7527 (株)システムソフトの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	39	39	37	39	166,600	39
2011-12-29	40	40	39	39	75,900	39
2011-12-28	40	40	39	40	49,500	40
2011-12-27	40	40	38	38	82,600	38
2011-12-26	42	43	40	40	168,900	40
2011-12-22	40	44	39	42	749,400	42
2011-12-21	39	40	37	39	205,000	39
2011-12-20	38	39	37	39	178,000	39
2011-12-19	39	40	38	38	82,800	38
2011-12-16	39	40	37	39	280,100	39
2011-12-15	42	42	39	39	350,600	39
2011-12-14	44	45	42	42	694,100	42
2011-12-13	37	44	37	42	1,179,400	42
2011-12-12	38	38	36	36	153,200	36
2011-12-09	35	41	35	37	636,800	37
2011-12-08	34	36	34	36	95,800	36
2011-12-07	35	35	34	35	51,300	35
2011-12-06	36	36	35	36	125,900	36
2011-12-05	35	36	35	36	37,600	36
2011-12-02	34	35	34	34	40,100	34
2011-12-01	33	35	33	35	86,000	35
2011-11-30	32	33	32	32	15,700	32
2011-11-29	32	33	32	32	44,200	32
2011-11-28	31	32	31	31	43,700	31
2011-11-25	32	32	31	31	44,600	31
2011-11-24	32	32	31	32	43,400	32
2011-11-22	33	33	32	33	28,400	33
2011-11-21	32	33	32	33	31,300	33
2011-11-18	33	34	32	33	28,900	33
2011-11-17	34	34	33	33	55,400	33
2011-11-16	34	35	34	34	37,100	34
2011-11-15	35	35	34	34	30,400	34
2011-11-14	34	35	34	34	21,000	34
2011-11-11	34	34	34	34	28,100	34
2011-11-10	35	35	33	34	53,500	34
2011-11-09	35	35	35	35	39,900	35
2011-11-08	36	36	35	35	51,100	35
2011-11-07	36	37	35	36	79,700	36
2011-11-04	35	37	35	37	46,300	37
2011-11-02	36	36	35	36	43,200	36
2011-11-01	37	37	36	36	33,500	36
2011-10-31	36	38	35	37	169,300	37
2011-10-28	36	36	35	35	56,600	35
2011-10-27	35	35	35	35	4,400	35
2011-10-26	35	35	35	35	6,900	35
2011-10-25	35	36	35	35	16,600	35
2011-10-24	35	36	35	35	39,200	35
2011-10-21	35	35	34	35	5,700	35
2011-10-20	35	35	35	35	6,200	35
2011-10-19	35	36	34	35	45,900	35
2011-10-18	35	35	34	34	7,200	34
2011-10-17	35	35	34	35	24,900	35
2011-10-14	35	35	34	35	49,100	35
2011-10-13	35	35	34	35	23,700	35
2011-10-12	34	36	34	35	127,100	35
2011-10-11	33	34	33	33	70,600	33
2011-10-07	34	34	33	33	8,600	33
2011-10-06	33	34	33	33	29,000	33
2011-10-05	33	33	32	33	47,200	33
2011-10-04	34	34	33	33	41,100	33
2011-10-03	34	35	33	34	27,900	34
2011-09-30	35	35	34	34	6,800	34
2011-09-29	34	35	34	34	17,200	34
2011-09-28	34	35	33	34	75,000	34
2011-09-27	33	34	32	33	67,200	33
2011-09-26	35	35	32	32	242,000	32
2011-09-22	37	37	34	34	233,500	34
2011-09-21	37	37	35	37	23,400	37
2011-09-20	37	37	36	36	2,800	36
2011-09-16	36	37	36	37	7,300	37
2011-09-15	36	37	35	36	56,600	36
2011-09-14	36	37	35	35	48,400	35
2011-09-13	36	37	35	36	35,800	36
2011-09-12	36	36	35	36	27,300	36
2011-09-09	36	37	35	36	142,400	36
2011-09-08	36	37	35	36	25,600	36
2011-09-07	36	37	35	35	43,700	35
2011-09-06	36	36	35	36	45,400	36
2011-09-05	36	37	36	36	98,500	36
2011-09-02	38	38	37	37	132,000	37
2011-09-01	37	38	37	38	148,600	38
2011-08-31	37	37	36	37	17,600	37
