7527 (株)システムソフトの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	119	120	116	119	1,155,200	119
2021-12-29	114	120	114	120	1,363,100	120
2021-12-28	115	117	112	114	1,187,600	114
2021-12-27	118	119	114	114	1,416,900	114
2021-12-24	117	121	117	119	916,400	119
2021-12-23	119	120	116	117	674,400	117
2021-12-22	114	119	114	118	989,000	118
2021-12-21	112	116	111	115	1,099,700	115
2021-12-20	114	114	110	112	2,143,800	112
2021-12-17	119	119	114	115	1,782,500	115
2021-12-16	120	121	118	120	902,800	120
2021-12-15	116	120	116	118	1,148,900	118
2021-12-14	118	120	115	117	791,300	117
2021-12-13	120	122	118	118	546,800	118
2021-12-10	123	123	119	119	1,479,100	119
2021-12-09	126	128	123	123	1,063,300	123
2021-12-08	127	129	126	126	1,400,900	126
2021-12-07	120	126	120	124	2,009,800	124
2021-12-06	123	123	118	119	956,600	119
2021-12-03	118	124	118	122	1,438,600	122
2021-12-02	117	121	117	117	1,223,300	117
2021-12-01	117	123	115	120	2,202,300	120
2021-11-30	123	125	118	118	1,865,600	118
2021-11-29	121	127	121	122	1,455,900	122
2021-11-26	125	126	122	124	1,321,100	124
2021-11-25	128	129	125	125	974,300	125
2021-11-24	131	131	125	128	1,390,500	128
2021-11-22	129	131	127	131	837,500	131
2021-11-19	131	131	126	130	2,457,900	130
2021-11-18	135	136	131	131	1,736,500	131
2021-11-17	145	145	135	136	3,677,800	136
2021-11-16	132	146	132	145	3,818,400	145
2021-11-15	138	140	129	133	1,800,900	133
2021-11-12	132	135	131	133	1,102,700	133
2021-11-11	133	134	130	131	968,000	131
2021-11-10	132	135	131	134	837,500	134
2021-11-09	135	138	131	131	744,000	131
2021-11-08	134	135	130	134	1,622,800	134
2021-11-05	138	139	134	135	1,645,900	135
2021-11-04	143	144	137	137	1,393,500	137
2021-11-02	142	145	142	142	604,600	142
2021-11-01	140	143	139	142	816,200	142
2021-10-29	142	142	139	140	1,050,300	140
2021-10-28	143	143	139	141	993,200	141
2021-10-27	143	145	142	145	1,013,400	145
2021-10-26	145	147	142	146	1,722,400	146
2021-10-25	144	145	140	145	1,253,300	145
2021-10-22	143	146	142	144	1,483,200	144
2021-10-21	147	148	143	144	3,053,000	144
2021-10-20	152	152	147	147	1,775,400	147
2021-10-19	148	154	148	151	2,701,600	151
2021-10-18	149	151	147	148	769,800	148
2021-10-15	146	150	146	150	670,700	150
2021-10-14	147	150	146	146	786,900	146
2021-10-13	147	150	146	147	1,082,900	147
2021-10-12	151	151	147	148	1,126,600	148
2021-10-11	153	153	146	152	1,915,500	152
2021-10-08	148	152	148	150	1,643,800	150
2021-10-07	147	150	145	147	1,423,500	147
2021-10-06	147	151	141	144	2,866,600	144
2021-10-05	147	147	137	144	4,546,700	144
2021-10-04	154	154	144	147	5,114,300	147
2021-10-01	152	158	152	153	2,074,100	153
2021-09-30	159	159	153	156	2,187,500	156
2021-09-29	164	167	156	160	3,693,400	160
2021-09-28	164	164	158	159	1,969,900	159
2021-09-27	168	169	161	163	2,043,500	163
2021-09-24	169	172	166	166	1,778,000	166
2021-09-22	168	170	163	164	1,943,000	164
2021-09-21	172	173	168	170	2,168,900	170
2021-09-17	177	179	174	177	1,433,000	177
2021-09-16	181	181	173	175	2,840,000	175
2021-09-15	184	186	179	181	1,767,600	181
2021-09-14	190	191	182	186	2,519,500	186
2021-09-13	193	194	188	191	2,060,800	191
2021-09-10	197	199	192	193	2,291,000	193
2021-09-09	198	201	196	196	1,869,900	196
2021-09-08	201	201	196	199	1,891,600	199
2021-09-07	201	203	198	200	1,458,000	200
2021-09-06	198	203	197	201	1,989,600	201
