3804 (株)システム ディ の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 173 | 176 | 173 | 174 | 1,500 | 87 |
2011-12-29 | 172 | 174 | 172 | 174 | 2,000 | 87 |
2011-12-28 | 178 | 178 | 174 | 175 | 3,900 | 87.50 |
2011-12-27 | 179 | 181 | 174 | 177 | 3,400 | 88.50 |
2011-12-26 | 193 | 193 | 178 | 179 | 7,700 | 89.50 |
2011-12-22 | 183 | 184 | 177 | 183 | 5,100 | 91.50 |
2011-12-21 | 183 | 184 | 177 | 184 | 1,700 | 92 |
2011-12-20 | 178 | 184 | 176 | 183 | 5,500 | 91.50 |
2011-12-19 | 187 | 187 | 185 | 185 | 2,700 | 92.50 |
2011-12-16 | 186 | 186 | 185 | 185 | 3,400 | 92.50 |
2011-12-15 | 187 | 188 | 186 | 186 | 6,600 | 93 |
2011-12-14 | 188 | 190 | 186 | 187 | 7,600 | 93.50 |
2011-12-13 | 189 | 192 | 187 | 190 | 16,400 | 95 |
2011-12-12 | 210 | 213 | 186 | 189 | 33,000 | 94.50 |
2011-12-09 | 210 | 211 | 210 | 210 | 3,900 | 105 |
2011-12-08 | 203 | 207 | 200 | 207 | 8,100 | 103.50 |
2011-12-07 | 200 | 203 | 200 | 203 | 500 | 101.50 |
2011-12-06 | 206 | 206 | 204 | 204 | 2,600 | 102 |
2011-12-05 | 200 | 200 | 200 | 200 | 300 | 100 |
2011-12-02 | 202 | 202 | 202 | 202 | 500 | 101 |
2011-12-01 | 192 | 197 | 190 | 197 | 2,500 | 98.50 |
2011-11-30 | 186 | 191 | 185 | 188 | 8,100 | 94 |
2011-11-29 | 198 | 198 | 192 | 196 | 1,400 | 98 |
2011-11-28 | 210 | 210 | 205 | 205 | 6,700 | 102.50 |
2011-11-25 | 194 | 206 | 194 | 206 | 1,300 | 103 |
2011-11-24 | 198 | 198 | 189 | 192 | 900 | 96 |
2011-11-22 | 193 | 197 | 193 | 197 | 1,000 | 98.50 |
2011-11-21 | 197 | 197 | 194 | 194 | 1,300 | 97 |
2011-11-18 | 191 | 197 | 191 | 197 | 300 | 98.50 |
2011-11-17 | 190 | 196 | 184 | 196 | 5,200 | 98 |
2011-11-16 | 190 | 190 | 190 | 190 | 100 | 95 |
2011-11-15 | 191 | 192 | 191 | 191 | 800 | 95.50 |
2011-11-14 | 192 | 193 | 192 | 192 | 600 | 96 |
2011-11-11 | 190 | 193 | 190 | 193 | 1,800 | 96.50 |
2011-11-10 | 189 | 190 | 181 | 190 | 7,500 | 95 |
2011-11-09 | 195 | 195 | 187 | 194 | 9,500 | 97 |
2011-11-08 | 197 | 197 | 196 | 197 | 300 | 98.50 |
2011-11-07 | 198 | 198 | 192 | 198 | 5,700 | 99 |
2011-11-04 | 209 | 209 | 196 | 197 | 2,400 | 98.50 |
2011-11-02 | 205 | 209 | 201 | 209 | 2,800 | 104.50 |
2011-10-31 | 215 | 215 | 210 | 210 | 700 | 105 |
2011-10-28 | 211 | 215 | 211 | 215 | 3,600 | 107.50 |
2011-10-27 | 208 | 211 | 208 | 211 | 400 | 105.50 |
2011-10-26 | 219 | 219 | 208 | 208 | 6,900 | 104 |
2011-10-25 | 209 | 213 | 209 | 212 | 4,200 | 106 |
2011-10-24 | 210 | 210 | 208 | 208 | 300 | 104 |
2011-10-21 | 210 | 210 | 206 | 206 | 400 | 103 |
2011-10-20 | 213 | 213 | 209 | 211 | 500 | 105.50 |
2011-10-19 | 213 | 217 | 206 | 214 | 4,500 | 107 |
