7527 (株)システムソフト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 105 | 106 | 103 | 105 | 629,900 | 105 |
| 2015-12-29 | 104 | 107 | 104 | 105 | 638,400 | 105 |
| 2015-12-28 | 101 | 108 | 100 | 106 | 1,224,400 | 106 |
| 2015-12-25 | 103 | 104 | 101 | 102 | 916,400 | 102 |
| 2015-12-24 | 106 | 108 | 102 | 103 | 1,753,300 | 103 |
| 2015-12-22 | 117 | 117 | 105 | 106 | 5,280,100 | 106 |
| 2015-12-21 | 104 | 117 | 103 | 115 | 7,463,700 | 115 |
| 2015-12-18 | 100 | 107 | 100 | 103 | 3,359,500 | 103 |
| 2015-12-17 | 109 | 109 | 100 | 103 | 4,597,000 | 103 |
| 2015-12-16 | 113 | 117 | 105 | 108 | 8,108,500 | 108 |
| 2015-12-15 | 115 | 124 | 103 | 106 | 18,240,400 | 106 |
| 2015-12-14 | 96 | 118 | 95 | 117 | 28,271,200 | 117 |
| 2015-12-11 | 96 | 101 | 93 | 97 | 4,867,300 | 97 |
| 2015-12-10 | 91 | 93 | 91 | 92 | 188,400 | 92 |
| 2015-12-09 | 92 | 93 | 91 | 92 | 189,300 | 92 |
| 2015-12-08 | 94 | 94 | 91 | 92 | 414,700 | 92 |
| 2015-12-07 | 93 | 95 | 92 | 93 | 711,300 | 93 |
| 2015-12-04 | 90 | 92 | 89 | 91 | 271,300 | 91 |
| 2015-12-03 | 92 | 92 | 91 | 91 | 349,800 | 91 |
| 2015-12-02 | 94 | 95 | 91 | 93 | 1,078,300 | 93 |
| 2015-12-01 | 89 | 92 | 89 | 91 | 414,300 | 91 |
| 2015-11-30 | 90 | 91 | 89 | 89 | 255,100 | 89 |
| 2015-11-27 | 91 | 92 | 90 | 90 | 230,000 | 90 |
| 2015-11-26 | 91 | 91 | 90 | 91 | 102,800 | 91 |
| 2015-11-25 | 92 | 94 | 90 | 90 | 893,800 | 90 |
| 2015-11-24 | 89 | 92 | 88 | 91 | 529,200 | 91 |
| 2015-11-20 | 86 | 89 | 86 | 89 | 255,900 | 89 |
| 2015-11-19 | 88 | 89 | 87 | 88 | 303,300 | 88 |
| 2015-11-18 | 87 | 91 | 86 | 87 | 999,000 | 87 |
| 2015-11-17 | 85 | 87 | 85 | 86 | 228,600 | 86 |
| 2015-11-16 | 86 | 87 | 84 | 85 | 349,000 | 85 |
| 2015-11-13 | 86 | 88 | 85 | 88 | 427,000 | 88 |
| 2015-11-12 | 91 | 91 | 86 | 88 | 1,043,500 | 88 |
| 2015-11-11 | 90 | 93 | 88 | 91 | 1,276,800 | 91 |
| 2015-11-10 | 87 | 89 | 86 | 88 | 232,300 | 88 |
| 2015-11-09 | 88 | 89 | 86 | 87 | 548,200 | 87 |
| 2015-11-06 | 86 | 91 | 84 | 88 | 1,529,900 | 88 |
| 2015-11-05 | 88 | 89 | 84 | 85 | 1,129,300 | 85 |
| 2015-11-04 | 83 | 91 | 81 | 90 | 2,514,400 | 90 |
| 2015-11-02 | 81 | 82 | 80 | 82 | 526,400 | 82 |
| 2015-10-30 | 80 | 81 | 80 | 80 | 332,400 | 80 |
| 2015-10-29 | 80 | 82 | 79 | 79 | 219,300 | 79 |
| 2015-10-28 | 81 | 81 | 79 | 81 | 331,700 | 81 |
| 2015-10-27 | 80 | 82 | 79 | 81 | 211,800 | 81 |
| 2015-10-26 | 80 | 82 | 79 | 81 | 317,400 | 81 |
| 2015-10-23 | 79 | 80 | 78 | 80 | 242,000 | 80 |
| 2015-10-22 | 80 | 80 | 79 | 79 | 131,600 | 79 |
| 2015-10-21 | 79 | 80 | 78 | 80 | 90,600 | 80 |
| 2015-10-20 | 80 | 80 | 79 | 79 | 171,700 | 79 |
