7527 (株)システムソフトの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	103	104	102	103	271,800	103
2014-12-29	104	105	103	103	256,200	103
2014-12-26	102	105	101	104	337,500	104
2014-12-25	103	104	101	102	665,400	102
2014-12-24	104	104	102	103	337,400	103
2014-12-22	104	105	103	104	406,100	104
2014-12-19	104	106	103	104	792,200	104
2014-12-18	103	103	102	103	438,300	103
2014-12-17	102	104	102	103	261,400	103
2014-12-16	104	104	101	104	643,500	104
2014-12-15	106	108	104	105	538,000	105
2014-12-12	107	108	106	107	244,400	107
2014-12-11	105	108	105	108	447,900	108
2014-12-10	109	109	106	107	585,600	107
2014-12-09	112	112	110	110	336,600	110
2014-12-08	113	116	112	112	1,325,500	112
2014-12-05	109	112	107	111	565,200	111
2014-12-04	111	112	108	108	502,300	108
2014-12-03	114	114	109	110	1,022,600	110
2014-12-02	109	114	108	114	1,836,000	114
2014-12-01	107	110	106	108	1,157,400	108
2014-11-28	106	107	105	106	384,700	106
2014-11-27	109	109	105	107	600,600	107
2014-11-26	105	110	104	108	1,229,500	108
2014-11-25	104	106	103	104	459,200	104
2014-11-21	102	104	101	103	304,000	103
2014-11-20	102	103	102	102	233,000	102
2014-11-19	102	102	101	101	242,700	101
2014-11-18	101	102	101	102	146,000	102
2014-11-17	102	103	101	101	165,900	101
2014-11-14	101	102	100	102	219,500	102
2014-11-13	102	103	101	101	315,200	101
2014-11-12	103	103	101	101	512,100	101
2014-11-11	104	105	102	102	280,400	102
2014-11-10	104	104	102	104	304,100	104
2014-11-07	103	104	102	104	278,300	104
2014-11-06	105	106	103	103	509,400	103
2014-11-05	104	105	102	104	438,500	104
2014-11-04	103	105	101	103	1,784,500	103
2014-10-31	111	111	108	109	310,900	109
2014-10-30	110	111	108	111	517,600	111
2014-10-29	108	112	107	112	786,500	112
2014-10-28	105	107	105	106	121,300	106
2014-10-27	105	107	105	106	387,500	106
2014-10-24	105	106	105	105	250,100	105
2014-10-23	105	105	103	104	236,800	104
2014-10-22	103	105	102	104	452,000	104
2014-10-21	101	103	101	102	246,200	102
2014-10-20	102	103	100	102	371,500	102
2014-10-17	99	102	99	99	439,800	99
2014-10-16	100	101	99	100	456,700	100
2014-10-15	102	103	101	102	285,400	102
2014-10-14	101	103	100	103	547,000	103
2014-10-10	101	104	101	104	917,300	104
2014-10-09	109	109	105	105	465,500	105
2014-10-08	107	109	103	108	777,700	108
2014-10-07	110	112	109	109	255,200	109
2014-10-06	110	113	109	111	364,100	111
2014-10-03	107	110	107	109	290,200	109
2014-10-02	108	110	106	106	740,400	106
2014-10-01	115	115	109	110	1,154,100	110
2014-09-30	115	115	113	115	561,700	115
2014-09-29	114	116	114	115	243,200	115
2014-09-26	115	115	114	114	255,600	114
2014-09-25	117	118	115	116	362,700	116
2014-09-24	116	118	115	117	446,000	117
2014-09-22	116	117	115	117	263,000	117
2014-09-19	117	117	114	115	466,200	115
2014-09-18	117	117	115	117	444,600	117
2014-09-17	116	118	116	118	536,000	118
2014-09-16	117	117	115	116	334,200	116
2014-09-12	116	118	115	117	969,000	117
2014-09-11	115	117	114	115	610,000	115
2014-09-10	115	115	114	114	271,400	114
2014-09-09	114	115	113	115	586,500	115
2014-09-08	114	115	113	113	367,000	113
2014-09-05	115	115	112	113	354,100	113
2014-09-04	117	117	113	113	507,200	113
2014-09-03	117	118	115	117	398,300	117
2014-09-02	116	117	115	116	557,700	116
2014-09-01	114	117	111	117	894,200	117