2011-10-18 | 218 | 218 | 211 | 217 | 2,100 | 108.50 |
2011-10-17 | 209 | 228 | 208 | 219 | 9,200 | 109.50 |
2011-10-14 | 204 | 209 | 204 | 208 | 1,900 | 104 |
2011-10-13 | 203 | 207 | 203 | 207 | 2,700 | 103.50 |
2011-10-12 | 200 | 202 | 200 | 202 | 300 | 101 |
2011-10-11 | 201 | 201 | 198 | 200 | 700 | 100 |
2011-10-07 | 200 | 200 | 197 | 197 | 400 | 98.50 |
2011-10-06 | 196 | 199 | 195 | 199 | 600 | 99.50 |
2011-10-05 | 198 | 198 | 195 | 196 | 700 | 98 |
2011-10-04 | 199 | 199 | 195 | 197 | 600 | 98.50 |
2011-10-03 | 196 | 196 | 196 | 196 | 100 | 98 |
2011-09-30 | 199 | 199 | 199 | 199 | 200 | 99.50 |
2011-09-29 | 194 | 200 | 193 | 200 | 1,900 | 100 |
2011-09-28 | 193 | 201 | 193 | 201 | 700 | 100.50 |
2011-09-27 | 198 | 199 | 193 | 193 | 1,200 | 96.50 |
2011-09-26 | 206 | 206 | 187 | 197 | 13,200 | 98.50 |
2011-09-22 | 205 | 205 | 201 | 203 | 2,900 | 101.50 |
2011-09-21 | 201 | 205 | 201 | 205 | 3,200 | 102.50 |
2011-09-20 | 200 | 200 | 196 | 200 | 1,600 | 100 |
2011-09-16 | 198 | 201 | 196 | 200 | 2,900 | 100 |
2011-09-15 | 200 | 202 | 193 | 194 | 4,500 | 97 |
2011-09-14 | 203 | 206 | 189 | 195 | 25,800 | 97.50 |
2011-09-13 | 204 | 212 | 204 | 210 | 19,200 | 105 |
2011-09-12 | 221 | 222 | 220 | 220 | 2,100 | 110 |
2011-09-09 | 215 | 220 | 213 | 218 | 2,100 | 109 |
2011-09-08 | 216 | 216 | 213 | 216 | 1,300 | 108 |
2011-09-07 | 217 | 218 | 213 | 217 | 1,700 | 108.50 |
2011-09-06 | 216 | 218 | 214 | 214 | 7,100 | 107 |
2011-09-05 | 225 | 225 | 222 | 222 | 400 | 111 |
2011-09-02 | 225 | 225 | 223 | 223 | 600 | 111.50 |
2011-09-01 | 226 | 226 | 222 | 225 | 3,700 | 112.50 |
2011-08-31 | 226 | 226 | 226 | 226 | 1,600 | 113 |
2011-08-30 | 230 | 230 | 224 | 226 | 3,300 | 113 |
2011-08-29 | 222 | 227 | 222 | 227 | 1,700 | 113.50 |
2011-08-26 | 220 | 221 | 220 | 221 | 5,400 | 110.50 |
2011-08-25 | 216 | 221 | 214 | 219 | 3,100 | 109.50 |
2011-08-24 | 213 | 214 | 210 | 214 | 1,400 | 107 |
2011-08-23 | 215 | 215 | 208 | 211 | 2,300 | 105.50 |
2011-08-22 | 215 | 216 | 215 | 216 | 200 | 108 |
2011-08-19 | 214 | 216 | 211 | 216 | 2,700 | 108 |
2011-08-18 | 220 | 220 | 218 | 219 | 1,000 | 109.50 |
2011-08-17 | 213 | 220 | 212 | 220 | 1,400 | 110 |
2011-08-16 | 215 | 216 | 215 | 215 | 900 | 107.50 |
2011-08-15 | 212 | 220 | 210 | 212 | 2,900 | 106 |
2011-08-12 | 211 | 215 | 211 | 214 | 2,400 | 107 |
2011-08-11 | 205 | 210 | 204 | 208 | 4,300 | 104 |
2011-08-10 | 218 | 218 | 206 | 208 | 3,500 | 104 |
2011-08-09 | 205 | 207 | 193 | 205 | 11,200 | 102.50 |
2011-08-08 | 211 | 211 | 206 | 207 | 3,000 | 103.50 |
2011-08-05 | 220 | 227 | 206 | 218 | 8,900 | 109 |
