2010-11-11	35	37	35	37	106,000	37
2010-11-10	35	36	35	36	73,500	36
2010-11-09	35	36	34	35	16,200	35
2010-11-08	35	36	35	36	24,700	36
2010-11-05	35	36	35	35	47,700	35
2010-11-04	36	36	34	36	179,100	36
2010-11-02	35	36	35	36	28,300	36
2010-11-01	35	36	35	35	14,000	35
2010-10-29	35	36	35	35	155,700	35
2010-10-28	36	37	35	36	58,500	36
2010-10-27	37	38	36	37	6,300	37
2010-10-26	36	38	36	37	47,600	37
2010-10-25	36	37	36	36	55,000	36
2010-10-22	35	36	35	36	50,000	36
2010-10-21	35	36	35	36	3,300	36
2010-10-20	35	36	35	36	19,900	36
2010-10-19	35	36	35	35	27,700	35
2010-10-18	36	37	35	35	73,600	35
2010-10-15	35	37	35	36	30,500	36
2010-10-14	35	37	35	35	146,100	35
2010-10-13	35	36	35	35	42,800	35
2010-10-12	36	37	36	36	2,600	36
2010-10-08	37	37	36	36	23,100	36
2010-10-07	36	37	35	36	13,600	36
2010-10-06	36	37	35	36	44,000	36
2010-10-05	37	37	35	35	261,900	35
2010-10-04	38	39	37	38	15,800	38
2010-10-01	38	39	38	39	34,900	39
2010-09-30	39	40	38	39	57,100	39
2010-09-29	39	39	37	39	75,400	39
2010-09-28	37	39	37	39	79,700	39
2010-09-27	37	38	36	37	84,800	37
2010-09-24	37	38	37	37	54,800	37
2010-09-22	38	39	37	37	59,000	37
2010-09-21	38	39	38	38	99,800	38
2010-09-17	40	41	39	39	167,700	39
2010-09-16	41	42	40	40	99,800	40
2010-09-15	41	41	38	41	201,400	41
2010-09-14	43	48	39	39	1,343,900	39
2010-09-13	40	42	40	42	177,700	42
2010-09-10	40	40	38	40	123,000	40
2010-09-09	40	41	39	40	240,100	40
2010-09-08	37	39	36	38	204,000	38
2010-09-07	38	39	37	37	29,900	37
2010-09-06	38	39	37	39	62,800	39
2010-09-03	38	39	36	37	72,300	37
2010-09-02	39	39	37	37	33,100	37
2010-09-01	36	39	36	38	72,600	38
2010-08-31	37	38	36	36	37,200	36
2010-08-30	37	38	37	38	6,600	38
2010-08-27	37	37	35	37	11,500	37
2010-08-26	36	37	36	36	9,900	36
2010-08-25	36	36	35	36	11,600	36
2010-08-24	37	37	36	36	40,600	36
2010-08-23	39	39	36	37	69,200	37
2010-08-20	34	38	34	38	126,800	38
2010-08-19	35	35	34	34	18,200	34
2010-08-18	35	35	34	35	76,500	35
2010-08-17	35	35	34	34	6,400	34
2010-08-16	35	35	34	35	47,900	35
2010-08-13	36	36	34	35	81,000	35
2010-08-12	36	37	35	35	80,400	35
2010-08-11	36	37	36	37	6,800	37
2010-08-10	36	37	36	36	28,100	36
2010-08-09	37	38	36	37	16,400	37
2010-08-06	37	38	36	38	44,000	38
2010-08-05	38	38	36	38	34,300	38
2010-08-04	38	38	37	38	160,600	38
2010-08-03	38	39	37	39	89,200	39
2010-08-02	39	39	37	38	370,300	38
2010-07-30	40	44	39	43	461,900	43
2010-07-29	40	41	40	40	52,800	40
2010-07-28	40	41	39	40	44,100	40
2010-07-27	40	40	39	40	74,200	40
2010-07-26	39	40	39	39	25,800	39
2010-07-23	40	40	38	39	32,800	39
2010-07-22	39	40	39	40	9,200	40
2010-07-21	40	41	39	39	50,300	39
2010-07-20	39	40	39	40	32,100	40
2010-07-16	40	41	39	39	131,500	39
2010-07-15	40	41	40	40	12,400	40
2010-07-14	41	41	40	40	27,400	40
2010-07-13	40	41	40	40	34,300	40
2010-07-12	40	40	39	39	10,500	39
2010-07-09	39	40	39	39	11,500	39
2010-07-08	40	41	40	40	20,300	40
2010-07-07	40	40	39	39	2,300	39
2010-07-06	39	40	39	39	10,200	39
2010-07-05	39	40	39	40	43,300	40
2010-07-02	40	40	38	39	145,500	39
2010-07-01	39	40	38	39	24,500	39
2010-06-30	40	40	38	40	94,500	40
2010-06-29	41	42	41	41	16,400	41
2010-06-28	42	43	41	42	32,900	42
2010-06-25	42	43	40	42	129,300	42
2010-06-24	42	43	41	43	67,400	43
2010-06-23	41	42	40	40	25,800	40
2010-06-22	41	42	41	42	11,900	42
2010-06-21	42	42	41	42	19,500	42
2010-06-18	42	43	41	41	37,900	41
2010-06-17	42	43	42	42	48,200	42
2010-06-16	40	45	40	42	239,300	42
2010-06-15	39	40	39	40	4,300	40
2010-06-14	39	40	39	39	36,800	39
2010-06-11	39	40	38	39	49,400	39
2010-06-10	38	39	37	39	13,300	39
2010-06-09	39	39	37	38	83,500	38
2010-06-08	38	39	38	39	56,700	39
