7527 (株)システムソフトの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	102	105	102	104	798,900	104
2013-12-27	102	104	101	102	578,700	102
2013-12-26	99	103	99	101	645,500	101
2013-12-25	99	100	98	99	411,000	99
2013-12-24	100	100	98	98	373,400	98
2013-12-20	100	100	98	99	657,100	99
2013-12-19	100	101	98	100	658,700	100
2013-12-18	100	101	99	99	546,900	99
2013-12-17	99	102	99	101	437,600	101
2013-12-16	102	103	99	100	1,011,600	100
2013-12-13	103	105	102	103	586,000	103
2013-12-12	103	106	103	104	659,400	104
2013-12-11	105	106	104	104	998,800	104
2013-12-10	107	107	104	107	681,600	107
2013-12-09	104	108	103	107	832,200	107
2013-12-06	103	104	102	104	428,200	104
2013-12-05	104	105	103	103	558,600	103
2013-12-04	106	107	104	104	697,900	104
2013-12-03	109	109	105	107	1,377,800	107
2013-12-02	105	110	103	109	1,862,100	109
2013-11-29	107	108	103	104	1,513,800	104
2013-11-28	106	108	105	107	1,319,300	107
2013-11-27	108	110	105	105	2,753,800	105
2013-11-26	101	112	100	109	6,071,400	109
2013-11-25	98	102	98	101	1,057,500	101
2013-11-22	103	103	98	99	1,005,200	99
2013-11-21	101	102	100	102	763,200	102
2013-11-20	100	103	100	100	1,102,200	100
2013-11-19	101	101	99	100	659,900	100
2013-11-18	97	101	97	101	911,600	101
2013-11-15	97	98	96	97	443,800	97
2013-11-14	95	97	95	97	443,800	97
2013-11-13	95	95	93	94	373,100	94
2013-11-12	93	95	93	94	411,200	94
2013-11-11	99	99	93	93	1,212,300	93
2013-11-08	102	103	97	98	3,463,400	98
2013-11-07	94	98	93	96	451,400	96
2013-11-06	93	94	91	93	225,600	93
2013-11-05	91	93	90	93	482,900	93
2013-11-01	94	96	91	92	963,400	92
2013-10-31	96	98	95	97	526,100	97
2013-10-30	98	98	93	96	874,200	96
2013-10-29	99	99	95	97	779,600	97
2013-10-28	105	106	98	100	2,017,700	100
2013-10-25	99	105	99	105	2,153,700	105
2013-10-24	97	100	96	100	794,400	100
2013-10-23	96	98	95	97	754,000	97
2013-10-22	99	100	95	96	833,400	96
2013-10-21	99	101	96	99	1,403,000	99
2013-10-18	92	97	92	95	1,485,500	95
2013-10-17	92	93	90	92	707,200	92
2013-10-16	88	91	88	90	449,500	90
2013-10-15	88	89	87	89	266,500	89
2013-10-11	88	90	88	89	263,100	89
2013-10-10	89	90	87	87	404,800	87
2013-10-09	85	90	85	88	335,100	88
2013-10-08	85	87	84	87	407,500	87
2013-10-07	90	90	85	86	715,700	86
2013-10-04	92	92	90	90	300,600	90
2013-10-03	88	93	88	92	611,100	92
2013-10-02	91	93	88	89	754,500	89
2013-10-01	93	95	90	90	1,069,300	90
2013-09-30	89	92	89	92	668,800	92
2013-09-27	88	90	88	89	301,900	89
2013-09-26	87	89	84	88	456,200	88
2013-09-25	88	89	87	88	504,200	88
2013-09-24	91	91	89	89	371,600	89
2013-09-20	91	91	89	91	315,700	91
2013-09-19	92	92	90	91	462,800	91
2013-09-18	87	92	87	91	862,000	91
2013-09-17	88	88	86	86	419,300	86
2013-09-13	87	88	86	88	355,000	88
2013-09-12	85	88	84	88	701,500	88
2013-09-11	84	85	83	85	297,500	85
2013-09-10	84	84	83	83	311,000	83
2013-09-09	83	85	82	84	354,900	84
2013-09-06	83	84	82	82	326,500	82
2013-09-05	87	87	84	84	370,400	84
2013-09-04	85	86	84	86	247,300	86
2013-09-03	85	86	84	85	380,900	85
2013-09-02	84	85	82	85	489,600	85
2013-08-30	83	84	82	83	231,300	83
2013-08-29	85	85	81	82	552,700	82
2013-08-28	81	86	81	83	1,589,800	83
