3804 (株)システム ディ の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 895 | 1,034 | 860 | 980 | 506,500 | 490 |
2013-12-27 | 854 | 884 | 780 | 884 | 436,800 | 442 |
2013-12-26 | 734 | 734 | 734 | 734 | 41,100 | 367 |
2013-12-25 | 598 | 695 | 580 | 634 | 528,800 | 317 |
2013-12-24 | 651 | 651 | 610 | 651 | 574,900 | 325.50 |
2013-12-20 | 463 | 551 | 440 | 551 | 749,700 | 275.50 |
2013-12-19 | 573 | 575 | 460 | 471 | 1,298,900 | 235.50 |
2013-12-18 | 447 | 495 | 401 | 495 | 427,800 | 247.50 |
2013-12-17 | 467 | 515 | 406 | 415 | 1,105,700 | 207.50 |
2013-12-16 | 370 | 435 | 360 | 435 | 560,100 | 217.50 |
2013-12-13 | 338 | 356 | 335 | 355 | 38,400 | 177.50 |
2013-12-12 | 345 | 345 | 328 | 335 | 18,800 | 167.50 |
2013-12-11 | 330 | 346 | 326 | 345 | 23,800 | 172.50 |
2013-12-10 | 335 | 335 | 311 | 326 | 19,800 | 163 |
2013-12-09 | 338 | 350 | 330 | 330 | 32,200 | 165 |
2013-12-06 | 347 | 357 | 326 | 330 | 32,100 | 165 |
2013-12-05 | 322 | 349 | 322 | 349 | 11,000 | 174.50 |
2013-12-04 | 323 | 325 | 315 | 325 | 6,200 | 162.50 |
2013-12-03 | 313 | 324 | 313 | 323 | 13,000 | 161.50 |
2013-12-02 | 312 | 317 | 309 | 311 | 4,400 | 155.50 |
2013-11-29 | 319 | 319 | 312 | 312 | 3,700 | 156 |
2013-11-28 | 317 | 320 | 317 | 320 | 2,400 | 160 |
2013-11-27 | 321 | 321 | 316 | 317 | 2,600 | 158.50 |
2013-11-26 | 327 | 327 | 320 | 322 | 6,000 | 161 |
2013-11-25 | 318 | 325 | 318 | 324 | 5,800 | 162 |
2013-11-22 | 315 | 315 | 310 | 312 | 4,100 | 156 |
2013-11-21 | 310 | 315 | 309 | 311 | 2,600 | 155.50 |
2013-11-20 | 310 | 310 | 310 | 310 | 800 | 155 |
2013-11-19 | 312 | 313 | 304 | 307 | 6,800 | 153.50 |
2013-11-18 | 314 | 314 | 311 | 311 | 1,600 | 155.50 |
2013-11-15 | 312 | 312 | 305 | 312 | 6,600 | 156 |
2013-11-14 | 313 | 314 | 310 | 312 | 1,800 | 156 |
2013-11-13 | 310 | 320 | 307 | 320 | 2,800 | 160 |
2013-11-12 | 300 | 310 | 298 | 310 | 8,400 | 155 |
2013-11-11 | 302 | 307 | 299 | 299 | 4,200 | 149.50 |
2013-11-08 | 308 | 309 | 302 | 308 | 2,000 | 154 |
2013-11-07 | 300 | 310 | 300 | 307 | 5,100 | 153.50 |
2013-11-06 | 305 | 310 | 302 | 308 | 3,000 | 154 |
2013-11-05 | 303 | 310 | 303 | 305 | 4,300 | 152.50 |
2013-11-01 | 325 | 325 | 300 | 300 | 7,200 | 150 |
2013-10-31 | 311 | 322 | 308 | 318 | 10,400 | 159 |
2013-10-30 | 321 | 321 | 313 | 313 | 5,500 | 156.50 |
2013-10-29 | 317 | 324 | 312 | 320 | 3,500 | 160 |
2013-10-28 | 327 | 327 | 310 | 321 | 19,300 | 160.50 |
2013-10-25 | 322 | 327 | 318 | 327 | 7,500 | 163.50 |
2013-10-24 | 327 | 329 | 317 | 326 | 6,200 | 163 |
2013-10-23 | 337 | 337 | 316 | 319 | 15,700 | 159.50 |
2013-10-22 | 328 | 338 | 325 | 330 | 12,400 | 165 |
