7527 (株)システムソフトの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	92	94	92	93	211,700	93
2022-12-29	90	93	90	93	233,900	93
2022-12-28	92	92	90	91	350,500	91
2022-12-27	90	93	90	93	423,400	93
2022-12-26	91	91	89	90	475,100	90
2022-12-23	91	91	90	91	336,800	91
2022-12-22	93	94	91	92	1,039,000	92
2022-12-21	93	95	92	93	708,500	93
2022-12-20	96	97	92	94	1,686,000	94
2022-12-19	97	97	96	96	165,900	96
2022-12-16	97	98	96	96	350,100	96
2022-12-15	98	99	97	98	376,100	98
2022-12-14	98	99	97	99	389,100	99
2022-12-13	99	99	97	97	407,400	97
2022-12-12	98	99	97	99	271,800	99
2022-12-09	97	98	96	97	230,300	97
2022-12-08	96	97	95	96	693,700	96
2022-12-07	96	97	95	97	440,400	97
2022-12-06	98	98	97	97	224,600	97
2022-12-05	97	99	97	97	276,900	97
2022-12-02	99	99	97	97	650,400	97
2022-12-01	99	100	98	99	381,300	99
2022-11-30	99	100	98	99	465,500	99
2022-11-29	100	100	99	99	197,900	99
2022-11-28	101	101	99	101	378,800	101
2022-11-25	100	101	100	100	154,900	100
2022-11-24	101	101	99	100	267,900	100
2022-11-22	101	102	100	100	214,100	100
2022-11-21	102	102	100	102	418,900	102
2022-11-18	102	103	101	103	246,600	103
2022-11-17	101	103	101	103	288,400	103
2022-11-16	102	103	100	103	347,500	103
2022-11-15	101	102	100	102	238,100	102
2022-11-14	100	101	98	100	424,100	100
2022-11-11	101	103	101	103	701,900	103
2022-11-10	101	101	99	100	423,700	100
2022-11-09	101	102	100	101	441,500	101
2022-11-08	98	101	98	100	549,100	100
2022-11-07	97	98	96	98	326,100	98
2022-11-04	97	97	95	95	573,500	95
2022-11-02	98	98	95	96	756,000	96
2022-11-01	100	100	97	98	415,400	98
2022-10-31	100	100	98	99	431,500	99
2022-10-28	98	100	97	100	1,395,900	100
2022-10-27	100	101	99	99	119,300	99
2022-10-26	100	101	99	100	205,000	100
2022-10-25	100	101	99	100	181,900	100
2022-10-24	101	101	100	100	81,900	100
2022-10-21	102	102	100	100	196,900	100
2022-10-20	101	103	101	102	223,600	102
2022-10-19	102	102	100	102	110,300	102
2022-10-18	100	102	100	101	393,500	101
2022-10-17	99	101	98	101	304,800	101
2022-10-14	102	102	99	100	252,600	100
2022-10-13	102	102	99	99	219,700	99
2022-10-12	101	103	100	102	365,100	102
2022-10-11	101	103	100	101	316,600	101
2022-10-07	99	103	99	103	546,300	103
2022-10-06	101	102	100	100	383,900	100
2022-10-05	100	101	99	101	259,700	101
2022-10-04	97	101	97	100	486,200	100
2022-10-03	96	97	93	97	1,114,600	97
2022-09-30	98	98	97	98	427,700	98
2022-09-29	98	100	97	98	732,900	98
2022-09-28	99	100	97	99	918,200	99
2022-09-27	100	102	99	99	464,100	99
2022-09-26	101	102	98	99	1,132,500	99
2022-09-22	100	104	100	103	375,400	103
2022-09-21	102	103	100	101	882,800	101
2022-09-20	105	106	103	103	415,400	103
2022-09-16	106	106	104	105	593,800	105
2022-09-15	110	110	106	106	434,500	106
2022-09-14	108	110	107	108	322,600	108
2022-09-13	108	110	108	110	541,400	110
2022-09-12	107	108	106	107	195,500	107
2022-09-09	104	107	104	107	653,200	107
2022-09-08	105	105	103	104	366,300	104
2022-09-07	105	106	102	103	892,300	103
2022-09-06	105	107	105	107	248,800	107
2022-09-05	105	106	104	105	339,600	105
2022-09-02	108	108	104	106	588,700	106
2022-09-01	108	110	107	107	261,300	107
2022-08-31	108	110	108	109	213,200	109
2022-08-30	110	110	107	109	258,700	109
