7527 (株)システムソフトの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	139	140	136	140	195,600	140
2012-12-27	143	144	138	139	198,500	139
2012-12-26	140	143	138	141	198,000	141
2012-12-25	143	143	139	141	195,100	141
2012-12-21	143	145	139	145	157,900	145
2012-12-20	144	146	140	143	217,200	143
2012-12-19	150	150	142	144	357,600	144
2012-12-18	153	154	148	148	414,000	148
2012-12-17	147	157	147	153	593,100	153
2012-12-14	149	149	144	147	206,200	147
2012-12-13	146	149	142	148	381,700	148
2012-12-12	148	157	148	149	1,649,900	149
2012-12-11	143	145	136	139	484,700	139
2012-12-10	148	149	143	146	249,300	146
2012-12-07	150	151	145	148	319,900	148
2012-12-06	148	150	146	149	252,100	149
2012-12-05	155	155	146	147	668,000	147
2012-12-04	160	162	154	155	673,000	155
2012-12-03	155	165	153	157	1,594,600	157
2012-11-30	156	158	148	150	501,400	150
2012-11-29	148	159	146	156	1,115,800	156
2012-11-28	149	152	145	146	427,800	146
2012-11-27	141	153	140	152	877,400	152
2012-11-26	150	152	138	141	906,800	141
2012-11-22	153	160	148	149	921,700	149
2012-11-21	154	161	151	151	1,289,000	151
2012-11-20	162	173	148	150	3,951,000	150
2012-11-19	127	163	126	159	4,608,600	159
2012-11-16	121	137	121	131	3,285,300	131
2012-11-15	117	129	117	118	1,404,500	118
2012-11-14	124	126	116	117	1,142,600	117
2012-11-13	126	127	118	120	1,062,600	120
2012-11-12	133	134	125	128	1,278,400	128
2012-11-09	145	147	126	130	2,965,200	130
2012-11-08	170	176	150	151	2,702,700	151
2012-11-07	162	183	150	162	5,581,700	162
2012-11-06	147	177	144	172	10,403,800	172
2012-11-05	102	127	97	127	6,761,800	127
2012-11-02	116	119	95	97	5,857,300	97
2012-11-01	81	106	81	106	9,545,900	106
2012-10-31	75	79	73	76	349,600	76
2012-10-30	74	75	72	74	126,700	74
2012-10-29	75	76	73	73	180,800	73
2012-10-26	71	76	70	74	202,900	74
2012-10-25	70	71	69	71	110,400	71
2012-10-24	70	72	69	71	121,500	71
2012-10-23	74	75	70	71	169,600	71
2012-10-22	73	76	73	74	185,000	74
2012-10-19	72	76	71	75	332,300	75
2012-10-18	70	72	69	71	242,500	71
2012-10-17	70	71	68	70	108,200	70
2012-10-16	68	70	68	69	41,400	69
2012-10-15	67	68	65	68	109,200	68
2012-10-12	71	72	68	68	238,600	68
2012-10-11	66	71	66	70	208,800	70
2012-10-10	67	68	66	67	76,300	67
2012-10-09	67	68	66	68	68,500	68
2012-10-05	67	69	66	67	209,100	67
2012-10-04	63	71	63	68	933,000	68
2012-10-03	63	64	62	63	55,600	63
2012-10-02	62	64	62	64	117,600	64
2012-10-01	62	63	61	63	57,400	63
2012-09-28	62	63	61	63	67,800	63
2012-09-27	62	63	62	63	44,900	63
2012-09-26	62	63	61	62	95,100	62
2012-09-25	64	64	62	62	57,800	62
2012-09-24	64	64	62	63	62,000	63
2012-09-21	63	64	62	63	81,900	63
2012-09-20	64	65	63	63	44,300	63
2012-09-19	64	65	63	65	110,100	65
2012-09-18	65	66	63	64	120,200	64
2012-09-14	64	65	63	65	147,400	65
2012-09-13	65	66	64	64	162,200	64
2012-09-12	65	66	65	66	72,600	66
2012-09-11	65	67	65	65	57,000	65
2012-09-10	67	67	65	67	97,800	67
2012-09-07	67	68	65	65	131,100	65
2012-09-06	63	67	61	66	233,800	66