2014-08-29	115	116	114	114	619,700	114
2014-08-28	116	118	115	117	623,300	117
2014-08-27	118	119	115	117	784,100	117
2014-08-26	122	123	117	118	1,529,600	118
2014-08-25	112	119	111	119	2,188,700	119
2014-08-22	111	112	110	111	498,100	111
2014-08-21	111	112	110	111	438,100	111
2014-08-20	113	113	110	112	933,400	112
2014-08-19	113	114	111	113	688,600	113
2014-08-18	113	113	111	112	468,400	112
2014-08-15	111	113	110	113	232,800	113
2014-08-14	111	112	109	110	413,700	110
2014-08-13	110	111	109	111	344,900	111
2014-08-12	111	111	109	110	640,400	110
2014-08-11	110	113	109	111	1,154,000	111
2014-08-08	108	109	105	109	1,343,200	109
2014-08-07	108	112	105	108	2,022,100	108
2014-08-06	113	113	106	109	3,245,600	109
2014-08-05	117	118	112	114	1,564,100	114
2014-08-04	118	119	115	118	2,117,200	118
2014-08-01	122	124	117	121	2,765,200	121
2014-07-31	127	128	126	128	571,200	128
2014-07-30	126	127	124	126	708,600	126
2014-07-29	128	128	125	125	662,300	125
2014-07-28	129	129	126	128	686,500	128
2014-07-25	128	130	127	128	1,285,000	128
2014-07-24	125	129	124	126	1,377,500	126
2014-07-23	121	125	121	124	953,000	124
2014-07-22	119	121	118	120	420,200	120
2014-07-18	117	122	116	120	1,121,600	120
2014-07-17	123	124	119	120	871,600	120
2014-07-16	125	126	123	123	578,100	123
2014-07-15	125	127	122	127	778,900	127
2014-07-14	125	128	124	126	572,700	126
2014-07-11	122	125	121	125	865,200	125
2014-07-10	128	129	123	125	968,600	125
2014-07-09	128	129	125	128	1,079,400	128
2014-07-08	127	131	127	129	800,500	129
2014-07-07	133	134	129	130	1,439,200	130
2014-07-04	132	134	130	131	2,860,500	131
2014-07-03	125	129	124	129	3,170,100	129
2014-07-02	126	127	123	124	960,300	124
2014-07-01	122	127	121	125	1,767,300	125
2014-06-30	116	124	116	122	1,466,400	122
2014-06-27	117	118	114	115	1,378,100	115
2014-06-26	119	120	116	118	1,172,300	118
2014-06-25	122	122	118	120	1,316,800	120
2014-06-24	125	126	123	123	513,500	123
2014-06-23	123	127	120	125	1,935,000	125
2014-06-20	131	132	125	125	2,983,500	125
2014-06-19	129	131	127	130	3,106,500	130
2014-06-18	123	128	123	127	2,781,000	127
2014-06-17	126	129	122	123	3,091,600	123
2014-06-16	125	127	119	122	3,562,100	122
2014-06-13	115	123	114	120	4,230,300	120
2014-06-12	116	118	112	116	2,241,300	116
2014-06-11	108	115	106	115	5,746,800	115
2014-06-10	109	109	106	106	887,600	106
2014-06-09	105	110	105	109	1,660,800	109
2014-06-06	104	105	104	105	246,800	105
2014-06-05	105	105	103	105	228,500	105
2014-06-04	104	105	103	105	325,100	105
2014-06-03	106	107	103	105	646,100	105
2014-06-02	106	108	104	105	806,600	105
2014-05-30	104	106	103	105	942,800	105
2014-05-29	101	104	101	104	574,500	104
2014-05-28	102	102	101	102	443,500	102
2014-05-27	102	102	100	101	508,700	101
2014-05-26	98	103	98	102	1,424,600	102
2014-05-23	98	99	97	97	676,600	97
2014-05-22	97	99	96	97	635,000	97
2014-05-21	96	97	95	96	530,700	96
2014-05-20	96	98	96	97	355,000	97
2014-05-19	100	103	97	97	1,073,100	97
2014-05-16	100	101	99	100	506,300	100
2014-05-15	100	102	99	101	478,200	101
2014-05-14	102	102	100	100	544,800	100
2014-05-13	103	106	101	101	589,100	101
2014-05-12	102	107	100	102	1,101,600	102
2014-05-09	101	102	99	101	956,400	101
2014-05-08	104	104	101	103	707,700	103
2014-05-07	104	105	103	103	756,600	103