2011-08-04 | 220 | 225 | 220 | 225 | 2,000 | 112.50 |
2011-08-03 | 224 | 225 | 221 | 225 | 3,500 | 112.50 |
2011-08-02 | 225 | 225 | 225 | 225 | 1,400 | 112.50 |
2011-08-01 | 223 | 234 | 223 | 225 | 2,400 | 112.50 |
2011-07-29 | 223 | 229 | 222 | 222 | 10,300 | 111 |
2011-07-28 | 233 | 235 | 231 | 231 | 2,300 | 115.50 |
2011-07-27 | 241 | 241 | 232 | 235 | 7,000 | 117.50 |
2011-07-26 | 240 | 243 | 240 | 241 | 7,900 | 120.50 |
2011-07-25 | 241 | 244 | 241 | 244 | 3,500 | 122 |
2011-07-22 | 246 | 246 | 240 | 241 | 7,700 | 120.50 |
2011-07-21 | 243 | 243 | 241 | 243 | 5,100 | 121.50 |
2011-07-20 | 243 | 244 | 242 | 243 | 5,300 | 121.50 |
2011-07-19 | 243 | 249 | 242 | 245 | 8,000 | 122.50 |
2011-07-15 | 242 | 248 | 236 | 248 | 5,200 | 124 |
2011-07-14 | 246 | 247 | 244 | 244 | 4,500 | 122 |
2011-07-13 | 244 | 249 | 243 | 249 | 4,600 | 124.50 |
2011-07-12 | 258 | 258 | 247 | 248 | 4,700 | 124 |
2011-07-11 | 252 | 253 | 250 | 250 | 1,800 | 125 |
2011-07-08 | 251 | 255 | 250 | 250 | 4,800 | 125 |
2011-07-07 | 252 | 252 | 248 | 252 | 2,400 | 126 |
2011-07-06 | 252 | 271 | 250 | 253 | 20,700 | 126.50 |
2011-07-05 | 250 | 252 | 242 | 252 | 4,600 | 126 |
2011-07-04 | 260 | 260 | 241 | 250 | 10,300 | 125 |
2011-07-01 | 267 | 275 | 255 | 260 | 16,700 | 130 |
2011-06-30 | 269 | 278 | 258 | 273 | 42,100 | 136.50 |
2011-06-29 | 239 | 268 | 238 | 255 | 21,800 | 127.50 |
2011-06-28 | 235 | 239 | 232 | 239 | 7,100 | 119.50 |
2011-06-27 | 232 | 236 | 232 | 233 | 10,100 | 116.50 |
2011-06-24 | 228 | 233 | 228 | 231 | 6,800 | 115.50 |
2011-06-23 | 231 | 231 | 227 | 227 | 4,600 | 113.50 |
2011-06-22 | 230 | 231 | 224 | 230 | 9,500 | 115 |
2011-06-21 | 225 | 229 | 225 | 229 | 4,000 | 114.50 |
2011-06-20 | 229 | 229 | 225 | 225 | 5,400 | 112.50 |
2011-06-17 | 231 | 233 | 229 | 229 | 3,000 | 114.50 |
2011-06-16 | 231 | 235 | 230 | 231 | 5,100 | 115.50 |
2011-06-15 | 237 | 237 | 229 | 229 | 12,900 | 114.50 |
2011-06-14 | 242 | 242 | 228 | 236 | 23,400 | 118 |
2011-06-13 | 231 | 305 | 230 | 230 | 186,200 | 115 |
2011-06-10 | 230 | 230 | 229 | 230 | 2,100 | 115 |
2011-06-09 | 228 | 230 | 227 | 230 | 2,800 | 115 |
2011-06-08 | 223 | 223 | 223 | 223 | 100 | 111.50 |
2011-06-07 | 219 | 225 | 219 | 225 | 400 | 112.50 |
2011-06-06 | 230 | 230 | 219 | 219 | 1,200 | 109.50 |
2011-06-03 | 232 | 232 | 231 | 231 | 500 | 115.50 |
2011-06-02 | 227 | 227 | 227 | 227 | 200 | 113.50 |
2011-06-01 | 229 | 229 | 228 | 228 | 700 | 114 |
2011-05-31 | 230 | 234 | 221 | 229 | 11,400 | 114.50 |
2011-05-30 | 235 | 236 | 232 | 232 | 500 | 116 |