| 2015-10-19 | 79 | 81 | 79 | 79 | 257,200 | 79 |
| 2015-10-16 | 79 | 80 | 78 | 78 | 232,000 | 78 |
| 2015-10-15 | 79 | 80 | 79 | 80 | 87,500 | 80 |
| 2015-10-14 | 80 | 81 | 78 | 79 | 297,400 | 79 |
| 2015-10-13 | 81 | 82 | 80 | 81 | 342,300 | 81 |
| 2015-10-09 | 80 | 81 | 79 | 81 | 241,100 | 81 |
| 2015-10-08 | 80 | 81 | 79 | 80 | 153,800 | 80 |
| 2015-10-07 | 80 | 80 | 79 | 80 | 137,000 | 80 |
| 2015-10-06 | 81 | 82 | 79 | 80 | 321,200 | 80 |
| 2015-10-05 | 78 | 80 | 77 | 79 | 231,300 | 79 |
| 2015-10-02 | 76 | 78 | 75 | 77 | 110,600 | 77 |
| 2015-10-01 | 76 | 77 | 75 | 76 | 249,500 | 76 |
| 2015-09-30 | 76 | 77 | 74 | 76 | 643,000 | 76 |
| 2015-09-29 | 79 | 79 | 76 | 77 | 266,600 | 77 |
| 2015-09-28 | 81 | 81 | 79 | 80 | 94,600 | 80 |
| 2015-09-25 | 81 | 83 | 80 | 81 | 232,500 | 81 |
| 2015-09-24 | 81 | 83 | 81 | 81 | 94,400 | 81 |
| 2015-09-18 | 83 | 84 | 81 | 82 | 281,000 | 82 |
| 2015-09-17 | 83 | 84 | 83 | 84 | 146,300 | 84 |
| 2015-09-16 | 85 | 86 | 83 | 83 | 451,900 | 83 |
| 2015-09-15 | 81 | 85 | 80 | 83 | 493,500 | 83 |
| 2015-09-14 | 81 | 81 | 79 | 80 | 184,500 | 80 |
| 2015-09-11 | 80 | 81 | 79 | 80 | 100,600 | 80 |
| 2015-09-10 | 81 | 81 | 79 | 80 | 106,700 | 80 |
| 2015-09-09 | 78 | 81 | 78 | 81 | 271,500 | 81 |
| 2015-09-08 | 78 | 79 | 75 | 76 | 231,900 | 76 |
| 2015-09-07 | 75 | 79 | 75 | 78 | 338,300 | 78 |
| 2015-09-04 | 82 | 82 | 77 | 78 | 572,800 | 78 |
| 2015-09-03 | 84 | 84 | 82 | 82 | 223,500 | 82 |
| 2015-09-02 | 81 | 83 | 79 | 81 | 339,100 | 81 |
| 2015-09-01 | 85 | 85 | 82 | 82 | 450,100 | 82 |
| 2015-08-31 | 86 | 86 | 84 | 85 | 345,100 | 85 |
| 2015-08-28 | 82 | 86 | 82 | 85 | 624,600 | 85 |
| 2015-08-27 | 81 | 84 | 80 | 81 | 780,900 | 81 |
| 2015-08-26 | 76 | 83 | 75 | 79 | 1,132,700 | 79 |
| 2015-08-25 | 73 | 81 | 71 | 74 | 1,772,500 | 74 |
| 2015-08-24 | 88 | 89 | 81 | 81 | 1,794,600 | 81 |
| 2015-08-21 | 94 | 94 | 91 | 93 | 684,100 | 93 |
| 2015-08-20 | 95 | 95 | 94 | 95 | 428,600 | 95 |
| 2015-08-19 | 96 | 97 | 95 | 95 | 410,800 | 95 |
| 2015-08-18 | 96 | 97 | 95 | 97 | 294,900 | 97 |
| 2015-08-17 | 96 | 97 | 96 | 96 | 231,500 | 96 |
| 2015-08-14 | 97 | 97 | 96 | 96 | 73,800 | 96 |
| 2015-08-13 | 96 | 97 | 96 | 97 | 293,300 | 97 |
| 2015-08-12 | 97 | 97 | 96 | 96 | 148,700 | 96 |
| 2015-08-11 | 97 | 97 | 96 | 97 | 123,400 | 97 |
| 2015-08-10 | 97 | 98 | 96 | 97 | 356,700 | 97 |
| 2015-08-07 | 98 | 98 | 97 | 97 | 290,200 | 97 |
| 2015-08-06 | 98 | 99 | 97 | 98 | 123,000 | 98 |
| 2015-08-05 | 97 | 98 | 97 | 97 | 248,500 | 97 |
| 2015-08-04 | 98 | 98 | 97 | 97 | 198,500 | 97 |
| 2015-08-03 | 99 | 99 | 97 | 98 | 596,000 | 98 |