2021-09-03	198	200	193	195	1,916,100	195
2021-09-02	212	214	196	198	4,518,900	198
2021-09-01	198	207	198	207	2,400,400	207
2021-08-31	199	201	195	199	1,261,800	199
2021-08-30	200	201	196	199	1,455,300	199
2021-08-27	193	201	192	196	1,400,900	196
2021-08-26	193	197	193	195	657,200	195
2021-08-25	195	197	190	193	1,597,600	193
2021-08-24	192	201	192	196	1,512,700	196
2021-08-23	185	200	185	192	3,095,400	192
2021-08-20	185	190	182	182	2,669,400	182
2021-08-19	195	199	188	189	1,844,100	189
2021-08-18	195	199	189	196	2,614,800	196
2021-08-17	201	206	195	197	1,771,000	197
2021-08-16	207	208	200	201	1,765,900	201
2021-08-13	205	211	204	205	1,553,700	205
2021-08-12	212	218	207	207	3,030,400	207
2021-08-11	206	217	204	214	4,056,300	214
2021-08-10	200	207	197	201	2,837,600	201
2021-08-06	198	205	194	200	4,763,300	200
2021-08-05	212	216	201	201	4,543,700	201
2021-08-04	226	232	204	207	11,119,600	207
2021-08-03	248	257	224	225	8,288,200	225
2021-08-02	272	275	260	264	3,585,300	264
2021-07-30	278	279	262	275	4,949,600	275
2021-07-29	291	292	277	280	4,854,200	280
2021-07-28	281	304	279	285	8,749,300	285
2021-07-27	282	319	276	285	24,208,500	285
2021-07-26	289	293	272	274	7,485,000	274
2021-07-21	263	281	257	281	8,541,300	281
2021-07-20	261	279	254	259	6,510,500	259
2021-07-19	256	269	254	267	5,061,300	267
2021-07-16	253	276	253	263	6,861,600	263
2021-07-15	262	264	247	261	6,697,700	261
2021-07-14	266	282	261	268	10,492,500	268
2021-07-13	263	294	258	278	26,092,400	278
2021-07-12	249	260	236	256	11,573,500	256
2021-07-09	211	242	209	242	14,730,100	242
2021-07-08	222	224	211	217	7,325,900	217
2021-07-07	218	241	214	228	23,753,800	228
2021-07-06	196	214	188	210	9,383,100	210
2021-07-05	177	195	176	193	6,499,600	193
2021-07-02	176	181	173	176	2,269,600	176
2021-07-01	173	177	170	174	1,869,400	174
2021-06-30	177	178	169	170	1,502,200	170
2021-06-29	172	178	172	174	3,129,600	174
2021-06-28	170	173	169	171	1,099,800	171
2021-06-25	165	170	164	169	1,366,700	169
2021-06-24	167	168	163	163	788,300	163
2021-06-23	163	168	163	165	847,200	165
2021-06-22	160	165	159	164	920,300	164
2021-06-21	160	160	157	158	916,900	158
2021-06-18	163	163	160	162	826,900	162
2021-06-17	160	163	158	163	916,000	163
2021-06-16	159	160	157	160	532,800	160
2021-06-15	156	160	155	159	919,200	159
2021-06-14	156	157	155	156	463,900	156
2021-06-11	156	156	153	155	526,300	155
2021-06-10	151	156	149	156	1,026,000	156
2021-06-09	151	154	150	153	610,700	153
2021-06-08	149	152	148	150	530,700	150
2021-06-07	147	150	147	149	295,300	149
2021-06-04	150	150	146	146	561,000	146
2021-06-03	150	150	147	149	908,500	149
2021-06-02	150	150	144	146	1,908,800	146
2021-06-01	154	155	148	149	1,586,500	149
2021-05-31	157	158	153	153	1,142,600	153
2021-05-28	157	159	156	158	643,700	158
2021-05-27	160	160	156	156	930,600	156
2021-05-26	162	162	158	159	811,400	159
2021-05-25	161	165	160	161	1,640,500	161
2021-05-24	162	162	159	160	665,300	160
2021-05-21	161	164	160	163	776,800	163
2021-05-20	159	162	158	159	1,005,900	159
2021-05-19	158	163	157	158	873,300	158
2021-05-18	158	161	157	160	1,057,200	160
2021-05-17	159	161	155	158	1,185,700	158
2021-05-14	156	162	156	160	900,700	160
2021-05-13	152	159	148	155	1,589,600	155
2021-05-12	160	161	152	157	2,087,900	157
2021-05-11	160	163	158	158	1,483,200	158
2021-05-10	163	165	160	163	1,891,500	163
