3804 (株)システム ディ の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 285 | 294 | 281 | 289 | 18,100 | 144.50 |
2010-12-29 | 296 | 296 | 288 | 292 | 6,200 | 146 |
2010-12-28 | 285 | 292 | 281 | 283 | 9,600 | 141.50 |
2010-12-27 | 293 | 303 | 283 | 286 | 12,300 | 143 |
2010-12-24 | 305 | 309 | 291 | 305 | 10,500 | 152.50 |
2010-12-22 | 316 | 316 | 296 | 306 | 36,800 | 153 |
2010-12-21 | 313 | 320 | 313 | 315 | 23,800 | 157.50 |
2010-12-20 | 325 | 325 | 312 | 315 | 22,500 | 157.50 |
2010-12-17 | 319 | 339 | 306 | 317 | 70,800 | 158.50 |
2010-12-16 | 317 | 326 | 306 | 317 | 51,500 | 158.50 |
2010-12-15 | 343 | 347 | 310 | 319 | 91,600 | 159.50 |
2010-12-14 | 312 | 375 | 307 | 345 | 381,400 | 172.50 |
2010-12-13 | 256 | 304 | 251 | 296 | 236,600 | 148 |
2010-12-10 | 240 | 253 | 240 | 253 | 20,900 | 126.50 |
2010-12-09 | 253 | 254 | 248 | 249 | 17,700 | 124.50 |
2010-12-08 | 252 | 257 | 246 | 253 | 41,400 | 126.50 |
2010-12-07 | 260 | 263 | 258 | 260 | 16,600 | 130 |
2010-12-06 | 263 | 264 | 255 | 258 | 79,600 | 129 |
2010-12-03 | 280 | 281 | 242 | 256 | 328,800 | 128 |
2010-12-02 | 292 | 294 | 287 | 291 | 10,500 | 145.50 |
2010-12-01 | 283 | 296 | 283 | 291 | 10,900 | 145.50 |
2010-11-30 | 301 | 301 | 289 | 289 | 3,600 | 144.50 |
2010-11-29 | 296 | 302 | 282 | 301 | 31,900 | 150.50 |
2010-11-26 | 300 | 300 | 293 | 297 | 23,500 | 148.50 |
2010-11-25 | 305 | 319 | 298 | 307 | 25,500 | 153.50 |
2010-11-24 | 300 | 318 | 298 | 311 | 29,500 | 155.50 |
2010-11-22 | 302 | 310 | 299 | 304 | 25,600 | 152 |
2010-11-19 | 295 | 316 | 295 | 302 | 12,600 | 151 |
2010-11-18 | 295 | 305 | 293 | 294 | 18,700 | 147 |
2010-11-17 | 301 | 301 | 290 | 295 | 11,200 | 147.50 |
2010-11-16 | 311 | 318 | 289 | 295 | 53,400 | 147.50 |
2010-11-15 | 334 | 344 | 291 | 295 | 83,800 | 147.50 |
2010-11-12 | 333 | 348 | 326 | 342 | 25,500 | 171 |
2010-11-11 | 332 | 333 | 326 | 333 | 10,000 | 166.50 |
2010-11-10 | 339 | 339 | 324 | 332 | 20,200 | 166 |
2010-11-09 | 344 | 347 | 319 | 334 | 74,000 | 167 |
2010-11-08 | 331 | 370 | 317 | 360 | 149,800 | 180 |
2010-11-05 | 339 | 341 | 323 | 327 | 55,700 | 163.50 |
2010-11-04 | 363 | 368 | 335 | 345 | 85,400 | 172.50 |
2010-11-02 | 390 | 400 | 342 | 369 | 419,400 | 184.50 |
2010-11-01 | 298 | 378 | 280 | 378 | 576,200 | 189 |
2010-10-29 | 376 | 384 | 298 | 298 | 551,800 | 149 |
2010-10-28 | 234 | 312 | 232 | 312 | 354,900 | 156 |
2010-10-27 | 246 | 246 | 228 | 232 | 34,300 | 116 |
2010-10-26 | 283 | 283 | 238 | 241 | 61,400 | 120.50 |