| 2015-07-31 | 98 | 99 | 98 | 98 | 319,200 | 98 |
| 2015-07-30 | 100 | 100 | 98 | 98 | 254,700 | 98 |
| 2015-07-29 | 99 | 100 | 98 | 100 | 337,000 | 100 |
| 2015-07-28 | 100 | 100 | 99 | 99 | 239,400 | 99 |
| 2015-07-27 | 101 | 102 | 100 | 100 | 399,100 | 100 |
| 2015-07-24 | 102 | 102 | 100 | 102 | 292,700 | 102 |
| 2015-07-23 | 101 | 102 | 100 | 101 | 281,600 | 101 |
| 2015-07-22 | 100 | 101 | 99 | 101 | 374,300 | 101 |
| 2015-07-21 | 99 | 101 | 99 | 101 | 389,100 | 101 |
| 2015-07-17 | 99 | 100 | 99 | 99 | 286,400 | 99 |
| 2015-07-16 | 100 | 100 | 99 | 100 | 231,600 | 100 |
| 2015-07-15 | 100 | 100 | 99 | 100 | 68,300 | 100 |
| 2015-07-14 | 98 | 100 | 98 | 99 | 371,000 | 99 |
| 2015-07-13 | 98 | 99 | 97 | 97 | 234,200 | 97 |
| 2015-07-10 | 99 | 99 | 97 | 97 | 479,600 | 97 |
| 2015-07-09 | 99 | 99 | 93 | 99 | 1,860,900 | 99 |
| 2015-07-08 | 102 | 103 | 100 | 100 | 947,100 | 100 |
| 2015-07-07 | 102 | 104 | 101 | 102 | 476,100 | 102 |
| 2015-07-06 | 103 | 104 | 101 | 101 | 717,100 | 101 |
| 2015-07-03 | 101 | 104 | 101 | 104 | 1,337,200 | 104 |
| 2015-07-02 | 101 | 102 | 100 | 100 | 452,900 | 100 |
| 2015-07-01 | 100 | 101 | 99 | 100 | 224,700 | 100 |
| 2015-06-30 | 99 | 100 | 99 | 100 | 272,700 | 100 |
| 2015-06-29 | 100 | 100 | 98 | 99 | 1,098,300 | 99 |
| 2015-06-26 | 101 | 102 | 101 | 101 | 163,000 | 101 |
| 2015-06-25 | 102 | 103 | 101 | 101 | 289,700 | 101 |
| 2015-06-24 | 102 | 103 | 101 | 102 | 610,900 | 102 |
| 2015-06-23 | 100 | 102 | 100 | 102 | 329,400 | 102 |
| 2015-06-22 | 100 | 101 | 99 | 101 | 232,800 | 101 |
| 2015-06-19 | 99 | 100 | 99 | 100 | 357,000 | 100 |
| 2015-06-18 | 101 | 101 | 99 | 101 | 525,900 | 101 |
| 2015-06-17 | 102 | 102 | 100 | 101 | 134,900 | 101 |
| 2015-06-16 | 101 | 102 | 100 | 101 | 272,500 | 101 |
| 2015-06-15 | 101 | 102 | 100 | 102 | 266,000 | 102 |
| 2015-06-12 | 102 | 102 | 100 | 101 | 75,500 | 101 |
| 2015-06-11 | 101 | 102 | 100 | 101 | 191,200 | 101 |
| 2015-06-10 | 101 | 102 | 100 | 101 | 280,500 | 101 |
| 2015-06-09 | 102 | 103 | 100 | 100 | 502,000 | 100 |
| 2015-06-08 | 104 | 104 | 102 | 102 | 360,400 | 102 |
| 2015-06-05 | 103 | 104 | 102 | 104 | 268,100 | 104 |
| 2015-06-04 | 105 | 106 | 103 | 103 | 953,100 | 103 |
| 2015-06-03 | 102 | 105 | 101 | 104 | 1,015,100 | 104 |
| 2015-06-02 | 102 | 103 | 101 | 102 | 388,500 | 102 |
| 2015-06-01 | 102 | 103 | 101 | 102 | 369,500 | 102 |
| 2015-05-29 | 101 | 102 | 100 | 102 | 263,500 | 102 |
| 2015-05-28 | 103 | 104 | 101 | 101 | 758,400 | 101 |
| 2015-05-27 | 100 | 104 | 100 | 103 | 1,417,700 | 103 |
| 2015-05-26 | 100 | 101 | 100 | 100 | 151,900 | 100 |