2012-09-05	64	64	60	63	214,600	63
2012-09-04	65	66	63	64	118,200	64
2012-09-03	65	66	64	65	126,800	65
2012-08-31	66	67	65	66	109,600	66
2012-08-30	67	67	65	66	130,000	66
2012-08-29	68	69	65	65	334,700	65
2012-08-28	65	69	65	68	435,200	68
2012-08-27	65	66	64	65	87,600	65
2012-08-24	65	66	64	65	128,200	65
2012-08-23	64	69	63	65	537,500	65
2012-08-22	68	69	63	65	632,800	65
2012-08-21	72	72	66	67	621,600	67
2012-08-20	74	76	70	72	1,090,700	72
2012-08-17	64	82	64	74	6,386,500	74
2012-08-16	57	60	57	60	75,100	60
2012-08-15	58	59	57	57	51,600	57
2012-08-14	58	59	57	57	32,300	57
2012-08-13	58	59	56	57	168,300	57
2012-08-10	59	61	57	59	201,400	59
2012-08-09	61	61	58	60	62,400	60
2012-08-08	60	62	60	60	47,700	60
2012-08-07	61	63	60	62	101,300	62
2012-08-06	60	62	59	61	164,100	61
2012-08-03	58	61	58	58	111,400	58
2012-08-02	57	60	56	60	241,500	60
2012-08-01	61	61	57	58	642,400	58
2012-07-31	68	70	63	63	515,500	63
2012-07-30	66	67	65	67	202,200	67
2012-07-27	62	64	61	64	121,300	64
2012-07-26	59	60	58	60	54,300	60
2012-07-25	58	61	58	58	122,300	58
2012-07-24	60	60	56	58	224,000	58
2012-07-23	62	63	61	61	78,000	61
2012-07-20	66	66	63	64	111,100	64
2012-07-19	62	65	62	65	103,000	65
2012-07-18	63	64	61	62	135,400	62
2012-07-17	64	65	62	62	136,900	62
2012-07-13	71	73	63	65	880,700	65
2012-07-12	74	75	71	72	130,200	72
2012-07-11	72	75	72	74	92,700	74
2012-07-10	73	74	71	72	94,300	72
2012-07-09	72	73	71	72	74,500	72
2012-07-06	73	75	71	72	101,300	72
2012-07-05	75	75	73	73	135,200	73
2012-07-04	76	79	73	75	535,000	75
2012-07-03	79	79	76	76	291,700	76
2012-07-02	74	79	74	79	413,800	79
2012-06-29	75	75	72	73	251,600	73
2012-06-28	76	78	74	76	355,400	76
2012-06-27	73	78	72	76	691,000	76
2012-06-26	72	75	71	72	359,100	72
2012-06-25	66	79	66	75	1,952,700	75
2012-06-22	67	68	65	66	103,600	66
2012-06-21	67	68	66	67	70,100	67
2012-06-20	67	68	66	68	155,000	68
2012-06-19	69	70	65	68	341,000	68
2012-06-18	69	72	69	70	373,400	70
2012-06-15	74	74	66	68	864,300	68
2012-06-14	65	75	65	73	1,481,800	73
2012-06-13	64	69	63	65	528,500	65
2012-06-12	64	64	61	63	238,900	63
2012-06-11	64	65	60	65	517,800	65
2012-06-08	54	63	52	60	855,500	60
2012-06-07	53	58	53	56	511,400	56
2012-06-06	52	53	50	52	95,100	52
2012-06-05	47	52	46	51	329,100	51
2012-06-04	47	47	44	45	174,400	45
2012-06-01	51	51	48	49	235,300	49
2012-05-31	51	52	50	51	178,900	51
2012-05-30	53	54	52	53	62,100	53
2012-05-29	52	56	51	52	328,100	52
2012-05-28	56	56	54	54	110,200	54
2012-05-25	57	57	56	57	70,100	57
2012-05-24	57	58	55	57	155,400	57
2012-05-23	60	60	56	56	429,200	56
2012-05-22	60	61	57	58	691,400	58
2012-05-21	55	59	55	58	269,300	58
2012-05-18	57	58	56	56	161,400	56
2012-05-17	55	60	55	60	365,900	60
2012-05-16	56	59	55	55	248,800	55
2012-05-15	55	57	51	57	581,700	57
2012-05-14	58	62	57	59	336,600	59
2012-05-11	60	64	58	58	345,400	58
2012-05-10	62	63	60	60	194,900	60
2012-05-09	64	67	62	62	242,200	62
2012-05-08	64	68	64	64	485,100	64
2012-05-07	69	70	66	66	422,800	66