2013-08-27	81	83	81	82	356,100	82
2013-08-26	83	84	81	81	363,900	81
2013-08-23	83	84	81	81	378,800	81
2013-08-22	83	83	82	82	204,100	82
2013-08-21	85	85	83	83	208,100	83
2013-08-20	84	85	83	85	214,100	85
2013-08-19	84	84	83	83	148,200	83
2013-08-16	83	84	82	84	266,400	84
2013-08-15	85	85	83	83	382,500	83
2013-08-14	84	86	84	85	475,000	85
2013-08-13	83	84	82	83	379,600	83
2013-08-12	86	86	83	83	742,900	83
2013-08-09	86	86	84	86	327,800	86
2013-08-08	85	87	85	85	503,400	85
2013-08-07	89	89	86	86	326,500	86
2013-08-06	89	90	87	88	505,500	88
2013-08-05	86	89	86	89	426,400	89
2013-08-02	85	88	85	87	888,000	87
2013-08-01	86	86	84	84	724,200	84
2013-07-31	88	88	86	86	671,900	86
2013-07-30	87	89	85	87	917,000	87
2013-07-29	85	90	84	87	4,711,300	87
2013-07-26	103	103	101	101	425,300	101
2013-07-25	102	104	102	104	451,500	104
2013-07-24	101	103	100	101	352,800	101
2013-07-23	102	102	99	100	426,900	100
2013-07-22	104	104	100	103	722,600	103
2013-07-19	107	107	103	105	904,100	105
2013-07-18	106	108	104	106	943,200	106
2013-07-17	105	108	103	106	1,335,200	106
2013-07-16	105	105	102	104	640,100	104
2013-07-12	107	107	105	105	936,100	105
2013-07-11	102	107	101	107	1,051,500	107
2013-07-10	103	104	101	102	528,900	102
2013-07-09	101	103	100	102	555,800	102
2013-07-08	102	104	100	100	844,300	100
2013-07-05	102	103	100	101	802,600	101
2013-07-04	97	102	96	100	870,900	100
2013-07-03	97	98	96	96	403,400	96
2013-07-02	95	97	95	96	466,700	96
2013-07-01	95	97	94	96	399,000	96
2013-06-28	91	95	90	93	644,100	93
2013-06-27	90	91	86	90	554,800	90
2013-06-26	94	95	88	88	1,201,500	88
2013-06-25	96	97	93	95	892,700	95
2013-06-24	100	100	98	98	508,700	98
2013-06-21	98	101	96	99	1,275,700	99
2013-06-20	101	106	100	103	857,800	103
2013-06-19	115	117	100	100	4,338,700	100
2013-06-18	98	107	97	106	1,652,600	106
2013-06-17	97	99	95	98	708,500	98
2013-06-14	98	98	95	95	502,000	95
2013-06-13	98	99	95	96	576,900	96
2013-06-12	97	99	95	99	556,300	99
2013-06-11	93	99	93	98	746,900	98
2013-06-10	91	94	91	93	761,800	93
2013-06-07	86	88	83	87	1,791,900	87
2013-06-06	96	96	89	91	1,375,200	91
2013-06-05	95	99	95	97	553,400	97
2013-06-04	95	97	93	97	556,200	97
2013-06-03	98	99	95	96	634,100	96
2013-05-31	100	100	98	99	407,000	99
2013-05-30	100	100	97	99	503,100	99
2013-05-29	100	101	99	101	571,200	101
2013-05-28	98	100	98	99	397,800	99
2013-05-27	101	101	98	100	599,800	100
2013-05-24	100	103	97	101	1,051,600	101
2013-05-23	105	107	98	100	1,725,300	100
2013-05-22	106	107	104	105	748,000	105
2013-05-21	107	109	105	105	1,140,400	105
2013-05-20	103	108	103	107	1,019,400	107
2013-05-17	100	104	97	102	1,096,400	102
2013-05-16	104	104	95	101	2,019,000	101
2013-05-15	110	111	101	106	1,737,600	106
2013-05-14	106	111	105	110	1,426,200	110
2013-05-13	110	110	105	107	1,749,700	107
2013-05-10	109	112	109	109	1,292,100	109
2013-05-09	114	114	111	112	1,023,000	112
2013-05-08	112	115	111	114	1,491,400	114
2013-05-07	111	113	110	112	1,363,000	112
2013-05-02	110	111	105	110	2,790,900	110
2013-05-01	115	117	112	112	3,757,500	112
2013-04-30	123	124	120	124	1,575,500	124
