7527 (株)システムソフトの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	60	63	60	63	296,600	63
2023-12-28	59	62	59	62	451,800	62
2023-12-27	60	61	59	60	498,200	60
2023-12-26	60	61	60	60	537,200	60
2023-12-25	61	62	60	60	317,700	60
2023-12-22	61	62	60	62	319,500	62
2023-12-21	61	62	61	61	81,400	61
2023-12-20	62	63	61	62	550,900	62
2023-12-19	62	63	62	63	227,400	63
2023-12-18	61	62	61	61	456,800	61
2023-12-15	61	62	61	61	125,300	61
2023-12-14	61	62	60	61	217,800	61
2023-12-13	61	62	61	61	411,100	61
2023-12-12	64	64	61	61	396,700	61
2023-12-11	65	65	63	63	149,800	63
2023-12-08	65	65	63	63	536,600	63
2023-12-07	68	68	65	65	472,600	65
2023-12-06	66	68	65	67	353,500	67
2023-12-05	66	67	66	66	136,800	66
2023-12-04	67	68	66	66	139,000	66
2023-12-01	66	67	66	67	111,400	67
2023-11-30	67	68	66	67	159,600	67
2023-11-29	68	68	66	67	340,500	67
2023-11-28	68	69	67	68	118,400	68
2023-11-27	69	69	68	68	138,100	68
2023-11-24	67	69	67	68	246,000	68
2023-11-22	66	68	66	67	176,000	67
2023-11-21	66	67	66	66	88,500	66
2023-11-20	65	67	65	66	119,900	66
2023-11-17	66	66	64	66	138,200	66
2023-11-16	66	67	65	65	143,900	65
2023-11-15	65	67	65	67	146,300	67
2023-11-14	67	67	65	65	144,800	65
2023-11-13	67	67	65	67	260,000	67
2023-11-10	68	68	66	68	266,400	68
2023-11-09	68	68	67	68	113,900	68
2023-11-08	67	68	67	67	60,600	67
2023-11-07	68	68	67	67	174,500	67
2023-11-06	66	68	65	68	257,400	68
2023-11-02	65	66	65	66	146,400	66
2023-11-01	65	66	64	65	156,800	65
2023-10-31	64	65	64	65	114,300	65
2023-10-30	63	65	63	65	187,700	65
2023-10-27	63	64	63	64	87,800	64
2023-10-26	63	64	63	63	208,900	63
2023-10-25	65	65	63	64	254,400	64
2023-10-24	65	65	61	65	799,100	65
2023-10-23	66	67	65	65	247,100	65
2023-10-20	66	67	66	66	149,500	66
2023-10-19	66	68	66	67	303,300	67
2023-10-18	68	68	66	68	375,700	68
2023-10-17	69	69	67	67	527,200	67
2023-10-16	69	70	67	68	534,000	68
2023-10-13	70	70	68	70	364,200	70
2023-10-12	71	71	70	71	337,100	71
2023-10-11	71	72	70	71	358,600	71
2023-10-10	72	73	71	72	182,700	72
2023-10-06	72	73	72	72	124,600	72
2023-10-05	72	73	72	72	200,100	72
2023-10-04	73	73	71	72	414,600	72
2023-10-03	75	75	73	73	325,200	73
2023-10-02	77	77	75	75	250,600	75
2023-09-29	75	76	75	76	94,500	76
2023-09-28	76	77	75	75	344,700	75
2023-09-27	77	77	76	77	102,800	77
2023-09-26	77	77	76	77	77,000	77
2023-09-25	76	77	75	76	179,100	76
2023-09-22	76	76	74	75	285,000	75
2023-09-21	76	76	75	75	154,600	75
2023-09-20	76	77	76	77	85,500	77
2023-09-19	77	77	76	77	139,000	77
2023-09-15	77	78	75	77	793,500	77
2023-09-14	78	79	77	77	521,100	77
2023-09-13	79	80	78	79	233,000	79
2023-09-12	79	80	78	80	405,300	80
2023-09-11	81	81	79	80	205,800	80
2023-09-08	80	81	80	80	129,500	80
2023-09-07	80	82	80	80	122,100	80
2023-09-06	82	82	81	81	154,900	81
2023-09-05	82	82	81	82	60,300	82
2023-09-04	81	82	81	82	109,600	82
2023-09-01	79	82	79	81	212,500	81