| 2015-05-25 | 100 | 101 | 99 | 100 | 149,300 | 100 |
| 2015-05-22 | 100 | 100 | 99 | 99 | 109,500 | 99 |
| 2015-05-21 | 100 | 101 | 99 | 99 | 534,100 | 99 |
| 2015-05-20 | 100 | 100 | 98 | 100 | 352,800 | 100 |
| 2015-05-19 | 100 | 101 | 99 | 100 | 271,100 | 100 |
| 2015-05-18 | 100 | 101 | 98 | 99 | 711,400 | 99 |
| 2015-05-15 | 100 | 101 | 99 | 100 | 179,800 | 100 |
| 2015-05-14 | 100 | 100 | 99 | 100 | 117,000 | 100 |
| 2015-05-13 | 100 | 101 | 99 | 100 | 123,100 | 100 |
| 2015-05-12 | 100 | 101 | 100 | 100 | 90,000 | 100 |
| 2015-05-11 | 101 | 101 | 100 | 101 | 116,900 | 101 |
| 2015-05-08 | 100 | 101 | 99 | 101 | 113,300 | 101 |
| 2015-05-07 | 100 | 101 | 99 | 100 | 211,700 | 100 |
| 2015-05-01 | 100 | 101 | 99 | 100 | 671,200 | 100 |
| 2015-04-30 | 102 | 102 | 100 | 101 | 509,200 | 101 |
| 2015-04-28 | 102 | 103 | 101 | 103 | 257,600 | 103 |
| 2015-04-27 | 103 | 104 | 102 | 102 | 156,300 | 102 |
| 2015-04-24 | 103 | 104 | 102 | 103 | 87,800 | 103 |
| 2015-04-23 | 103 | 104 | 102 | 103 | 308,600 | 103 |
| 2015-04-22 | 103 | 104 | 102 | 102 | 456,100 | 102 |
| 2015-04-21 | 103 | 103 | 102 | 103 | 159,000 | 103 |
| 2015-04-20 | 104 | 105 | 102 | 102 | 346,200 | 102 |
| 2015-04-17 | 105 | 106 | 104 | 105 | 311,200 | 105 |
| 2015-04-16 | 104 | 106 | 104 | 106 | 226,500 | 106 |
| 2015-04-15 | 104 | 105 | 103 | 104 | 231,200 | 104 |
| 2015-04-14 | 107 | 107 | 104 | 104 | 622,100 | 104 |
| 2015-04-13 | 104 | 108 | 104 | 107 | 1,571,600 | 107 |
| 2015-04-10 | 104 | 105 | 103 | 104 | 479,000 | 104 |
| 2015-04-09 | 103 | 107 | 102 | 104 | 1,655,000 | 104 |
| 2015-04-08 | 102 | 103 | 101 | 102 | 302,000 | 102 |
| 2015-04-07 | 100 | 102 | 100 | 101 | 238,500 | 101 |
| 2015-04-06 | 100 | 101 | 100 | 100 | 136,500 | 100 |
| 2015-04-03 | 101 | 101 | 99 | 101 | 145,300 | 101 |
| 2015-04-02 | 100 | 101 | 100 | 100 | 166,500 | 100 |
| 2015-04-01 | 100 | 101 | 99 | 101 | 195,200 | 101 |
| 2015-03-31 | 101 | 101 | 100 | 100 | 125,600 | 100 |
| 2015-03-30 | 100 | 101 | 100 | 100 | 83,100 | 100 |
| 2015-03-27 | 100 | 101 | 99 | 100 | 342,400 | 100 |
| 2015-03-26 | 100 | 101 | 100 | 101 | 301,600 | 101 |
| 2015-03-25 | 101 | 102 | 100 | 100 | 252,900 | 100 |
| 2015-03-24 | 101 | 102 | 101 | 102 | 153,400 | 102 |
| 2015-03-23 | 102 | 102 | 101 | 101 | 170,600 | 101 |
| 2015-03-20 | 101 | 102 | 101 | 101 | 159,300 | 101 |
| 2015-03-19 | 101 | 102 | 100 | 102 | 241,900 | 102 |
| 2015-03-18 | 101 | 102 | 100 | 101 | 310,800 | 101 |
| 2015-03-17 | 101 | 102 | 100 | 101 | 237,300 | 101 |
| 2015-03-16 | 101 | 102 | 101 | 101 | 363,000 | 101 |
| 2015-03-13 | 103 | 103 | 101 | 102 | 142,200 | 102 |