2013-10-21 | 335 | 344 | 323 | 336 | 15,400 | 168 |
2013-10-18 | 335 | 365 | 335 | 340 | 78,300 | 170 |
2013-10-17 | 308 | 330 | 308 | 320 | 17,200 | 160 |
2013-10-16 | 308 | 309 | 308 | 308 | 2,600 | 154 |
2013-10-15 | 308 | 309 | 307 | 308 | 2,900 | 154 |
2013-10-11 | 304 | 308 | 302 | 302 | 5,800 | 151 |
2013-10-10 | 306 | 310 | 291 | 304 | 10,200 | 152 |
2013-10-09 | 305 | 307 | 304 | 307 | 400 | 153.50 |
2013-10-08 | 291 | 303 | 291 | 303 | 6,100 | 151.50 |
2013-10-07 | 301 | 306 | 296 | 296 | 3,500 | 148 |
2013-10-04 | 298 | 307 | 298 | 301 | 7,900 | 150.50 |
2013-10-03 | 303 | 317 | 300 | 303 | 13,900 | 151.50 |
2013-10-02 | 306 | 310 | 303 | 303 | 6,200 | 151.50 |
2013-10-01 | 305 | 314 | 305 | 306 | 4,300 | 153 |
2013-09-30 | 315 | 315 | 305 | 307 | 6,000 | 153.50 |
2013-09-27 | 312 | 314 | 308 | 310 | 2,200 | 155 |
2013-09-26 | 311 | 311 | 300 | 309 | 9,700 | 154.50 |
2013-09-25 | 320 | 320 | 315 | 315 | 11,100 | 157.50 |
2013-09-24 | 314 | 321 | 314 | 321 | 14,700 | 160.50 |
2013-09-20 | 310 | 314 | 307 | 314 | 7,000 | 157 |
2013-09-19 | 310 | 315 | 307 | 307 | 12,700 | 153.50 |
2013-09-18 | 304 | 313 | 302 | 305 | 27,900 | 152.50 |
2013-09-17 | 319 | 325 | 293 | 312 | 82,300 | 156 |
2013-09-13 | 353 | 356 | 324 | 335 | 41,700 | 167.50 |
2013-09-12 | 350 | 354 | 328 | 345 | 41,200 | 172.50 |
2013-09-11 | 323 | 358 | 323 | 358 | 29,100 | 179 |
2013-09-10 | 325 | 329 | 313 | 324 | 21,000 | 162 |
2013-09-09 | 313 | 324 | 302 | 323 | 12,000 | 161.50 |
2013-09-06 | 331 | 331 | 305 | 311 | 30,600 | 155.50 |
2013-09-05 | 338 | 357 | 337 | 337 | 13,300 | 168.50 |
2013-09-04 | 333 | 344 | 326 | 330 | 13,100 | 165 |
2013-09-03 | 335 | 341 | 316 | 326 | 27,000 | 163 |
2013-09-02 | 371 | 435 | 331 | 333 | 259,900 | 166.50 |
2013-08-30 | 330 | 365 | 325 | 355 | 44,200 | 177.50 |
2013-08-29 | 325 | 330 | 325 | 328 | 3,200 | 164 |
2013-08-28 | 324 | 324 | 309 | 317 | 6,700 | 158.50 |
2013-08-27 | 337 | 337 | 323 | 328 | 10,400 | 164 |
2013-08-26 | 332 | 337 | 325 | 334 | 17,600 | 167 |
2013-08-23 | 317 | 324 | 314 | 322 | 21,500 | 161 |
2013-08-22 | 310 | 315 | 306 | 315 | 7,200 | 157.50 |
2013-08-21 | 314 | 314 | 307 | 310 | 5,900 | 155 |
2013-08-20 | 312 | 315 | 307 | 313 | 16,700 | 156.50 |
2013-08-19 | 298 | 303 | 293 | 303 | 9,300 | 151.50 |
2013-08-16 | 279 | 292 | 279 | 291 | 8,600 | 145.50 |
2013-08-15 | 283 | 284 | 283 | 284 | 1,800 | 142 |
2013-08-14 | 283 | 287 | 281 | 283 | 3,800 | 141.50 |
2013-08-13 | 282 | 284 | 279 | 283 | 3,900 | 141.50 |
2013-08-12 | 282 | 294 | 279 | 280 | 4,900 | 140 |
2013-08-09 | 292 | 292 | 270 | 291 | 6,500 | 145.50 |
2013-08-08 | 301 | 301 | 287 | 291 | 3,700 | 145.50 |