2011-05-27 | 238 | 238 | 230 | 230 | 1,200 | 115 |
2011-05-26 | 238 | 238 | 225 | 230 | 7,500 | 115 |
2011-05-25 | 230 | 232 | 228 | 232 | 2,900 | 116 |
2011-05-24 | 228 | 230 | 222 | 229 | 5,300 | 114.50 |
2011-05-23 | 234 | 234 | 231 | 231 | 500 | 115.50 |
2011-05-20 | 235 | 236 | 231 | 235 | 1,400 | 117.50 |
2011-05-19 | 233 | 235 | 232 | 233 | 1,800 | 116.50 |
2011-05-18 | 232 | 240 | 232 | 233 | 5,900 | 116.50 |
2011-05-17 | 229 | 230 | 228 | 230 | 2,300 | 115 |
2011-05-16 | 235 | 235 | 212 | 229 | 5,900 | 114.50 |
2011-05-13 | 241 | 241 | 235 | 235 | 2,500 | 117.50 |
2011-05-12 | 237 | 241 | 236 | 241 | 1,100 | 120.50 |
2011-05-11 | 240 | 240 | 237 | 238 | 2,400 | 119 |
2011-05-10 | 243 | 243 | 240 | 240 | 700 | 120 |
2011-05-09 | 239 | 239 | 236 | 239 | 2,800 | 119.50 |
2011-05-06 | 237 | 240 | 235 | 240 | 6,800 | 120 |
2011-05-02 | 241 | 248 | 239 | 240 | 8,400 | 120 |
2011-04-28 | 241 | 245 | 239 | 239 | 3,600 | 119.50 |
2011-04-27 | 243 | 243 | 240 | 242 | 4,200 | 121 |
2011-04-26 | 254 | 254 | 242 | 243 | 6,100 | 121.50 |
2011-04-25 | 238 | 245 | 238 | 244 | 5,300 | 122 |
2011-04-22 | 240 | 240 | 234 | 238 | 7,300 | 119 |
2011-04-21 | 245 | 245 | 240 | 240 | 5,700 | 120 |
2011-04-20 | 238 | 241 | 238 | 239 | 900 | 119.50 |
2011-04-19 | 241 | 241 | 238 | 239 | 2,600 | 119.50 |
2011-04-18 | 240 | 250 | 240 | 241 | 2,800 | 120.50 |
2011-04-15 | 240 | 242 | 236 | 238 | 4,100 | 119 |
2011-04-14 | 244 | 244 | 239 | 243 | 7,500 | 121.50 |
2011-04-13 | 243 | 247 | 239 | 244 | 1,900 | 122 |
2011-04-12 | 250 | 250 | 236 | 244 | 4,000 | 122 |
2011-04-11 | 235 | 250 | 235 | 250 | 13,200 | 125 |
2011-04-08 | 225 | 239 | 225 | 235 | 4,300 | 117.50 |
2011-04-07 | 229 | 232 | 227 | 227 | 1,300 | 113.50 |
2011-04-06 | 232 | 232 | 224 | 229 | 3,400 | 114.50 |
2011-04-05 | 242 | 244 | 235 | 235 | 4,200 | 117.50 |
2011-04-04 | 240 | 244 | 240 | 244 | 1,100 | 122 |
2011-04-01 | 244 | 244 | 239 | 239 | 3,000 | 119.50 |
2011-03-31 | 238 | 245 | 238 | 245 | 3,000 | 122.50 |
2011-03-30 | 234 | 245 | 234 | 237 | 7,000 | 118.50 |
2011-03-29 | 238 | 238 | 231 | 237 | 3,000 | 118.50 |
2011-03-28 | 246 | 246 | 235 | 241 | 9,700 | 120.50 |
2011-03-25 | 230 | 244 | 230 | 235 | 15,300 | 117.50 |
2011-03-24 | 238 | 240 | 230 | 230 | 8,800 | 115 |
2011-03-23 | 243 | 250 | 238 | 238 | 10,900 | 119 |
2011-03-22 | 243 | 248 | 241 | 247 | 36,000 | 123.50 |
2011-03-18 | 208 | 231 | 208 | 231 | 19,200 | 115.50 |
2011-03-17 | 190 | 213 | 186 | 207 | 7,700 | 103.50 |
2011-03-16 | 183 | 208 | 183 | 200 | 13,500 | 100 |
2011-03-15 | 230 | 230 | 163 | 193 | 58,500 | 96.50 |