2010-10-25 | 296 | 366 | 270 | 275 | 303,400 | 137.50 |
2010-10-22 | 288 | 288 | 288 | 288 | 29,100 | 144 |
2010-10-21 | 161 | 208 | 160 | 208 | 26,100 | 104 |
2010-10-20 | 158 | 161 | 157 | 158 | 2,900 | 79 |
2010-10-19 | 161 | 161 | 158 | 161 | 11,100 | 80.50 |
2010-10-18 | 175 | 175 | 147 | 163 | 14,400 | 81.50 |
2010-10-15 | 173 | 175 | 173 | 175 | 500 | 87.50 |
2010-10-14 | 175 | 180 | 171 | 178 | 2,800 | 89 |
2010-10-13 | 180 | 180 | 175 | 180 | 1,700 | 90 |
2010-10-12 | 180 | 183 | 180 | 180 | 900 | 90 |
2010-10-08 | 193 | 193 | 190 | 190 | 200 | 95 |
2010-10-07 | 189 | 194 | 189 | 192 | 3,600 | 96 |
2010-10-06 | 195 | 199 | 195 | 199 | 200 | 99.50 |
2010-10-05 | 194 | 199 | 194 | 199 | 600 | 99.50 |
2010-10-04 | 197 | 197 | 197 | 197 | 400 | 98.50 |
2010-09-30 | 200 | 200 | 200 | 200 | 1,000 | 100 |
2010-09-29 | 201 | 203 | 198 | 198 | 3,400 | 99 |
2010-09-28 | 210 | 210 | 201 | 201 | 1,200 | 100.50 |
2010-09-27 | 207 | 207 | 202 | 207 | 4,800 | 103.50 |
2010-09-24 | 200 | 204 | 200 | 204 | 2,000 | 102 |
2010-09-22 | 196 | 200 | 196 | 200 | 800 | 100 |
2010-09-21 | 194 | 198 | 194 | 197 | 800 | 98.50 |
2010-09-17 | 201 | 203 | 190 | 200 | 4,000 | 100 |
2010-09-16 | 207 | 207 | 207 | 207 | 100 | 103.50 |
2010-09-15 | 205 | 205 | 205 | 205 | 100 | 102.50 |
2010-09-14 | 201 | 201 | 200 | 200 | 400 | 100 |
2010-09-13 | 200 | 206 | 200 | 206 | 200 | 103 |
2010-09-10 | 210 | 210 | 203 | 205 | 1,200 | 102.50 |
2010-09-09 | 205 | 205 | 205 | 205 | 1,400 | 102.50 |
2010-09-08 | 204 | 204 | 202 | 202 | 700 | 101 |
2010-09-07 | 213 | 213 | 203 | 205 | 2,500 | 102.50 |
2010-09-06 | 210 | 213 | 210 | 213 | 500 | 106.50 |
2010-09-03 | 209 | 215 | 209 | 215 | 300 | 107.50 |
2010-09-02 | 207 | 225 | 207 | 225 | 4,900 | 112.50 |
2010-09-01 | 204 | 210 | 204 | 210 | 1,500 | 105 |
2010-08-31 | 210 | 210 | 205 | 207 | 1,200 | 103.50 |
2010-08-30 | 223 | 223 | 208 | 213 | 1,600 | 106.50 |
2010-08-26 | 230 | 230 | 229 | 229 | 4,100 | 114.50 |
2010-08-25 | 199 | 216 | 199 | 210 | 1,600 | 105 |
2010-08-24 | 199 | 200 | 199 | 199 | 400 | 99.50 |
2010-08-23 | 202 | 202 | 200 | 200 | 400 | 100 |
2010-08-19 | 197 | 202 | 197 | 202 | 1,100 | 101 |
2010-08-17 | 197 | 200 | 197 | 200 | 200 | 100 |
2010-08-16 | 194 | 199 | 194 | 197 | 1,400 | 98.50 |
2010-08-13 | 191 | 209 | 191 | 209 | 900 | 104.50 |
2010-08-12 | 190 | 194 | 190 | 194 | 1,900 | 97 |
2010-08-11 | 195 | 200 | 191 | 198 | 2,000 | 99 |
2010-08-10 | 200 | 208 | 200 | 208 | 1,600 | 104 |