2023-08-31	81	81	79	80	249,600	80
2023-08-30	82	82	80	81	178,400	81
2023-08-29	82	82	81	82	31,300	82
2023-08-28	81	82	80	82	97,100	82
2023-08-25	79	81	79	81	273,700	81
2023-08-24	81	81	80	81	71,900	81
2023-08-23	79	81	78	81	233,000	81
2023-08-22	80	80	77	78	557,500	78
2023-08-21	79	81	79	79	264,100	79
2023-08-18	79	80	79	80	79,500	80
2023-08-17	80	81	78	80	357,500	80
2023-08-16	82	82	81	81	76,700	81
2023-08-15	81	82	80	82	161,300	82
2023-08-14	83	83	81	81	290,500	81
2023-08-10	82	84	82	83	428,600	83
2023-08-09	83	84	82	82	109,600	82
2023-08-08	84	84	83	84	49,400	84
2023-08-07	83	84	83	84	175,600	84
2023-08-04	80	85	80	84	571,800	84
2023-08-03	79	81	79	81	222,000	81
2023-08-02	81	82	79	80	384,500	80
2023-08-01	81	82	81	81	90,500	81
2023-07-31	81	82	80	81	231,900	81
2023-07-28	82	83	81	82	152,600	82
2023-07-27	81	83	81	81	158,700	81
2023-07-26	82	83	81	82	112,000	82
2023-07-25	82	83	81	82	205,300	82
2023-07-24	83	84	82	82	234,300	82
2023-07-21	84	85	83	83	191,900	83
2023-07-20	85	86	83	83	261,900	83
2023-07-19	83	85	82	85	383,300	85
2023-07-18	83	84	82	82	189,200	82
2023-07-14	84	84	82	83	207,700	83
2023-07-13	82	84	81	84	209,200	84
2023-07-12	81	82	80	82	438,200	82
2023-07-11	79	84	79	81	2,212,300	81
2023-07-10	79	79	78	78	88,300	78
2023-07-07	78	79	78	78	201,200	78
2023-07-06	78	80	78	78	154,600	78
2023-07-05	78	79	78	78	54,200	78
2023-07-04	79	79	78	78	76,700	78
2023-07-03	79	79	78	79	53,400	79
2023-06-30	79	79	77	79	223,500	79
2023-06-29	78	79	77	79	222,800	79
2023-06-28	78	78	77	77	87,500	77
2023-06-27	78	78	77	78	164,100	78
2023-06-26	79	79	78	78	229,900	78
2023-06-23	80	81	78	79	504,600	79
2023-06-22	80	82	80	80	486,600	80
2023-06-21	80	81	79	79	415,900	79
2023-06-20	82	82	80	81	263,800	81
2023-06-19	78	82	77	82	1,205,900	82
2023-06-16	77	78	76	78	299,200	78
2023-06-15	78	78	76	76	172,300	76
2023-06-14	78	79	77	78	147,000	78
2023-06-13	78	79	77	79	349,600	79
2023-06-12	77	78	76	78	169,600	78
2023-06-09	76	77	75	76	183,800	76
2023-06-08	77	78	75	75	260,400	75
2023-06-07	78	78	76	78	153,800	78
2023-06-06	76	78	76	77	143,400	77
2023-06-05	79	79	76	76	464,500	76
2023-06-02	76	81	76	78	885,800	78
2023-06-01	76	77	75	76	318,300	76
2023-05-31	75	76	74	75	231,200	75
2023-05-30	75	75	74	75	145,800	75
2023-05-29	75	76	74	75	237,800	75
2023-05-26	74	75	74	74	184,300	74
2023-05-25	73	74	73	74	122,300	74
2023-05-24	74	74	73	73	154,900	73
2023-05-23	74	75	73	74	224,000	74
2023-05-22	75	75	74	75	37,500	75
2023-05-19	74	75	74	75	211,400	75
2023-05-18	75	75	74	75	209,400	75
2023-05-17	75	76	75	75	232,800	75
2023-05-16	78	78	74	74	748,100	74
2023-05-15	79	79	76	78	430,800	78
2023-05-12	81	81	79	79	95,600	79
2023-05-11	80	81	80	80	102,200	80
2023-05-10	81	81	80	81	70,000	81
2023-05-09	81	81	80	81	83,500	81
2023-05-08	80	81	79	81	167,700	81
2023-05-02	80	80	79	80	167,000	80