2021-05-07	180	180	161	161	10,566,000	161
2021-05-06	171	177	163	175	4,636,400	175
2021-04-30	163	175	161	172	5,237,400	172
2021-04-28	177	182	160	160	15,484,500	160
2021-04-27	163	164	158	159	1,694,900	159
2021-04-26	161	165	160	165	1,201,400	165
2021-04-23	158	163	157	160	727,200	160
2021-04-22	158	162	158	160	936,200	160
2021-04-21	157	160	155	156	1,622,300	156
2021-04-20	162	163	159	160	1,409,200	160
2021-04-19	169	169	161	164	3,176,700	164
2021-04-16	169	170	167	168	617,900	168
2021-04-15	168	170	166	170	1,335,500	170
2021-04-14	172	173	168	169	1,189,300	169
2021-04-13	168	177	166	172	2,047,400	172
2021-04-12	172	172	164	168	1,649,400	168
2021-04-09	165	174	165	171	1,993,600	171
2021-04-08	169	169	162	165	3,641,700	165
2021-04-07	170	174	167	169	1,564,700	169
2021-04-06	174	175	167	169	3,033,900	169
2021-04-05	177	178	173	174	1,825,700	174
2021-04-02	178	180	173	177	2,411,500	177
2021-04-01	171	190	169	178	7,525,300	178
2021-03-31	168	172	166	167	1,556,800	167
2021-03-30	167	172	166	169	1,133,900	169
2021-03-29	176	178	168	169	2,277,000	169
2021-03-26	166	177	164	175	3,239,800	175
2021-03-25	169	171	163	166	2,031,900	166
2021-03-24	184	186	161	171	8,165,700	171
2021-03-23	176	187	172	182	5,584,600	182
2021-03-22	164	183	163	176	11,587,700	176
2021-03-19	162	167	159	162	1,521,300	162
2021-03-18	162	166	157	165	2,671,300	165
2021-03-17	157	168	155	164	4,271,100	164
2021-03-16	163	165	152	154	4,443,700	154
2021-03-15	162	169	160	166	3,903,600	166
2021-03-12	156	162	154	157	2,425,500	157
2021-03-11	157	162	155	157	1,653,400	157
2021-03-10	156	163	153	159	4,576,600	159
2021-03-09	147	158	142	157	4,577,200	157
2021-03-08	135	148	132	146	5,876,600	146
2021-03-05	135	136	131	132	2,920,500	132
2021-03-04	143	144	135	138	4,041,700	138
2021-03-03	166	172	141	145	10,918,900	145
2021-03-02	147	172	145	158	15,997,600	158
2021-03-01	143	146	140	143	2,012,400	143
2021-02-26	131	144	131	141	3,495,700	141
2021-02-25	134	137	130	136	1,940,500	136
2021-02-24	133	145	130	132	6,379,600	132
2021-02-22	127	136	126	135	3,552,900	135
2021-02-19	129	141	123	124	7,865,600	124
2021-02-18	130	133	126	129	2,801,400	129
2021-02-17	121	133	120	132	5,812,200	132
2021-02-16	117	120	116	117	1,413,900	117
2021-02-15	120	121	116	117	1,192,300	117
2021-02-12	117	119	116	119	791,900	119
2021-02-10	121	123	117	118	2,203,100	118
2021-02-09	122	125	118	125	3,310,100	125
2021-02-08	134	137	124	124	13,731,000	124
2021-02-05	118	124	113	117	12,519,800	117
2021-02-04	122	123	115	123	22,154,000	123
2021-02-03	94	95	92	93	448,200	93
2021-02-02	93	94	92	93	158,200	93
2021-02-01	94	94	92	93	194,600	93
2021-01-29	95	97	93	93	642,900	93
2021-01-28	93	95	92	95	298,700	95
2021-01-27	95	96	94	94	288,200	94
2021-01-26	93	95	92	95	341,200	95
2021-01-25	92	93	92	92	99,000	92
2021-01-22	93	93	92	92	350,300	92
2021-01-21	93	94	93	93	132,600	93
2021-01-20	94	94	92	93	165,000	93
2021-01-19	93	95	93	93	349,000	93
2021-01-18	93	93	91	93	206,400	93
2021-01-15	92	94	92	93	386,100	93
2021-01-14	92	95	92	92	586,900	92
2021-01-13	91	92	91	92	260,900	92
2021-01-12	91	96	90	91	975,300	91
2021-01-08	91	91	89	91	312,800	91
2021-01-07	88	91	87	89	504,800	89
2021-01-06	89	89	87	88	544,800	88
2021-01-05	87	89	87	89	91,700	89
2021-01-04	90	90	86	88	296,200	88

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 [2021年度]

7527 (株)システムソフトの時系列データ [2021年度]