2022-08-29	108	110	106	109	309,100	109
2022-08-26	109	110	108	110	241,500	110
2022-08-25	106	110	106	109	344,000	109
2022-08-24	107	108	106	106	191,300	106
2022-08-23	108	108	106	107	224,800	107
2022-08-22	108	109	107	108	164,500	108
2022-08-19	109	110	108	109	388,600	109
2022-08-18	108	109	106	109	267,600	109
2022-08-17	108	109	107	109	236,500	109
2022-08-16	106	108	106	108	542,500	108
2022-08-15	106	106	105	106	136,800	106
2022-08-12	104	108	104	106	474,200	106
2022-08-10	106	106	103	105	525,300	105
2022-08-09	105	108	104	107	421,000	107
2022-08-08	107	107	105	105	193,300	105
2022-08-05	107	109	106	108	872,300	108
2022-08-04	106	107	104	107	401,300	107
2022-08-03	106	106	104	105	223,600	105
2022-08-02	105	106	103	105	484,800	105
2022-08-01	101	105	101	105	1,002,700	105
2022-07-29	104	104	100	101	886,700	101
2022-07-28	105	105	102	104	535,300	104
2022-07-27	105	105	103	104	305,100	104
2022-07-26	105	106	104	104	259,900	104
2022-07-25	107	107	104	105	288,900	105
2022-07-22	107	108	105	107	693,700	107
2022-07-21	104	107	104	107	904,700	107
2022-07-20	103	104	103	104	277,700	104
2022-07-19	103	104	101	102	660,300	102
2022-07-15	102	105	102	103	775,600	103
2022-07-14	103	104	102	104	581,500	104
2022-07-13	104	104	102	103	629,100	103
2022-07-12	105	106	103	104	847,700	104
2022-07-11	106	108	105	106	470,400	106
2022-07-08	107	108	105	106	946,900	106
2022-07-07	106	108	105	107	421,900	107
2022-07-06	104	107	103	107	480,600	107
2022-07-05	104	105	104	105	234,500	105
2022-07-04	103	105	103	103	375,700	103
2022-07-01	105	105	103	103	653,200	103
2022-06-30	108	108	104	104	593,600	104
2022-06-29	104	108	103	108	1,152,500	108
2022-06-28	104	106	104	105	431,800	105
2022-06-27	108	108	104	104	627,100	104
2022-06-24	101	107	101	105	1,385,500	105
2022-06-23	101	101	99	100	581,300	100
2022-06-22	102	102	98	99	436,400	99
2022-06-21	97	103	97	101	711,800	101
2022-06-20	100	100	94	96	1,726,100	96
2022-06-17	97	100	96	100	618,100	100
2022-06-16	102	104	99	99	1,247,700	99
2022-06-15	105	105	100	100	1,703,200	100
2022-06-14	104	105	101	104	1,163,300	104
2022-06-13	107	107	105	105	569,000	105
2022-06-10	109	110	108	109	592,600	109
2022-06-09	108	111	108	109	742,300	109
2022-06-08	108	109	106	109	465,700	109
2022-06-07	107	109	107	108	422,900	108
2022-06-06	105	109	104	108	485,600	108
2022-06-03	106	106	104	106	213,600	106
2022-06-02	109	109	104	104	914,700	104
2022-06-01	108	109	107	109	376,200	109
2022-05-31	110	112	107	108	1,282,600	108
2022-05-30	106	111	105	111	2,224,000	111
2022-05-27	107	107	103	103	507,800	103
2022-05-26	104	108	104	105	927,700	105
2022-05-25	105	106	103	104	477,900	104
2022-05-24	107	107	103	104	665,700	104
2022-05-23	105	107	104	107	583,900	107
2022-05-20	104	105	103	104	329,900	104
2022-05-19	101	105	101	105	349,800	105
2022-05-18	104	105	103	105	614,500	105
2022-05-17	101	106	101	105	1,127,900	105
2022-05-16	99	101	97	101	773,500	101
2022-05-13	97	101	97	100	859,800	100
2022-05-12	101	101	96	96	1,019,100	96
2022-05-11	100	103	99	102	397,400	102
2022-05-10	97	101	95	101	696,800	101
2022-05-09	98	99	95	97	1,476,000	97
2022-05-06	99	99	97	98	870,200	98
