7527 (株)システムソフトの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	149	154	149	150	1,523,500	150
2016-12-29	153	153	149	150	678,200	150
2016-12-28	150	156	149	153	2,085,800	153
2016-12-27	149	151	148	150	703,100	150
2016-12-26	147	150	146	150	652,200	150
2016-12-22	148	148	146	147	900,500	147
2016-12-21	150	151	148	149	856,500	149
2016-12-20	153	153	150	151	946,100	151
2016-12-19	152	154	152	153	555,400	153
2016-12-16	156	156	152	154	1,106,700	154
2016-12-15	154	156	153	155	626,000	155
2016-12-14	153	157	152	154	1,603,700	154
2016-12-13	153	154	152	153	697,700	153
2016-12-12	158	159	152	154	1,834,900	154
2016-12-09	159	160	153	157	4,432,300	157
2016-12-08	149	170	147	164	13,710,200	164
2016-12-07	147	149	146	148	611,100	148
2016-12-06	149	149	146	146	558,300	146
2016-12-05	149	149	148	148	216,600	148
2016-12-02	150	151	148	149	564,700	149
2016-12-01	153	153	149	150	981,700	150
2016-11-30	149	153	148	152	873,000	152
2016-11-29	148	150	147	149	310,800	149
2016-11-28	145	150	144	149	729,700	149
2016-11-25	149	150	146	146	1,048,300	146
2016-11-24	151	152	149	150	712,100	150
2016-11-22	152	153	150	151	828,900	151
2016-11-21	152	154	151	152	858,200	152
2016-11-18	155	155	150	152	1,345,000	152
2016-11-17	153	153	150	151	1,250,100	151
2016-11-16	151	155	149	154	1,591,600	154
2016-11-15	152	152	147	149	937,600	149
2016-11-14	146	153	145	151	2,004,200	151
2016-11-11	148	150	144	145	1,211,700	145
2016-11-10	149	151	143	148	1,969,800	148
2016-11-09	148	150	133	140	3,852,600	140
2016-11-08	153	155	147	147	1,759,300	147
2016-11-07	152	155	151	153	1,436,300	153
2016-11-04	152	157	149	151	2,179,100	151
2016-11-02	160	160	149	152	5,085,000	152
2016-11-01	172	173	161	163	3,227,600	163
2016-10-31	176	182	171	174	2,213,800	174
2016-10-28	182	185	174	178	4,432,700	178
2016-10-27	180	185	180	181	1,360,800	181
2016-10-26	179	194	178	180	5,025,400	180
2016-10-25	189	190	179	182	2,137,000	182
2016-10-24	185	193	185	189	1,429,900	189
2016-10-21	192	193	184	185	2,162,000	185
2016-10-20	193	194	191	192	1,064,400	192
2016-10-19	197	201	192	194	3,007,700	194
2016-10-17	178	189	178	187	2,500,200	187
2016-10-13	179	186	179	182	2,963,900	182
2016-10-12	173	180	172	178	1,722,500	178
2016-10-11	172	175	170	174	1,385,900	174
2016-10-07	174	175	167	170	2,806,500	170
2016-10-06	172	174	169	174	2,134,300	174
2016-10-05	168	173	167	171	2,412,500	171
2016-10-04	166	170	164	168	1,375,000	168
2016-10-03	166	167	164	165	850,300	165
2016-09-30	166	167	164	164	824,500	164
2016-09-29	169	169	163	166	1,944,900	166
2016-09-28	163	167	160	166	1,363,600	166
2016-09-27	168	171	165	165	2,968,100	165
2016-09-26	160	172	159	172	4,820,800	172
2016-09-23	166	169	158	163	12,545,600	163
2016-09-21	146	148	142	148	1,454,900	148
2016-09-20	140	149	140	146	1,304,700	146
2016-09-16	142	143	139	141	756,100	141
2016-09-15	143	144	139	141	1,077,800	141
2016-09-14	145	147	142	143	899,000	143
2016-09-13	145	147	143	145	913,800	145
2016-09-12	143	147	141	142	911,600	142
2016-09-09	145	147	143	145	878,600	145
2016-09-08	151	151	145	147	1,654,800	147
2016-09-07	143	152	140	152	1,616,000	152
2016-09-06	141	146	140	145	1,332,500	145
2016-09-05	139	140	138	140	587,900	140
2016-09-02	139	139	137	137	385,500	137
2016-09-01	139	139	137	139	390,200	139
2016-08-31	142	142	137	138	626,400	138