2014-05-02	105	106	103	104	913,300	104
2014-05-01	108	114	102	104	6,059,400	104
2014-04-30	109	109	101	103	2,436,400	103
2014-04-28	110	115	106	107	4,285,500	107
2014-04-25	106	106	101	103	1,556,300	103
2014-04-24	109	112	104	105	3,593,900	105
2014-04-23	114	120	105	108	16,496,100	108
2014-04-22	98	118	98	104	19,967,600	104
2014-04-21	95	96	95	96	62,300	96
2014-04-18	96	96	95	96	102,800	96
2014-04-17	95	96	94	96	256,500	96
2014-04-16	94	95	93	94	245,500	94
2014-04-15	94	96	93	93	172,000	93
2014-04-14	92	95	91	93	267,100	93
2014-04-11	91	93	91	91	449,400	91
2014-04-10	96	97	94	94	138,500	94
2014-04-09	96	97	94	95	262,000	95
2014-04-08	97	98	96	97	229,500	97
2014-04-07	98	98	96	98	222,600	98
2014-04-04	99	100	98	98	73,600	98
2014-04-03	99	100	98	99	200,900	99
2014-04-02	100	100	98	100	349,500	100
2014-04-01	99	100	98	99	211,300	99
2014-03-31	96	101	96	98	1,437,600	98
2014-03-28	93	95	92	95	251,000	95
2014-03-27	93	94	90	94	482,700	94
2014-03-26	94	94	93	93	219,300	93
2014-03-25	95	95	93	93	377,600	93
2014-03-24	93	96	93	96	396,800	96
2014-03-20	96	96	93	94	674,000	94
2014-03-19	98	98	95	96	372,000	96
2014-03-18	97	98	96	98	267,300	98
2014-03-17	97	98	94	95	566,700	95
2014-03-14	99	99	96	97	889,500	97
2014-03-13	101	101	100	100	319,000	100
2014-03-12	101	103	100	101	458,500	101
2014-03-11	103	104	101	103	293,100	103
2014-03-10	102	103	100	103	199,900	103
2014-03-07	102	103	101	102	292,100	102
2014-03-06	101	102	99	102	232,800	102
2014-03-05	100	101	100	100	291,500	100
2014-03-04	97	100	96	99	471,700	99
2014-03-03	99	100	95	99	1,065,400	99
2014-02-28	102	102	99	100	485,500	100
2014-02-27	102	103	101	101	548,600	101
2014-02-26	105	105	102	103	547,800	103
2014-02-25	102	105	101	105	945,500	105
2014-02-24	102	103	100	101	247,700	101
2014-02-21	101	102	100	101	269,900	101
2014-02-20	101	102	98	100	778,800	100
2014-02-19	104	105	102	102	709,600	102
2014-02-18	101	105	100	103	692,700	103
2014-02-17	102	102	100	100	600,000	100
2014-02-14	102	103	98	102	1,508,300	102
2014-02-13	105	105	100	102	1,375,500	102
2014-02-12	107	108	105	105	832,700	105
2014-02-10	106	107	104	105	768,000	105
2014-02-07	105	106	101	102	1,184,500	102
2014-02-06	96	102	96	100	1,635,600	100
2014-02-05	100	102	93	96	2,797,100	96
2014-02-04	93	103	93	96	3,944,400	96
2014-02-03	112	113	103	104	2,702,400	104
2014-01-31	125	128	113	115	5,522,700	115
2014-01-30	118	120	114	119	1,294,100	119
2014-01-29	114	121	114	120	1,684,500	120
2014-01-28	114	117	112	112	607,800	112
2014-01-27	111	115	110	114	1,581,400	114
2014-01-24	115	118	113	118	1,416,800	118
2014-01-23	122	122	118	119	1,680,100	119
2014-01-22	122	123	118	122	2,242,500	122
2014-01-21	125	128	119	119	2,714,800	119
2014-01-20	118	128	116	124	3,283,600	124
2014-01-17	122	123	114	118	6,025,200	118
2014-01-16	113	141	111	124	34,378,700	124
2014-01-15	105	109	105	107	1,837,200	107
2014-01-14	104	106	103	104	702,300	104
2014-01-10	107	108	106	106	587,800	106
2014-01-09	108	109	105	107	1,047,900	107
2014-01-08	105	108	104	108	1,429,400	108
2014-01-07	103	105	102	105	709,600	105
2014-01-06	103	104	101	103	665,900	103

分割・併合履歴： [1997-03-26]1株→1.3株

2024年05月
日	月	火	水	木	金	土
« 04月30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 [2014年度]

7527 (株)システムソフトの時系列データ [2014年度]