2011-08-30	36	37	36	37	15,100	37
2011-08-29	35	36	35	36	36,600	36
2011-08-26	35	36	35	35	13,500	35
2011-08-25	35	36	35	35	58,900	35
2011-08-24	36	36	35	35	41,100	35
2011-08-23	35	36	35	35	33,200	35
2011-08-22	36	36	35	35	122,600	35
2011-08-19	36	37	36	36	24,500	36
2011-08-18	37	37	36	37	34,200	37
2011-08-17	38	38	37	38	54,000	38
2011-08-16	37	37	36	37	62,700	37
2011-08-15	37	38	36	36	175,300	36
2011-08-12	38	39	37	38	113,300	38
2011-08-11	38	39	37	38	62,800	38
2011-08-10	38	39	38	38	82,400	38
2011-08-09	35	37	33	37	276,700	37
2011-08-08	39	39	37	37	145,500	37
2011-08-05	39	39	38	39	179,100	39
2011-08-04	40	41	40	41	11,400	41
2011-08-03	40	40	40	40	116,100	40
2011-08-02	41	42	40	41	78,100	41
2011-08-01	40	41	40	41	145,900	41
2011-07-29	41	42	40	42	87,600	42
2011-07-28	43	43	41	42	246,500	42
2011-07-27	43	43	41	42	337,100	42
2011-07-26	43	43	42	43	220,200	43
2011-07-25	44	45	43	43	275,900	43
2011-07-22	45	50	43	43	3,545,900	43
2011-07-21	42	43	40	42	607,500	42
2011-07-20	44	44	42	43	569,600	43
2011-07-19	45	46	42	43	1,607,900	43
2011-07-15	41	51	41	46	7,812,200	46
2011-07-14	39	40	38	40	235,600	40
2011-07-13	38	39	37	38	44,000	38
2011-07-12	39	39	37	38	242,000	38
2011-07-11	40	41	39	39	144,400	39
2011-07-08	39	41	38	40	597,900	40
2011-07-07	38	39	38	39	49,200	39
2011-07-06	39	39	37	38	310,200	38
2011-07-05	38	40	37	40	395,400	40
2011-07-04	38	39	37	38	117,300	38
2011-07-01	38	38	37	38	104,900	38
2011-06-30	39	39	37	37	98,000	37
2011-06-29	38	39	38	39	49,500	39
2011-06-28	37	39	37	38	216,400	38
2011-06-27	37	37	36	37	208,000	37
2011-06-24	37	38	37	37	29,900	37
2011-06-23	38	38	37	38	48,100	38
2011-06-22	38	38	37	37	22,600	37
2011-06-21	38	38	38	38	25,000	38
2011-06-20	38	38	37	38	95,500	38
2011-06-17	39	39	38	38	84,000	38
2011-06-16	37	41	37	39	499,300	39
2011-06-15	37	38	36	38	147,400	38
2011-06-14	37	37	36	36	19,800	36
2011-06-13	37	37	36	36	71,200	36
2011-06-10	36	37	36	37	192,300	37
2011-06-09	37	38	36	36	191,700	36
2011-06-08	37	39	37	38	188,600	38
2011-06-07	36	38	36	37	142,100	37
2011-06-06	38	38	36	36	154,500	36
2011-06-03	38	38	37	38	12,200	38
2011-06-02	39	39	37	38	163,000	38
2011-06-01	39	40	39	39	11,100	39
2011-05-31	39	40	39	39	19,500	39
2011-05-30	39	39	38	39	132,600	39
2011-05-27	37	41	37	38	617,200	38
2011-05-26	37	38	37	37	21,800	37
2011-05-25	37	38	37	37	71,200	37
2011-05-24	37	37	36	36	60,300	36
2011-05-23	37	38	36	37	16,700	37
2011-05-20	38	38	37	37	45,200	37
2011-05-19	37	38	37	37	23,300	37
2011-05-18	36	37	36	37	59,000	37
2011-05-17	36	37	36	37	29,800	37
2011-05-16	37	38	36	37	28,600	37
2011-05-13	39	39	37	37	222,500	37
2011-05-12	39	40	38	38	95,200	38
2011-05-11	39	40	39	40	28,000	40
2011-05-10	39	40	38	40	242,900	40
2011-05-09	39	40	39	40	52,500	40
2011-05-06	39	40	39	39	92,000	39
2011-05-02	39	40	39	39	54,000	39