2010-06-07	39	39	38	38	100,800	38
2010-06-04	41	41	40	40	24,800	40
2010-06-03	41	41	39	41	14,300	41
2010-06-02	41	41	40	40	31,700	40
2010-06-01	40	41	39	41	26,600	41
2010-05-31	40	41	39	40	19,000	40
2010-05-28	39	40	39	40	81,700	40
2010-05-27	38	39	37	39	47,700	39
2010-05-26	37	39	37	38	45,000	38
2010-05-25	40	40	37	37	125,400	37
2010-05-24	39	40	39	40	32,000	40
2010-05-21	38	40	36	40	179,000	40
2010-05-20	42	42	40	40	21,500	40
2010-05-19	41	41	38	41	143,500	41
2010-05-18	43	44	42	42	89,300	42
2010-05-17	43	45	42	44	137,600	44
2010-05-14	44	45	44	44	115,000	44
2010-05-13	46	47	44	45	190,400	45
2010-05-12	48	48	45	46	195,100	46
2010-05-11	49	49	46	48	224,200	48
2010-05-10	48	49	46	47	214,200	47
2010-05-07	49	50	46	48	710,600	48
2010-05-06	53	56	52	52	524,100	52
2010-04-30	52	57	50	54	1,340,100	54
2010-04-28	52	53	47	50	840,800	50
2010-04-27	47	54	46	54	428,100	54
2010-04-26	48	48	47	48	113,900	48
2010-04-23	47	48	46	47	109,800	47
2010-04-22	47	47	45	45	148,200	45
2010-04-21	48	48	46	48	61,400	48
2010-04-20	48	48	46	48	103,400	48
2010-04-19	47	48	46	47	98,000	47
2010-04-16	49	50	47	47	168,300	47
2010-04-15	47	50	47	50	225,000	50
2010-04-14	47	48	46	48	84,300	48
2010-04-13	44	48	43	48	323,800	48
2010-04-12	44	44	43	44	36,000	44
2010-04-09	43	44	43	44	74,000	44
2010-04-08	43	44	42	44	32,600	44
2010-04-07	44	45	43	44	80,500	44
2010-04-06	45	45	42	44	135,300	44
2010-04-05	42	45	42	45	489,700	45
2010-04-02	42	42	41	42	61,700	42
2010-04-01	41	42	40	42	41,900	42
2010-03-31	42	42	40	40	117,400	40
2010-03-30	41	42	41	42	91,900	42
2010-03-29	41	42	39	40	228,500	40
2010-03-26	38	42	38	42	203,900	42
2010-03-25	38	38	37	38	61,500	38
2010-03-24	37	39	37	38	58,500	38
2010-03-23	38	38	37	37	16,800	37
2010-03-19	38	38	37	37	32,300	37
2010-03-18	38	39	37	38	76,100	38
2010-03-17	39	39	38	38	72,500	38
2010-03-16	39	39	37	39	24,400	39
2010-03-15	38	39	38	39	9,400	39
2010-03-12	38	39	37	39	38,000	39
2010-03-11	38	39	37	38	114,000	38
2010-03-10	37	38	36	38	66,300	38
2010-03-09	37	38	37	37	15,400	37
2010-03-08	37	38	37	37	31,700	37
2010-03-05	37	38	37	37	14,800	37
2010-03-04	37	38	36	37	12,300	37
2010-03-03	36	38	36	38	16,000	38
2010-03-02	36	37	36	37	44,800	37
2010-03-01	37	37	36	37	91,900	37
2010-02-26	37	38	36	37	30,300	37
2010-02-25	37	38	37	38	18,800	38
2010-02-24	37	38	37	38	30,000	38
2010-02-23	38	39	37	37	46,800	37
2010-02-22	38	38	37	38	28,400	38
2010-02-19	37	38	36	38	83,000	38
2010-02-18	37	38	37	37	38,000	37
2010-02-17	37	37	37	37	7,400	37
2010-02-16	38	38	37	38	12,200	38
2010-02-15	38	38	37	38	5,500	38
2010-02-12	37	39	37	39	38,500	39
2010-02-10	38	38	36	38	50,700	38
2010-02-09	38	38	36	38	110,400	38
2010-02-08	38	39	37	39	43,500	39
2010-02-05	38	39	37	38	39,100	38
2010-02-04	38	39	37	39	143,900	39
2010-02-03	39	39	38	38	40,800	38
2010-02-02	39	39	38	38	58,400	38
2010-02-01	41	41	38	38	161,100	38
2010-01-29	41	43	39	42	236,200	42
2010-01-28	39	41	39	41	193,200	41
2010-01-27	38	40	38	38	21,500	38
2010-01-26	39	39	38	38	22,700	38
2010-01-25	39	40	39	39	47,500	39
2010-01-22	40	40	39	39	78,900	39
2010-01-21	40	40	39	39	8,300	39
2010-01-20	40	40	39	40	93,000	40
2010-01-19	40	40	39	40	103,100	40
2010-01-18	39	40	38	40	37,700	40
2010-01-15	39	39	38	39	39,200	39
2010-01-14	39	39	38	39	53,700	39
2010-01-13	40	40	39	39	77,100	39
2010-01-12	40	40	39	39	231,500	39
2010-01-08	40	41	39	40	71,800	40
2010-01-07	40	41	40	41	74,300	41
2010-01-06	40	41	39	41	104,700	41
2010-01-05	40	41	40	40	114,600	40
2010-01-04	41	41	40	41	42,700	41

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 [2010年度]

7527 (株)システムソフトの時系列データ [2010年度]