2013-08-07 | 303 | 304 | 299 | 299 | 2,100 | 149.50 |
2013-08-06 | 302 | 309 | 296 | 307 | 7,900 | 153.50 |
2013-08-05 | 291 | 309 | 291 | 302 | 8,600 | 151 |
2013-08-02 | 288 | 295 | 288 | 292 | 5,700 | 146 |
2013-08-01 | 285 | 285 | 277 | 285 | 8,100 | 142.50 |
2013-07-31 | 281 | 288 | 280 | 282 | 2,200 | 141 |
2013-07-30 | 272 | 283 | 270 | 281 | 5,800 | 140.50 |
2013-07-29 | 290 | 291 | 276 | 277 | 11,000 | 138.50 |
2013-07-26 | 304 | 304 | 293 | 294 | 8,000 | 147 |
2013-07-25 | 293 | 308 | 293 | 301 | 18,700 | 150.50 |
2013-07-24 | 284 | 295 | 284 | 291 | 8,000 | 145.50 |
2013-07-23 | 283 | 288 | 283 | 285 | 2,800 | 142.50 |
2013-07-22 | 281 | 290 | 281 | 284 | 6,500 | 142 |
2013-07-19 | 289 | 289 | 280 | 282 | 6,800 | 141 |
2013-07-18 | 283 | 293 | 283 | 289 | 8,800 | 144.50 |
2013-07-17 | 287 | 293 | 281 | 289 | 11,200 | 144.50 |
2013-07-16 | 290 | 299 | 285 | 295 | 44,700 | 147.50 |
2013-07-12 | 322 | 325 | 303 | 304 | 123,500 | 152 |
2013-07-11 | 277 | 350 | 275 | 350 | 232,500 | 175 |
2013-07-10 | 273 | 278 | 259 | 270 | 5,300 | 135 |
2013-07-09 | 276 | 277 | 266 | 273 | 2,800 | 136.50 |
2013-07-08 | 276 | 280 | 262 | 277 | 6,700 | 138.50 |
2013-07-05 | 262 | 279 | 262 | 275 | 15,100 | 137.50 |
2013-07-04 | 264 | 264 | 253 | 262 | 8,900 | 131 |
2013-07-03 | 252 | 259 | 250 | 252 | 6,100 | 126 |
2013-07-02 | 252 | 260 | 243 | 251 | 8,400 | 125.50 |
2013-07-01 | 259 | 259 | 243 | 250 | 4,300 | 125 |
2013-06-28 | 240 | 249 | 236 | 246 | 10,700 | 123 |
2013-06-27 | 238 | 243 | 230 | 237 | 9,000 | 118.50 |
2013-06-26 | 243 | 270 | 238 | 238 | 35,700 | 119 |
2013-06-25 | 261 | 261 | 240 | 247 | 28,300 | 123.50 |
2013-06-24 | 269 | 269 | 260 | 266 | 5,000 | 133 |
2013-06-21 | 251 | 263 | 251 | 261 | 12,100 | 130.50 |
2013-06-20 | 271 | 271 | 260 | 261 | 13,700 | 130.50 |
2013-06-19 | 276 | 282 | 262 | 264 | 18,000 | 132 |
2013-06-18 | 296 | 296 | 280 | 282 | 32,000 | 141 |
2013-06-17 | 300 | 306 | 278 | 291 | 126,500 | 145.50 |
2013-06-14 | 256 | 333 | 256 | 333 | 213,000 | 166.50 |
2013-06-13 | 269 | 273 | 250 | 253 | 4,600 | 126.50 |
2013-06-12 | 261 | 267 | 258 | 267 | 1,300 | 133.50 |
2013-06-11 | 260 | 263 | 255 | 263 | 1,700 | 131.50 |
2013-06-10 | 251 | 264 | 251 | 264 | 2,900 | 132 |
2013-06-07 | 251 | 253 | 236 | 250 | 17,500 | 125 |
2013-06-06 | 286 | 286 | 270 | 271 | 17,600 | 135.50 |
2013-06-05 | 299 | 299 | 291 | 291 | 1,700 | 145.50 |
2013-06-04 | 289 | 297 | 288 | 297 | 3,200 | 148.50 |
2013-06-03 | 299 | 299 | 289 | 295 | 1,300 | 147.50 |
2013-05-31 | 293 | 295 | 292 | 295 | 1,700 | 147.50 |
2013-05-30 | 302 | 302 | 293 | 293 | 5,900 | 146.50 |