2012-05-02	74	74	71	72	294,300	72
2012-05-01	84	85	75	75	1,670,100	75
2012-04-27	78	82	76	80	593,600	80
2012-04-26	79	80	75	78	339,300	78
2012-04-25	82	86	77	78	1,861,000	78
2012-04-24	74	85	74	79	4,090,900	79
2012-04-23	70	73	69	72	310,000	72
2012-04-20	69	70	68	69	100,200	69
2012-04-19	71	71	68	70	195,100	70
2012-04-18	72	72	69	71	189,100	71
2012-04-17	71	78	70	71	921,400	71
2012-04-16	70	72	69	71	257,000	71
2012-04-13	66	71	66	71	398,600	71
2012-04-12	68	68	66	66	176,000	66
2012-04-11	67	68	67	67	239,900	67
2012-04-10	69	69	67	68	279,100	68
2012-04-09	69	70	68	68	363,400	68
2012-04-06	70	70	68	69	424,900	69
2012-04-05	77	81	69	71	2,992,400	71
2012-04-04	70	70	68	69	192,100	69
2012-04-03	71	71	69	69	309,200	69
2012-04-02	72	72	70	72	495,200	72
2012-03-30	67	74	67	74	1,028,600	74
2012-03-29	68	68	66	67	363,500	67
2012-03-28	71	74	68	69	1,456,000	69
2012-03-27	69	70	64	69	788,400	69
2012-03-26	70	70	66	68	1,198,600	68
2012-03-23	75	76	68	70	1,512,900	70
2012-03-22	82	82	75	77	1,192,400	77
2012-03-21	84	89	80	81	2,492,000	81
2012-03-19	83	87	79	79	1,217,000	79
2012-03-16	81	93	81	85	4,079,600	85
2012-03-15	86	88	78	85	2,868,000	85
2012-03-14	96	105	83	88	8,448,300	88
2012-03-13	78	97	77	88	17,075,900	88
2012-03-12	54	83	53	72	20,460,300	72
2012-03-09	49	54	49	53	835,000	53
2012-03-08	48	53	47	48	1,047,200	48
2012-03-07	47	51	47	51	829,700	51
2012-03-06	47	49	46	46	252,100	46
2012-03-05	46	48	46	47	219,700	47
2012-03-02	46	47	45	46	272,400	46
2012-03-01	48	55	45	47	2,137,700	47
2012-02-29	46	50	46	48	416,200	48
2012-02-28	45	47	43	46	335,000	46
2012-02-27	46	47	45	46	72,700	46
2012-02-24	45	47	45	46	155,700	46
2012-02-23	44	45	44	45	133,400	45
2012-02-22	43	45	43	44	112,200	44
2012-02-21	44	45	43	43	171,000	43
2012-02-20	43	46	43	44	493,400	44
2012-02-17	42	43	40	42	495,600	42
2012-02-16	42	42	41	41	63,700	41
2012-02-15	41	42	41	42	93,100	42
2012-02-14	42	43	41	41	186,600	41
2012-02-13	42	43	42	43	145,900	43
2012-02-10	42	42	41	42	162,800	42
2012-02-09	43	43	41	41	249,700	41
2012-02-08	44	45	43	43	174,800	43
2012-02-07	40	44	40	43	487,200	43
2012-02-06	40	41	40	41	104,000	41
2012-02-03	39	40	38	40	342,400	40
2012-02-02	42	42	39	41	373,000	41
2012-02-01	40	42	40	41	397,900	41
2012-01-31	42	43	40	40	396,000	40
2012-01-30	43	44	42	43	531,900	43
2012-01-27	44	48	44	48	697,900	48
2012-01-26	43	45	42	45	220,000	45
2012-01-25	43	43	42	43	100,800	43
2012-01-24	42	43	42	43	98,200	43
2012-01-23	42	43	42	42	93,400	42
2012-01-20	41	42	40	41	61,100	41
2012-01-19	42	42	41	41	65,300	41
2012-01-18	43	43	41	42	213,300	42
2012-01-17	40	43	40	43	452,900	43
2012-01-16	40	40	39	40	66,800	40
2012-01-13	39	40	38	39	78,500	39
2012-01-12	39	39	38	38	151,000	38
2012-01-11	39	40	38	39	147,400	39
2012-01-10	38	40	38	38	164,800	38
2012-01-06	39	39	38	38	117,900	38
2012-01-05	39	40	38	39	46,100	39
2012-01-04	38	40	38	39	95,200	39

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 [2012年度]

7527 (株)システムソフトの時系列データ [2012年度]