2022-05-02	101	102	98	100	773,100	100
2022-04-28	103	103	100	101	473,300	101
2022-04-27	99	104	98	103	1,453,200	103
2022-04-26	101	102	100	101	342,400	101
2022-04-25	100	102	100	101	702,400	101
2022-04-22	101	102	97	102	1,267,300	102
2022-04-21	101	104	101	103	641,100	103
2022-04-20	103	104	100	100	1,174,400	100
2022-04-19	103	104	102	104	307,000	104
2022-04-18	103	104	101	102	404,600	102
2022-04-15	104	105	102	103	541,400	103
2022-04-14	106	106	103	104	347,700	104
2022-04-13	104	106	103	106	462,300	106
2022-04-12	104	105	102	104	1,061,500	104
2022-04-11	108	109	104	105	1,111,700	105
2022-04-08	107	109	106	109	645,200	109
2022-04-07	107	108	105	107	1,220,900	107
2022-04-06	109	109	106	109	1,036,300	109
2022-04-05	113	114	106	110	2,161,700	110
2022-04-04	110	113	110	112	931,800	112
2022-04-01	109	110	106	109	816,500	109
2022-03-31	107	110	106	109	1,014,200	109
2022-03-30	111	111	106	108	1,621,000	108
2022-03-29	101	113	101	109	3,044,600	109
2022-03-28	106	106	101	102	1,143,800	102
2022-03-25	107	107	102	103	1,451,200	103
2022-03-24	99	105	98	105	1,169,400	105
2022-03-23	98	101	98	99	973,300	99
2022-03-22	96	98	95	96	789,600	96
2022-03-18	96	97	95	96	370,300	96
2022-03-17	95	97	94	96	1,005,600	96
2022-03-16	95	96	94	95	345,400	95
2022-03-15	95	96	93	94	535,200	94
2022-03-14	93	96	93	95	722,200	95
2022-03-11	93	94	92	92	430,200	92
2022-03-10	93	95	92	93	542,600	93
2022-03-09	91	93	89	90	958,600	90
2022-03-08	89	94	89	89	1,408,100	89
2022-03-07	92	93	88	91	1,906,800	91
2022-03-04	95	95	91	94	1,306,200	94
2022-03-03	98	99	95	95	949,700	95
2022-03-02	97	98	95	96	783,000	96
2022-03-01	96	99	95	98	1,569,900	98
2022-02-28	93	96	92	94	917,800	94
2022-02-25	90	94	90	93	1,287,100	93
2022-02-24	91	93	87	89	2,360,800	89
2022-02-22	91	95	90	93	1,653,100	93
2022-02-21	94	94	91	91	1,949,500	91
2022-02-18	91	96	91	94	1,310,200	94
2022-02-17	96	97	92	93	1,836,400	93
2022-02-16	98	98	95	96	1,174,100	96
2022-02-15	98	100	95	96	1,223,500	96
2022-02-14	98	99	93	97	2,431,900	97
2022-02-10	106	109	105	107	1,275,000	107
2022-02-09	104	106	102	106	919,600	106
2022-02-08	103	105	102	104	748,500	104
2022-02-07	102	104	101	103	1,186,000	103
2022-02-04	101	104	100	102	1,569,600	102
2022-02-03	101	102	99	101	1,028,200	101
2022-02-02	100	103	99	103	854,600	103
2022-02-01	98	103	98	99	1,493,300	99
2022-01-31	96	100	96	98	760,300	98
2022-01-28	97	98	94	96	1,693,700	96
2022-01-27	101	103	95	96	2,878,700	96
2022-01-26	101	104	100	102	1,288,000	102
2022-01-25	106	106	100	101	1,882,300	101
2022-01-24	104	107	102	107	1,095,300	107
2022-01-21	102	106	101	106	1,531,500	106
2022-01-20	99	106	99	105	2,602,900	105
2022-01-19	103	106	99	100	3,452,600	100
2022-01-18	112	112	102	106	7,128,700	106
2022-01-17	118	119	112	112	3,598,000	112
2022-01-14	123	124	116	117	5,215,400	117
2022-01-13	121	128	120	126	3,365,700	126
2022-01-12	120	122	118	121	1,645,400	121
2022-01-11	125	126	116	117	4,868,000	117
2022-01-07	118	121	115	121	2,361,400	121
2022-01-06	118	120	114	116	1,488,300	116
2022-01-05	123	123	118	119	1,479,400	119
2022-01-04	120	123	118	123	1,424,500	123

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 [2022年度]

7527 (株)システムソフトの時系列データ [2022年度]