2013-04-26	119	124	118	122	1,608,300	122
2013-04-25	120	121	117	119	1,220,600	119
2013-04-24	122	123	120	122	1,075,700	122
2013-04-23	123	125	119	123	1,873,400	123
2013-04-22	121	122	118	121	1,277,700	121
2013-04-19	113	119	113	118	1,090,500	118
2013-04-18	116	118	112	115	2,802,400	115
2013-04-17	128	129	119	120	3,675,900	120
2013-04-16	116	130	114	125	7,397,800	125
2013-04-15	112	123	110	123	7,960,800	123
2013-04-12	106	108	103	108	1,830,000	108
2013-04-11	101	109	101	107	4,112,200	107
2013-04-10	101	102	100	101	854,800	101
2013-04-09	103	104	100	101	1,341,400	101
2013-04-08	99	103	97	102	1,718,600	102
2013-04-05	99	100	96	97	986,800	97
2013-04-04	97	99	96	98	699,400	98
2013-04-03	100	102	97	99	903,700	99
2013-04-02	94	99	91	99	1,131,400	99
2013-04-01	104	104	95	96	1,894,400	96
2013-03-29	98	104	97	103	3,114,000	103
2013-03-28	99	99	96	97	746,300	97
2013-03-27	96	101	95	100	1,252,500	100
2013-03-26	96	96	94	96	671,800	96
2013-03-25	97	97	95	96	767,700	96
2013-03-22	98	99	97	97	444,500	97
2013-03-21	98	99	97	99	889,100	99
2013-03-19	98	99	96	99	772,800	99
2013-03-18	99	99	97	99	720,400	99
2013-03-15	98	99	96	98	689,700	98
2013-03-14	99	100	95	97	1,480,200	97
2013-03-13	99	100	98	99	431,200	99
2013-03-12	100	102	98	100	683,100	100
2013-03-11	104	105	100	100	1,288,200	100
2013-03-08	104	104	101	104	1,084,800	104
2013-03-07	110	111	102	105	2,605,600	105
2013-03-06	97	108	97	107	6,520,100	107
2013-03-05	97	98	94	95	1,169,700	95
2013-03-04	100	100	97	99	1,171,200	99
2013-03-01	100	101	98	99	911,000	99
2013-02-28	96	102	96	100	2,672,200	100
2013-02-27	94	96	93	95	555,200	95
2013-02-26	94	97	93	95	844,100	95
2013-02-25	94	97	92	97	1,102,900	97
2013-02-22	91	93	90	92	685,100	92
2013-02-21	96	97	91	92	2,204,600	92
2013-02-20	90	95	89	95	2,561,700	95
2013-02-19	92	93	88	90	2,146,600	90
2013-02-18	88	88	83	87	1,037,500	87
2013-02-15	94	94	85	87	1,729,100	87
2013-02-14	91	96	88	94	3,282,100	94
2013-02-13	92	92	85	87	2,206,500	87
2013-02-12	96	99	93	93	1,291,300	93
2013-02-08	100	100	96	97	1,642,500	97
2013-02-07	104	105	100	101	1,681,500	101
2013-02-06	103	108	102	104	909,200	104
2013-02-05	103	104	102	103	776,300	103
2013-02-04	108	109	103	104	1,648,300	104
2013-02-01	124	128	104	108	8,790,900	108
2013-01-31	116	118	114	115	1,807,100	115
2013-01-30	111	115	109	115	1,106,300	115
2013-01-29	112	112	109	111	783,100	111
2013-01-28	109	112	109	111	1,276,400	111
2013-01-25	110	110	107	108	712,600	108
2013-01-24	112	113	106	111	951,900	111
2013-01-23	115	116	112	114	1,364,600	114
2013-01-22	116	118	111	113	2,063,800	113
2013-01-21	107	117	105	114	3,844,900	114
2013-01-18	105	105	103	105	686,200	105
2013-01-17	104	109	102	105	2,402,200	105
2013-01-16	102	107	100	104	1,912,600	104
2013-01-15	100	101	97	101	1,662,300	101
2013-01-11	105	105	101	101	1,323,200	101
2013-01-10	103	105	102	103	1,053,500	103
2013-01-09	104	105	102	103	1,262,600	103
2013-01-08	110	111	104	107	2,121,500	107
2013-01-07	112	113	106	110	4,462,100	110
2013-01-04	124	124	94	104	10,253,800	104

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 [2013年度]

7527 (株)システムソフトの時系列データ [2013年度]