2010-08-09 | 203 | 211 | 203 | 210 | 600 | 105 |
2010-08-06 | 212 | 212 | 210 | 210 | 1,800 | 105 |
2010-08-05 | 215 | 219 | 214 | 215 | 2,900 | 107.50 |
2010-08-04 | 219 | 219 | 215 | 215 | 500 | 107.50 |
2010-08-03 | 219 | 219 | 219 | 219 | 100 | 109.50 |
2010-08-02 | 217 | 218 | 214 | 218 | 400 | 109 |
2010-07-30 | 218 | 225 | 218 | 225 | 200 | 112.50 |
2010-07-28 | 216 | 226 | 216 | 226 | 200 | 113 |
2010-07-26 | 227 | 227 | 227 | 227 | 4,200 | 113.50 |
2010-07-23 | 213 | 216 | 213 | 216 | 700 | 108 |
2010-07-22 | 212 | 215 | 206 | 215 | 1,800 | 107.50 |
2010-07-20 | 214 | 216 | 214 | 216 | 2,100 | 108 |
2010-07-16 | 227 | 227 | 218 | 218 | 2,400 | 109 |
2010-07-15 | 215 | 220 | 215 | 220 | 200 | 110 |
2010-07-14 | 219 | 221 | 219 | 221 | 800 | 110.50 |
2010-07-13 | 218 | 220 | 215 | 220 | 700 | 110 |
2010-07-12 | 213 | 214 | 213 | 214 | 500 | 107 |
2010-07-09 | 212 | 221 | 212 | 220 | 600 | 110 |
2010-07-08 | 220 | 220 | 220 | 220 | 600 | 110 |
2010-07-07 | 219 | 219 | 219 | 219 | 100 | 109.50 |
2010-07-06 | 212 | 222 | 211 | 222 | 500 | 111 |
2010-07-02 | 220 | 220 | 220 | 220 | 400 | 110 |
2010-07-01 | 215 | 220 | 211 | 220 | 3,000 | 110 |
2010-06-30 | 216 | 222 | 216 | 222 | 3,100 | 111 |
2010-06-29 | 221 | 231 | 221 | 230 | 1,100 | 115 |
2010-06-28 | 232 | 232 | 225 | 225 | 4,900 | 112.50 |
2010-06-25 | 224 | 232 | 222 | 226 | 3,100 | 113 |
2010-06-24 | 228 | 230 | 228 | 230 | 400 | 115 |
2010-06-23 | 230 | 230 | 224 | 227 | 1,100 | 113.50 |
2010-06-22 | 231 | 232 | 222 | 229 | 4,600 | 114.50 |
2010-06-21 | 230 | 231 | 225 | 231 | 1,700 | 115.50 |
2010-06-18 | 222 | 226 | 222 | 226 | 1,800 | 113 |
2010-06-17 | 229 | 229 | 221 | 224 | 700 | 112 |
2010-06-16 | 234 | 234 | 222 | 230 | 1,500 | 115 |
2010-06-15 | 228 | 230 | 221 | 229 | 1,000 | 114.50 |
2010-06-14 | 230 | 230 | 227 | 230 | 900 | 115 |
2010-06-11 | 220 | 231 | 220 | 227 | 2,100 | 113.50 |
2010-06-10 | 209 | 220 | 209 | 220 | 700 | 110 |
2010-06-09 | 216 | 219 | 207 | 214 | 6,600 | 107 |
2010-06-08 | 214 | 220 | 214 | 220 | 1,900 | 110 |
2010-06-07 | 218 | 221 | 216 | 218 | 5,300 | 109 |
2010-06-04 | 225 | 238 | 222 | 234 | 6,100 | 117 |
2010-06-03 | 224 | 228 | 222 | 226 | 2,300 | 113 |
2010-06-02 | 220 | 226 | 220 | 224 | 2,000 | 112 |
2010-06-01 | 239 | 239 | 218 | 228 | 3,300 | 114 |
2010-05-31 | 224 | 239 | 223 | 239 | 1,500 | 119.50 |
2010-05-28 | 231 | 235 | 223 | 233 | 3,100 | 116.50 |
2010-05-27 | 230 | 233 | 218 | 230 | 3,700 | 115 |