| 2015-03-12 | 101 | 103 | 101 | 103 | 249,200 | 103 |
| 2015-03-11 | 101 | 102 | 100 | 102 | 170,800 | 102 |
| 2015-03-10 | 102 | 102 | 100 | 101 | 491,000 | 101 |
| 2015-03-09 | 102 | 102 | 101 | 101 | 271,200 | 101 |
| 2015-03-06 | 104 | 104 | 101 | 102 | 577,600 | 102 |
| 2015-03-05 | 103 | 104 | 102 | 103 | 424,400 | 103 |
| 2015-03-04 | 102 | 103 | 102 | 103 | 275,100 | 103 |
| 2015-03-03 | 103 | 103 | 101 | 103 | 191,300 | 103 |
| 2015-03-02 | 102 | 102 | 101 | 102 | 124,600 | 102 |
| 2015-02-27 | 102 | 104 | 101 | 102 | 334,000 | 102 |
| 2015-02-26 | 104 | 104 | 102 | 102 | 278,700 | 102 |
| 2015-02-25 | 103 | 106 | 103 | 104 | 890,800 | 104 |
| 2015-02-24 | 102 | 104 | 102 | 104 | 360,900 | 104 |
| 2015-02-23 | 101 | 105 | 101 | 102 | 640,900 | 102 |
| 2015-02-20 | 101 | 102 | 101 | 101 | 181,600 | 101 |
| 2015-02-19 | 101 | 102 | 100 | 101 | 289,700 | 101 |
| 2015-02-18 | 101 | 103 | 99 | 102 | 493,900 | 102 |
| 2015-02-17 | 100 | 100 | 99 | 100 | 150,900 | 100 |
| 2015-02-16 | 100 | 101 | 99 | 101 | 168,100 | 101 |
| 2015-02-13 | 100 | 101 | 99 | 100 | 191,400 | 100 |
| 2015-02-12 | 100 | 101 | 100 | 100 | 109,200 | 100 |
| 2015-02-10 | 100 | 101 | 99 | 101 | 169,900 | 101 |
| 2015-02-09 | 101 | 101 | 99 | 99 | 238,800 | 99 |
| 2015-02-06 | 99 | 101 | 99 | 101 | 326,500 | 101 |
| 2015-02-05 | 101 | 101 | 98 | 99 | 979,800 | 99 |
| 2015-02-04 | 100 | 102 | 100 | 101 | 214,600 | 101 |
| 2015-02-03 | 102 | 103 | 100 | 100 | 490,400 | 100 |
| 2015-02-02 | 101 | 102 | 100 | 101 | 1,196,400 | 101 |
| 2015-01-30 | 106 | 108 | 106 | 106 | 303,400 | 106 |
| 2015-01-29 | 108 | 109 | 105 | 105 | 540,500 | 105 |
| 2015-01-28 | 108 | 110 | 108 | 109 | 677,800 | 109 |
| 2015-01-27 | 107 | 111 | 106 | 109 | 1,080,000 | 109 |
| 2015-01-26 | 106 | 108 | 105 | 107 | 321,500 | 107 |
| 2015-01-23 | 106 | 108 | 104 | 107 | 972,400 | 107 |
| 2015-01-22 | 107 | 107 | 105 | 105 | 274,400 | 105 |
| 2015-01-21 | 107 | 108 | 105 | 106 | 555,400 | 106 |
| 2015-01-20 | 106 | 108 | 105 | 107 | 565,900 | 107 |
| 2015-01-19 | 103 | 109 | 103 | 108 | 2,324,600 | 108 |
| 2015-01-16 | 102 | 103 | 101 | 102 | 254,500 | 102 |
| 2015-01-15 | 102 | 103 | 101 | 103 | 198,900 | 103 |
| 2015-01-14 | 102 | 103 | 101 | 102 | 671,100 | 102 |
| 2015-01-13 | 102 | 104 | 101 | 104 | 358,100 | 104 |
| 2015-01-09 | 104 | 105 | 102 | 102 | 301,200 | 102 |
| 2015-01-08 | 104 | 104 | 102 | 104 | 260,600 | 104 |
| 2015-01-07 | 102 | 104 | 102 | 104 | 164,400 | 104 |
| 2015-01-06 | 104 | 104 | 102 | 102 | 217,500 | 102 |
| 2015-01-05 | 103 | 105 | 103 | 105 | 169,900 | 105 |
分割・併合履歴 ： [1997-03-26]1株→1.3株