2016-08-30	138	144	138	139	738,100	139
2016-08-29	139	140	138	140	477,700	140
2016-08-26	146	146	136	136	2,042,800	136
2016-08-25	145	150	144	146	1,063,400	146
2016-08-24	154	156	144	146	2,948,700	146
2016-08-23	145	151	142	150	2,956,600	150
2016-08-22	138	146	138	146	2,008,500	146
2016-08-19	134	137	134	137	552,900	137
2016-08-18	136	137	134	134	834,400	134
2016-08-17	134	142	132	140	2,913,500	140
2016-08-16	134	139	133	134	1,193,800	134
2016-08-15	133	134	132	134	248,300	134
2016-08-12	133	134	132	134	222,600	134
2016-08-10	132	133	131	133	444,600	133
2016-08-09	133	134	131	132	560,700	132
2016-08-08	136	137	132	132	565,600	132
2016-08-05	134	140	132	134	1,976,300	134
2016-08-04	131	133	130	133	704,200	133
2016-08-03	136	136	131	131	1,462,700	131
2016-08-02	138	144	136	139	1,237,500	139
2016-08-01	141	147	139	139	1,872,600	139
2016-07-29	138	140	133	138	1,406,500	138
2016-07-28	146	146	139	139	1,718,600	139
2016-07-27	140	152	138	143	4,149,800	143
2016-07-26	144	148	138	139	1,575,600	139
2016-07-25	139	150	138	144	2,614,400	144
2016-07-22	135	139	134	137	982,600	137
2016-07-21	134	137	132	136	926,800	136
2016-07-20	134	134	132	132	602,000	132
2016-07-19	132	136	131	135	949,200	135
2016-07-15	138	138	132	133	1,006,500	133
2016-07-14	138	139	133	137	970,200	137
2016-07-13	143	143	135	135	1,151,200	135
2016-07-12	137	141	135	139	1,439,900	139
2016-07-11	135	142	134	135	1,597,700	135
2016-07-08	138	141	130	131	2,660,400	131
2016-07-07	150	154	140	140	3,129,900	140
2016-07-06	153	154	145	149	4,990,500	149
2016-07-05	178	185	163	163	16,548,900	163
2016-07-04	166	176	155	160	14,379,800	160
2016-07-01	139	170	135	167	23,192,400	167
2016-06-30	122	154	119	125	9,168,000	125
2016-06-29	121	126	119	119	1,677,700	119
2016-06-28	115	122	113	120	968,700	120
2016-06-27	116	120	113	117	1,472,400	117
2016-06-24	131	131	101	111	3,540,100	111
2016-06-23	128	130	123	128	960,600	128
2016-06-22	133	134	127	128	1,303,900	128
2016-06-21	130	138	128	134	1,180,400	134
2016-06-20	127	134	127	132	1,203,100	132
2016-06-17	130	131	125	127	1,112,100	127
2016-06-16	135	136	122	125	2,276,000	125
2016-06-15	133	139	132	138	1,697,600	138
2016-06-14	145	146	129	130	3,479,200	130
2016-06-13	157	157	144	147	2,463,600	147
2016-06-10	158	159	155	157	1,069,300	157
2016-06-09	157	163	157	158	1,699,300	158
2016-06-08	161	162	157	157	987,700	157
2016-06-07	161	165	156	160	2,010,100	160
2016-06-06	163	163	158	160	944,600	160
2016-06-03	164	168	162	165	1,471,500	165
2016-06-02	170	171	162	162	1,503,000	162
2016-06-01	173	174	168	169	1,145,700	169
2016-05-31	171	182	169	173	3,703,400	173
2016-05-30	167	176	167	170	2,286,200	170
2016-05-27	174	177	167	170	2,885,100	170
2016-05-26	187	189	174	178	5,217,500	178
2016-05-25	201	208	193	195	4,817,500	195
2016-05-24	204	220	192	209	12,952,700	209
2016-05-23	192	205	182	204	9,254,500	204
2016-05-20	175	192	171	188	4,753,000	188
2016-05-19	169	175	163	172	2,376,100	172
2016-05-18	185	186	160	167	4,349,000	167
2016-05-17	173	183	173	178	2,164,300	178
2016-05-16	187	188	166	171	4,344,700	171
2016-05-13	185	205	182	189	7,339,400	189
2016-05-12	186	192	183	186	2,739,000	186
2016-05-11	189	196	188	191	2,759,900	191
2016-05-10	194	208	192	201	4,847,000	201
2016-05-09	210	221	199	202	9,633,700	202
2016-05-06	196	209	182	199	12,350,100	199