2010-05-26 | 220 | 230 | 210 | 230 | 17,600 | 115 |
2010-05-25 | 222 | 228 | 216 | 228 | 4,200 | 114 |
2010-05-24 | 225 | 229 | 225 | 229 | 400 | 114.50 |
2010-05-21 | 215 | 225 | 207 | 225 | 12,000 | 112.50 |
2010-05-20 | 230 | 238 | 223 | 230 | 2,800 | 115 |
2010-05-19 | 220 | 246 | 220 | 246 | 5,400 | 123 |
2010-05-18 | 245 | 245 | 217 | 229 | 4,300 | 114.50 |
2010-05-17 | 275 | 275 | 220 | 237 | 9,900 | 118.50 |
2010-05-14 | 249 | 280 | 248 | 270 | 16,000 | 135 |
2010-05-13 | 252 | 252 | 244 | 246 | 6,000 | 123 |
2010-05-12 | 254 | 259 | 245 | 253 | 6,400 | 126.50 |
2010-05-11 | 263 | 269 | 253 | 261 | 6,300 | 130.50 |
2010-05-10 | 268 | 278 | 259 | 259 | 10,100 | 129.50 |
2010-05-07 | 270 | 270 | 260 | 263 | 12,800 | 131.50 |
2010-05-06 | 287 | 291 | 286 | 286 | 11,800 | 143 |
2010-04-30 | 293 | 315 | 293 | 308 | 15,600 | 154 |
2010-04-28 | 291 | 329 | 287 | 297 | 32,300 | 148.50 |
2010-04-27 | 325 | 325 | 290 | 294 | 30,500 | 147 |
2010-04-26 | 330 | 340 | 320 | 321 | 22,400 | 160.50 |
2010-04-23 | 383 | 383 | 330 | 345 | 31,800 | 172.50 |
2010-04-22 | 370 | 418 | 336 | 360 | 90,900 | 180 |
2010-04-21 | 313 | 370 | 280 | 357 | 108,900 | 178.50 |
2010-04-20 | 409 | 409 | 282 | 313 | 212,100 | 156.50 |
2010-04-19 | 329 | 329 | 329 | 329 | 14,500 | 164.50 |
2010-04-16 | 202 | 249 | 202 | 249 | 43,300 | 124.50 |
2010-04-15 | 195 | 200 | 195 | 199 | 600 | 99.50 |
2010-04-14 | 200 | 202 | 194 | 198 | 7,800 | 99 |
2010-04-13 | 191 | 205 | 189 | 197 | 17,600 | 98.50 |
2010-04-12 | 185 | 195 | 185 | 188 | 11,600 | 94 |
2010-04-09 | 183 | 193 | 179 | 185 | 9,800 | 92.50 |
2010-04-08 | 179 | 185 | 177 | 185 | 10,100 | 92.50 |
2010-04-07 | 174 | 180 | 173 | 179 | 8,400 | 89.50 |
2010-04-06 | 175 | 175 | 173 | 173 | 1,500 | 86.50 |
2010-04-05 | 175 | 175 | 173 | 173 | 4,100 | 86.50 |
2010-04-02 | 175 | 177 | 173 | 177 | 1,400 | 88.50 |
2010-04-01 | 175 | 177 | 173 | 177 | 5,200 | 88.50 |
2010-03-31 | 179 | 179 | 171 | 177 | 4,800 | 88.50 |
2010-03-30 | 175 | 177 | 175 | 177 | 2,600 | 88.50 |
2010-03-29 | 186 | 186 | 175 | 175 | 8,800 | 87.50 |
2010-03-26 | 183 | 184 | 177 | 179 | 15,000 | 89.50 |
2010-03-25 | 169 | 185 | 169 | 178 | 12,000 | 89 |
2010-03-24 | 170 | 170 | 167 | 167 | 3,400 | 83.50 |
2010-03-23 | 166 | 170 | 164 | 168 | 5,900 | 84 |
2010-03-19 | 159 | 164 | 159 | 164 | 25,700 | 82 |
2010-03-18 | 163 | 163 | 159 | 162 | 5,300 | 81 |
2010-03-17 | 158 | 162 | 157 | 160 | 70,900 | 80 |
2010-03-16 | 158 | 162 | 156 | 162 | 2,000 | 81 |