2013-05-29 | 300 | 304 | 294 | 302 | 9,700 | 151 |
2013-05-28 | 290 | 303 | 290 | 296 | 4,800 | 148 |
2013-05-27 | 300 | 300 | 287 | 296 | 7,900 | 148 |
2013-05-24 | 293 | 304 | 281 | 289 | 13,500 | 144.50 |
2013-05-23 | 319 | 330 | 276 | 287 | 31,200 | 143.50 |
2013-05-22 | 330 | 330 | 312 | 319 | 6,500 | 159.50 |
2013-05-21 | 354 | 354 | 327 | 329 | 31,700 | 164.50 |
2013-05-20 | 325 | 347 | 320 | 346 | 19,800 | 173 |
2013-05-17 | 307 | 335 | 307 | 330 | 21,600 | 165 |
2013-05-16 | 319 | 325 | 296 | 313 | 38,100 | 156.50 |
2013-05-15 | 364 | 364 | 316 | 325 | 42,500 | 162.50 |
2013-05-14 | 350 | 364 | 345 | 356 | 26,800 | 178 |
2013-05-13 | 388 | 388 | 351 | 356 | 57,300 | 178 |
2013-05-10 | 382 | 403 | 382 | 386 | 344,500 | 193 |
2013-05-09 | 462 | 462 | 462 | 462 | 61,400 | 231 |
2013-05-08 | 330 | 382 | 330 | 382 | 215,900 | 191 |
2013-05-07 | 300 | 310 | 291 | 302 | 22,900 | 151 |
2013-05-02 | 295 | 318 | 289 | 299 | 49,700 | 149.50 |
2013-05-01 | 272 | 306 | 271 | 305 | 47,300 | 152.50 |
2013-04-30 | 270 | 280 | 265 | 280 | 14,200 | 140 |
2013-04-26 | 271 | 273 | 264 | 266 | 19,800 | 133 |
2013-04-25 | 265 | 277 | 261 | 277 | 15,400 | 138.50 |
2013-04-24 | 279 | 279 | 261 | 269 | 8,200 | 134.50 |
2013-04-23 | 273 | 276 | 269 | 271 | 8,100 | 135.50 |
2013-04-22 | 266 | 282 | 266 | 271 | 26,400 | 135.50 |
2013-04-19 | 260 | 262 | 258 | 261 | 3,200 | 130.50 |
2013-04-18 | 260 | 263 | 255 | 260 | 4,900 | 130 |
2013-04-17 | 255 | 260 | 254 | 255 | 8,600 | 127.50 |
2013-04-16 | 256 | 259 | 249 | 255 | 8,500 | 127.50 |
2013-04-15 | 250 | 270 | 243 | 256 | 30,200 | 128 |
2013-04-12 | 245 | 249 | 244 | 249 | 2,400 | 124.50 |
2013-04-11 | 251 | 252 | 249 | 249 | 6,800 | 124.50 |
2013-04-10 | 252 | 255 | 246 | 253 | 6,900 | 126.50 |
2013-04-09 | 250 | 254 | 245 | 250 | 16,500 | 125 |
2013-04-08 | 248 | 253 | 248 | 253 | 3,200 | 126.50 |
2013-04-05 | 258 | 258 | 248 | 248 | 4,600 | 124 |
2013-04-04 | 252 | 259 | 246 | 252 | 8,100 | 126 |
2013-04-03 | 260 | 261 | 247 | 260 | 15,000 | 130 |
2013-04-02 | 250 | 258 | 244 | 255 | 4,400 | 127.50 |
2013-04-01 | 256 | 256 | 250 | 250 | 11,400 | 125 |
2013-03-29 | 252 | 259 | 248 | 253 | 2,300 | 126.50 |
2013-03-28 | 244 | 255 | 244 | 250 | 17,800 | 125 |
2013-03-27 | 255 | 261 | 248 | 260 | 12,200 | 130 |
2013-03-26 | 262 | 263 | 250 | 250 | 17,500 | 125 |
2013-03-25 | 248 | 259 | 241 | 259 | 9,900 | 129.50 |
2013-03-22 | 242 | 247 | 240 | 241 | 5,400 | 120.50 |
2013-03-21 | 247 | 248 | 240 | 245 | 2,300 | 122.50 |
2013-03-19 | 255 | 255 | 236 | 239 | 6,800 | 119.50 |
2013-03-18 | 247 | 264 | 245 | 245 | 2,800 | 122.50 |