2016-05-02	218	232	198	201	15,223,200	201
2016-04-28	207	217	195	206	11,067,500	206
2016-04-27	237	251	211	217	44,867,400	217
2016-04-26	281	283	225	229	41,058,600	229
2016-04-25	289	320	272	305	96,383,800	305
2016-04-22	260	284	205	273	111,575,700	273
2016-04-21	198	204	196	204	9,418,200	204
2016-04-20	118	154	113	154	23,832,100	154
2016-04-19	103	104	101	104	648,200	104
2016-04-18	101	103	99	101	1,006,600	101
2016-04-15	103	106	103	104	994,600	104
2016-04-14	105	107	104	105	509,600	105
2016-04-13	104	107	104	104	628,300	104
2016-04-12	107	107	102	103	1,202,600	103
2016-04-11	101	106	100	106	1,282,600	106
2016-04-08	99	102	97	100	1,079,200	100
2016-04-07	100	102	99	101	430,500	101
2016-04-06	98	101	97	99	786,900	99
2016-04-05	104	104	97	98	1,307,200	98
2016-04-04	105	108	104	105	748,700	105
2016-04-01	109	112	104	107	2,131,600	107
2016-03-31	102	111	102	109	3,795,600	109
2016-03-30	102	103	101	101	334,500	101
2016-03-29	100	103	100	102	388,600	102
2016-03-28	100	103	99	101	550,000	101
2016-03-25	103	104	100	100	547,500	100
2016-03-24	103	104	101	103	539,300	103
2016-03-23	104	106	103	103	806,000	103
2016-03-22	104	106	104	104	556,700	104
2016-03-18	105	106	103	103	490,200	103
2016-03-17	107	108	103	105	1,227,200	105
2016-03-16	104	107	103	105	1,222,200	105
2016-03-15	104	106	103	105	1,557,300	105
2016-03-14	101	104	99	103	2,346,400	103
2016-03-11	98	101	97	100	1,729,400	100
2016-03-10	94	99	94	98	1,559,700	98
2016-03-09	96	96	91	93	1,058,500	93
2016-03-08	98	99	94	96	1,450,700	96
2016-03-07	93	100	93	98	3,127,400	98
2016-03-04	92	94	91	93	809,800	93
2016-03-03	91	94	91	92	402,300	92
2016-03-02	92	94	91	92	548,800	92
2016-03-01	90	91	89	91	235,100	91
2016-02-29	90	93	90	91	362,400	91
2016-02-26	92	93	90	90	300,800	90
2016-02-25	90	92	90	91	403,100	91
2016-02-24	87	91	86	90	444,100	90
2016-02-23	92	93	88	88	628,400	88
2016-02-22	87	92	86	89	725,100	89
2016-02-19	86	87	84	86	281,300	86
2016-02-18	85	87	84	87	522,500	87
2016-02-17	84	87	83	83	453,300	83
2016-02-16	86	89	85	86	678,100	86
2016-02-15	84	88	81	84	1,095,700	84
2016-02-12	79	83	78	78	1,814,000	78
2016-02-10	90	90	81	85	1,809,800	85
2016-02-09	91	93	88	90	1,099,000	90
2016-02-08	91	95	91	95	531,000	95
2016-02-05	96	97	91	95	1,785,300	95
2016-02-04	101	101	98	98	1,536,600	98
2016-02-03	102	103	100	102	927,800	102
2016-02-02	108	109	102	103	1,739,700	103
2016-02-01	112	113	108	109	2,060,300	109
2016-01-29	114	115	110	115	1,899,200	115
2016-01-28	112	115	110	114	1,099,700	114
2016-01-27	113	114	110	112	909,300	112
2016-01-26	110	112	107	110	1,046,800	110
2016-01-25	111	115	110	111	2,926,500	111
2016-01-22	105	108	103	107	1,174,600	107
2016-01-21	103	109	99	99	2,220,900	99
2016-01-20	114	115	104	105	2,204,100	105
2016-01-19	106	116	106	114	2,143,600	114
2016-01-18	103	110	102	108	3,166,900	108
2016-01-15	117	118	109	109	2,853,000	109
2016-01-14	117	119	110	115	4,652,500	115
2016-01-13	121	127	115	125	5,152,400	125
2016-01-12	125	136	108	118	14,325,800	118
2016-01-08	122	126	115	126	8,474,200	126
2016-01-07	111	127	110	122	17,640,700	122
2016-01-06	118	128	107	108	16,257,600	108
2016-01-05	104	117	103	113	5,511,400	113
2016-01-04	106	109	104	105	1,319,400	105

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 [2016年度]

7527 (株)システムソフトの時系列データ [2016年度]