2011-03-14 | 243 | 258 | 243 | 243 | 72,900 | 121.50 |
2011-03-11 | 315 | 323 | 310 | 323 | 21,400 | 161.50 |
2011-03-10 | 350 | 352 | 321 | 322 | 28,300 | 161 |
2011-03-09 | 339 | 369 | 339 | 350 | 43,400 | 175 |
2011-03-08 | 339 | 340 | 335 | 339 | 4,600 | 169.50 |
2011-03-07 | 350 | 353 | 338 | 340 | 8,100 | 170 |
2011-03-04 | 336 | 354 | 336 | 344 | 10,800 | 172 |
2011-03-03 | 336 | 340 | 334 | 338 | 7,200 | 169 |
2011-03-02 | 339 | 347 | 330 | 336 | 16,300 | 168 |
2011-03-01 | 355 | 361 | 340 | 355 | 24,900 | 177.50 |
2011-02-28 | 354 | 354 | 342 | 352 | 19,500 | 176 |
2011-02-25 | 322 | 333 | 322 | 331 | 8,700 | 165.50 |
2011-02-24 | 333 | 333 | 320 | 320 | 31,700 | 160 |
2011-02-23 | 341 | 358 | 336 | 342 | 24,100 | 171 |
2011-02-22 | 372 | 372 | 351 | 356 | 30,100 | 178 |
2011-02-21 | 345 | 378 | 345 | 367 | 42,900 | 183.50 |
2011-02-18 | 344 | 346 | 330 | 337 | 45,100 | 168.50 |
2011-02-17 | 359 | 360 | 333 | 350 | 105,800 | 175 |
2011-02-16 | 340 | 404 | 335 | 360 | 428,000 | 180 |
2011-02-15 | 318 | 330 | 318 | 325 | 15,900 | 162.50 |
2011-02-14 | 316 | 336 | 314 | 318 | 63,600 | 159 |
2011-02-10 | 313 | 315 | 304 | 313 | 19,800 | 156.50 |
2011-02-09 | 300 | 317 | 300 | 316 | 23,300 | 158 |
2011-02-08 | 298 | 307 | 295 | 305 | 8,200 | 152.50 |
2011-02-07 | 298 | 301 | 298 | 298 | 10,200 | 149 |
2011-02-04 | 304 | 305 | 299 | 303 | 12,100 | 151.50 |
2011-02-03 | 306 | 308 | 302 | 306 | 15,500 | 153 |
2011-02-02 | 320 | 320 | 306 | 309 | 36,600 | 154.50 |
2011-02-01 | 296 | 334 | 290 | 310 | 158,400 | 155 |
2011-01-31 | 286 | 294 | 279 | 289 | 17,100 | 144.50 |
2011-01-28 | 290 | 290 | 281 | 281 | 10,300 | 140.50 |
2011-01-27 | 287 | 294 | 287 | 287 | 7,100 | 143.50 |
2011-01-26 | 289 | 289 | 285 | 286 | 8,000 | 143 |
2011-01-25 | 287 | 289 | 284 | 289 | 9,500 | 144.50 |
2011-01-24 | 283 | 288 | 279 | 284 | 11,800 | 142 |
2011-01-21 | 302 | 302 | 280 | 281 | 35,000 | 140.50 |
2011-01-20 | 308 | 312 | 301 | 301 | 18,700 | 150.50 |
2011-01-19 | 312 | 326 | 306 | 309 | 60,700 | 154.50 |
2011-01-18 | 309 | 315 | 306 | 309 | 29,700 | 154.50 |
2011-01-17 | 288 | 309 | 286 | 302 | 27,000 | 151 |
2011-01-14 | 290 | 290 | 281 | 284 | 2,800 | 142 |
2011-01-13 | 292 | 295 | 280 | 290 | 18,200 | 145 |
2011-01-12 | 295 | 295 | 286 | 290 | 6,000 | 145 |
2011-01-11 | 291 | 296 | 286 | 296 | 6,600 | 148 |
2011-01-07 | 303 | 303 | 293 | 294 | 8,100 | 147 |
2011-01-06 | 296 | 304 | 296 | 302 | 2,900 | 151 |
2011-01-05 | 306 | 306 | 296 | 300 | 5,800 | 150 |
2011-01-04 | 290 | 306 | 290 | 301 | 18,800 | 150.50 |
分割・併合履歴 : [2018-04-25]1株→2株