2013-03-15 | 245 | 269 | 243 | 250 | 23,400 | 125 |
2013-03-14 | 257 | 257 | 245 | 249 | 17,600 | 124.50 |
2013-03-13 | 252 | 253 | 248 | 253 | 2,200 | 126.50 |
2013-03-12 | 250 | 255 | 249 | 252 | 8,300 | 126 |
2013-03-11 | 265 | 265 | 252 | 253 | 20,500 | 126.50 |
2013-03-08 | 256 | 260 | 253 | 253 | 17,600 | 126.50 |
2013-03-07 | 255 | 267 | 248 | 257 | 47,500 | 128.50 |
2013-03-06 | 247 | 254 | 247 | 248 | 5,400 | 124 |
2013-03-05 | 241 | 248 | 241 | 248 | 4,900 | 124 |
2013-03-04 | 241 | 244 | 241 | 241 | 4,000 | 120.50 |
2013-03-01 | 236 | 241 | 236 | 241 | 1,900 | 120.50 |
2013-02-28 | 238 | 243 | 238 | 238 | 4,600 | 119 |
2013-02-27 | 245 | 248 | 241 | 241 | 6,000 | 120.50 |
2013-02-26 | 242 | 242 | 235 | 241 | 8,200 | 120.50 |
2013-02-25 | 240 | 242 | 231 | 242 | 8,400 | 121 |
2013-02-22 | 255 | 255 | 235 | 240 | 19,500 | 120 |
2013-02-21 | 225 | 258 | 223 | 247 | 89,300 | 123.50 |
2013-02-20 | 222 | 222 | 220 | 220 | 1,900 | 110 |
2013-02-19 | 217 | 220 | 216 | 220 | 2,000 | 110 |
2013-02-18 | 214 | 218 | 213 | 218 | 4,400 | 109 |
2013-02-15 | 232 | 232 | 211 | 214 | 19,500 | 107 |
2013-02-14 | 229 | 233 | 227 | 228 | 8,800 | 114 |
2013-02-13 | 235 | 235 | 223 | 228 | 13,900 | 114 |
2013-02-12 | 242 | 242 | 234 | 238 | 3,600 | 119 |
2013-02-08 | 243 | 246 | 228 | 245 | 32,500 | 122.50 |
2013-02-07 | 255 | 255 | 245 | 251 | 6,700 | 125.50 |
2013-02-06 | 255 | 270 | 240 | 252 | 39,800 | 126 |
2013-02-05 | 233 | 252 | 231 | 252 | 36,500 | 126 |
2013-02-04 | 223 | 297 | 223 | 233 | 200,400 | 116.50 |
2013-02-01 | 219 | 222 | 219 | 221 | 6,400 | 110.50 |
2013-01-31 | 225 | 225 | 221 | 221 | 13,400 | 110.50 |
2013-01-30 | 226 | 228 | 224 | 225 | 10,900 | 112.50 |
2013-01-29 | 226 | 233 | 226 | 232 | 12,000 | 116 |
2013-01-28 | 227 | 227 | 224 | 225 | 14,300 | 112.50 |
2013-01-25 | 220 | 222 | 219 | 221 | 15,900 | 110.50 |
2013-01-24 | 220 | 220 | 217 | 219 | 8,700 | 109.50 |
2013-01-23 | 220 | 220 | 218 | 218 | 12,800 | 109 |
2013-01-22 | 220 | 221 | 217 | 220 | 12,800 | 110 |
2013-01-21 | 218 | 218 | 216 | 217 | 3,300 | 108.50 |
2013-01-18 | 216 | 218 | 215 | 216 | 4,600 | 108 |
2013-01-17 | 218 | 218 | 215 | 215 | 7,800 | 107.50 |
2013-01-16 | 216 | 218 | 216 | 218 | 8,600 | 109 |
2013-01-15 | 215 | 217 | 215 | 217 | 5,600 | 108.50 |
2013-01-11 | 215 | 217 | 214 | 214 | 6,600 | 107 |
2013-01-10 | 221 | 223 | 215 | 215 | 10,800 | 107.50 |
2013-01-09 | 213 | 228 | 213 | 225 | 11,200 | 112.50 |
2013-01-08 | 215 | 216 | 214 | 216 | 1,600 | 108 |
2013-01-07 | 216 | 217 | 215 | 217 | 5,700 | 108.50 |
2013-01-04 | 216 | 216 | 211 | 215 | 6,100 | 107.50 |
分割・併合履歴 : [2018-04-25]1株→2株