2010-03-15 | 153 | 159 | 153 | 159 | 700 | 79.50 |
2010-03-12 | 156 | 156 | 156 | 156 | 100 | 78 |
2010-03-11 | 153 | 156 | 153 | 156 | 2,300 | 78 |
2010-03-09 | 153 | 153 | 153 | 153 | 100 | 76.50 |
2010-03-08 | 156 | 156 | 154 | 154 | 600 | 77 |
2010-03-05 | 156 | 158 | 153 | 153 | 300 | 76.50 |
2010-03-04 | 156 | 156 | 151 | 156 | 2,900 | 78 |
2010-03-03 | 159 | 162 | 157 | 159 | 3,700 | 79.50 |
2010-03-02 | 162 | 162 | 162 | 162 | 200 | 81 |
2010-03-01 | 157 | 161 | 157 | 160 | 1,100 | 80 |
2010-02-26 | 163 | 163 | 157 | 157 | 9,400 | 78.50 |
2010-02-25 | 160 | 160 | 158 | 160 | 2,700 | 80 |
2010-02-24 | 157 | 161 | 156 | 160 | 9,500 | 80 |
2010-02-23 | 152 | 156 | 152 | 156 | 15,400 | 78 |
2010-02-22 | 153 | 153 | 153 | 153 | 6,700 | 76.50 |
2010-02-19 | 153 | 156 | 152 | 153 | 8,900 | 76.50 |
2010-02-18 | 152 | 153 | 152 | 153 | 3,200 | 76.50 |
2010-02-17 | 154 | 154 | 152 | 153 | 2,800 | 76.50 |
2010-02-16 | 151 | 154 | 151 | 154 | 700 | 77 |
2010-02-15 | 154 | 155 | 151 | 154 | 7,800 | 77 |
2010-02-12 | 149 | 152 | 149 | 152 | 1,200 | 76 |
2010-02-10 | 156 | 157 | 144 | 149 | 8,500 | 74.50 |
2010-02-09 | 157 | 157 | 156 | 156 | 300 | 78 |
2010-02-08 | 158 | 158 | 152 | 157 | 6,400 | 78.50 |
2010-02-05 | 154 | 158 | 154 | 158 | 800 | 79 |
2010-02-04 | 157 | 157 | 155 | 155 | 600 | 77.50 |
2010-02-03 | 159 | 160 | 159 | 160 | 1,800 | 80 |
2010-02-02 | 161 | 161 | 160 | 160 | 700 | 80 |
2010-02-01 | 162 | 162 | 160 | 161 | 1,400 | 80.50 |
2010-01-29 | 163 | 163 | 160 | 160 | 8,700 | 80 |
2010-01-28 | 162 | 164 | 160 | 164 | 6,700 | 82 |
2010-01-27 | 162 | 164 | 161 | 164 | 1,000 | 82 |
2010-01-26 | 160 | 168 | 160 | 167 | 10,300 | 83.50 |
2010-01-25 | 159 | 172 | 159 | 159 | 28,400 | 79.50 |
2010-01-22 | 159 | 162 | 158 | 159 | 65,800 | 79.50 |
2010-01-21 | 159 | 159 | 157 | 159 | 800 | 79.50 |
2010-01-20 | 159 | 159 | 158 | 159 | 1,600 | 79.50 |
2010-01-19 | 157 | 162 | 157 | 159 | 1,400 | 79.50 |
2010-01-18 | 159 | 160 | 155 | 160 | 1,500 | 80 |
2010-01-15 | 156 | 157 | 155 | 156 | 1,600 | 78 |
2010-01-14 | 156 | 159 | 155 | 155 | 7,100 | 77.50 |
2010-01-13 | 158 | 159 | 156 | 156 | 2,600 | 78 |
2010-01-12 | 167 | 168 | 158 | 158 | 1,200 | 79 |
2010-01-08 | 160 | 165 | 160 | 165 | 500 | 82.50 |
2010-01-07 | 160 | 165 | 160 | 165 | 1,000 | 82.50 |
2010-01-06 | 159 | 160 | 159 | 160 | 1,600 | 80 |
2010-01-05 | 159 | 161 | 159 | 160 | 1,200 | 80 |
2010-01-04 | 168 | 170 | 156 | 156 | 1,700 | 78 |
分割・併合履歴 : [2018-04-25]1株→2株