2023-05-01	81	81	80	81	161,600	81
2023-04-28	80	81	80	81	48,000	81
2023-04-27	80	81	80	81	59,100	81
2023-04-26	80	81	80	80	32,800	80
2023-04-25	81	82	80	80	155,100	80
2023-04-24	81	82	80	80	126,200	80
2023-04-21	81	82	80	81	159,800	81
2023-04-20	80	82	80	81	292,400	81
2023-04-19	81	81	79	81	186,900	81
2023-04-18	79	81	78	81	291,100	81
2023-04-17	81	81	79	79	417,200	79
2023-04-14	80	81	80	81	186,000	81
2023-04-13	80	81	80	81	85,300	81
2023-04-12	79	81	79	81	164,100	81
2023-04-11	80	81	79	80	238,100	80
2023-04-10	79	80	79	80	51,800	80
2023-04-07	79	80	79	79	155,000	79
2023-04-06	81	82	79	79	557,400	79
2023-04-05	82	83	80	82	485,400	82
2023-04-04	83	83	82	83	76,800	83
2023-04-03	83	83	82	82	96,300	82
2023-03-31	82	83	82	83	108,400	83
2023-03-30	82	83	82	83	135,500	83
2023-03-29	81	82	81	82	308,800	82
2023-03-28	82	83	81	81	214,900	81
2023-03-27	83	83	82	83	68,700	83
2023-03-24	82	83	82	82	106,300	82
2023-03-23	81	83	81	83	86,700	83
2023-03-22	83	84	82	83	219,500	83
2023-03-20	83	83	82	82	208,100	82
2023-03-17	83	85	83	84	350,600	84
2023-03-16	82	83	82	82	616,600	82
2023-03-15	84	85	84	85	216,300	85
2023-03-14	84	85	84	84	381,400	84
2023-03-13	86	86	85	85	344,700	85
2023-03-10	87	88	86	86	353,800	86
2023-03-09	88	88	87	88	107,400	88
2023-03-08	87	88	86	88	267,200	88
2023-03-07	87	88	86	88	198,700	88
2023-03-06	88	88	86	88	221,200	88
2023-03-03	87	88	87	87	119,300	87
2023-03-02	87	88	86	88	300,100	88
2023-03-01	88	88	87	87	108,000	87
2023-02-28	86	88	86	87	226,200	87
2023-02-27	86	87	85	87	274,200	87
2023-02-24	86	87	86	86	94,800	86
2023-02-22	88	88	86	86	174,200	86
2023-02-21	87	88	87	87	226,200	87
2023-02-20	86	89	84	88	628,600	88
2023-02-17	85	86	84	86	430,800	86
2023-02-16	84	87	84	86	675,900	86
2023-02-15	86	86	84	84	702,400	84
2023-02-14	88	89	86	86	549,100	86
2023-02-13	90	90	87	88	1,134,200	88
2023-02-10	92	93	91	91	500,400	91
2023-02-09	90	94	90	93	1,146,700	93
2023-02-08	91	93	89	90	868,900	90
2023-02-07	90	91	89	90	125,500	90
2023-02-06	90	91	89	90	166,500	90
2023-02-03	91	92	89	89	389,000	89
2023-02-02	91	93	91	91	347,100	91
2023-02-01	92	93	91	92	1,016,200	92
2023-01-31	94	94	91	92	285,300	92
2023-01-30	89	94	89	94	1,045,000	94
2023-01-27	90	91	89	89	303,300	89
2023-01-26	90	91	89	91	180,500	91
2023-01-25	89	90	89	90	86,700	90
2023-01-24	90	90	89	89	109,400	89
2023-01-23	90	91	89	89	160,700	89
2023-01-20	90	91	90	90	79,200	90
2023-01-19	90	91	90	90	92,000	90
2023-01-18	90	91	90	91	328,400	91
2023-01-17	91	91	90	90	102,400	90
2023-01-16	91	92	90	90	389,600	90
2023-01-13	91	93	91	91	146,500	91
2023-01-12	93	93	91	93	164,200	93
2023-01-11	91	93	91	92	197,300	92
2023-01-10	92	92	91	91	93,100	91
2023-01-06	92	92	91	91	136,900	91
2023-01-05	92	94	92	92	216,100	92
2023-01-04	93	94	92	93	162,000	93

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 [2023年度]

7527 (株)システムソフトの時系列データ [2023年度]