2011-04-28	40	41	39	39	89,800	39
2011-04-27	41	41	40	40	96,700	40
2011-04-26	40	42	40	40	89,000	40
2011-04-25	39	41	39	40	91,900	40
2011-04-22	39	40	39	39	95,200	39
2011-04-21	40	41	39	39	150,200	39
2011-04-20	38	42	38	40	442,900	40
2011-04-19	39	39	38	39	65,700	39
2011-04-18	38	39	37	38	78,600	38
2011-04-15	38	39	37	38	62,300	38
2011-04-14	38	39	37	38	62,300	38
2011-04-13	38	39	37	38	91,100	38
2011-04-12	39	39	37	37	32,400	37
2011-04-11	38	39	38	39	40,200	39
2011-04-08	37	39	36	39	68,300	39
2011-04-07	37	38	36	37	66,100	37
2011-04-06	39	39	36	38	266,700	38
2011-04-05	41	42	39	39	104,100	39
2011-04-04	43	44	41	41	235,000	41
2011-04-01	42	43	40	43	399,100	43
2011-03-31	38	41	37	41	258,100	41
2011-03-30	41	41	37	38	263,000	38
2011-03-29	38	43	36	38	780,400	38
2011-03-28	37	44	35	35	1,632,800	35
2011-03-25	37	39	36	37	274,700	37
2011-03-24	37	38	36	36	129,900	36
2011-03-23	37	38	36	37	113,400	37
2011-03-22	37	38	35	37	246,600	37
2011-03-18	31	34	30	33	271,900	33
2011-03-17	25	30	25	30	334,200	30
2011-03-16	26	31	26	29	295,800	29
2011-03-15	36	36	22	28	426,500	28
2011-03-14	31	39	30	33	586,300	33
2011-03-11	45	46	44	44	205,800	44
2011-03-10	47	47	45	45	198,800	45
2011-03-09	49	49	46	46	417,800	46
2011-03-08	46	52	46	48	1,419,700	48
2011-03-07	47	47	45	45	244,000	45
2011-03-04	46	47	45	47	330,300	47
2011-03-03	46	47	45	45	58,800	45
2011-03-02	46	47	44	46	201,500	46
2011-03-01	46	46	45	45	175,000	45
2011-02-28	46	47	45	45	186,700	45
2011-02-25	47	47	45	47	230,700	47
2011-02-24	49	49	46	46	337,000	46
2011-02-23	49	54	47	47	1,547,300	47
2011-02-22	45	48	44	48	599,700	48
2011-02-21	45	47	43	45	644,300	45
2011-02-18	50	50	45	45	1,566,400	45
2011-02-17	46	56	44	50	7,632,500	50
2011-02-16	40	41	39	39	106,500	39
2011-02-15	40	41	40	40	35,900	40
2011-02-14	41	41	40	41	9,600	41
2011-02-10	40	41	40	41	138,000	41
2011-02-09	42	42	41	41	74,300	41
2011-02-08	41	43	41	42	212,800	42
2011-02-07	42	42	40	40	224,200	40
2011-02-04	42	43	41	41	92,400	41
2011-02-03	43	43	41	42	325,100	42
2011-02-02	40	44	40	44	562,200	44
2011-02-01	40	41	39	40	243,000	40
2011-01-31	42	42	40	41	144,400	41
2011-01-28	42	43	42	42	47,800	42
2011-01-27	42	43	41	42	58,400	42
2011-01-26	42	42	41	42	90,100	42
2011-01-25	41	42	40	41	112,200	41
2011-01-24	41	42	40	40	216,600	40
2011-01-21	44	44	41	42	164,200	42
2011-01-20	45	45	43	44	196,700	44
2011-01-19	43	44	42	44	318,500	44
2011-01-18	40	42	40	42	130,300	42
2011-01-17	41	41	40	41	10,400	41
2011-01-14	40	41	39	41	41,800	41
2011-01-13	40	40	39	40	40,800	40
2011-01-12	40	41	39	39	89,700	39
2011-01-11	39	40	38	40	157,500	40
2011-01-07	40	40	39	39	71,000	39
2011-01-06	40	41	39	40	85,700	40
2011-01-05	41	41	39	40	109,800	40
2011-01-04	39	41	39	40	111,400	40

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 [2011年度]

7527 (株)システムソフトの時系列データ [2011年度]