3677 (株)システム情報の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,203	1,213	1,185	1,190	39,200	595
2017-12-28	1,236	1,248	1,200	1,211	40,200	605.50
2017-12-27	1,180	1,250	1,180	1,235	118,600	617.50
2017-12-26	1,150	1,185	1,145	1,185	73,200	592.50
2017-12-25	1,163	1,171	1,133	1,147	96,700	573.50
2017-12-22	1,190	1,190	1,160	1,174	43,300	587
2017-12-21	1,170	1,182	1,156	1,181	42,600	590.50
2017-12-20	1,203	1,205	1,166	1,166	80,500	583
2017-12-19	1,222	1,230	1,210	1,212	24,100	606
2017-12-18	1,254	1,254	1,194	1,221	66,200	610.50
2017-12-15	1,263	1,264	1,209	1,235	103,600	617.50
2017-12-14	1,294	1,328	1,266	1,272	151,000	636
2017-12-13	1,204	1,263	1,204	1,263	79,300	631.50
2017-12-12	1,223	1,237	1,195	1,203	33,600	601.50
2017-12-11	1,210	1,214	1,194	1,207	30,700	603.50
2017-12-08	1,211	1,216	1,183	1,193	42,400	596.50
2017-12-07	1,165	1,200	1,165	1,195	34,400	597.50
2017-12-06	1,165	1,219	1,149	1,158	64,200	579
2017-12-05	1,186	1,191	1,152	1,175	55,500	587.50
2017-12-04	1,201	1,221	1,180	1,204	35,300	602
2017-12-01	1,178	1,216	1,175	1,198	26,500	599
2017-11-30	1,220	1,220	1,157	1,189	84,200	594.50
2017-11-29	1,220	1,240	1,218	1,218	37,700	609
2017-11-28	1,260	1,260	1,190	1,215	89,000	607.50
2017-11-27	1,228	1,286	1,219	1,242	77,500	621
2017-11-24	1,261	1,275	1,228	1,236	113,000	618
2017-11-22	1,326	1,326	1,276	1,287	69,300	643.50
2017-11-21	1,232	1,335	1,224	1,305	159,800	652.50
2017-11-20	1,199	1,303	1,198	1,283	188,000	641.50
2017-11-17	1,195	1,220	1,166	1,179	83,200	589.50
2017-11-16	1,130	1,186	1,109	1,181	82,100	590.50
2017-11-15	1,178	1,188	1,107	1,148	198,700	574
2017-11-13	1,056	1,110	1,030	1,087	253,300	543.50
2017-11-10	986	1,025	981	1,005	74,600	502.50
2017-11-09	1,020	1,025	941	999	116,500	499.50
2017-11-08	1,010	1,027	1,001	1,027	60,100	513.50
2017-11-07	1,020	1,020	1,010	1,016	42,300	508
2017-11-06	1,040	1,040	1,020	1,027	42,900	513.50
2017-11-02	1,041	1,042	1,015	1,030	54,600	515
2017-11-01	1,071	1,074	1,040	1,043	63,300	521.50
2017-10-31	1,065	1,065	1,052	1,065	41,900	532.50
2017-10-30	1,040	1,073	1,033	1,065	88,200	532.50
2017-10-27	1,031	1,038	1,022	1,032	66,100	516
2017-10-26	1,008	1,017	1,003	1,011	32,600	505.50
2017-10-25	1,036	1,036	1,000	1,008	53,700	504
2017-10-24	1,022	1,023	1,012	1,016	21,100	508
2017-10-23	1,011	1,039	1,000	1,022	66,400	511
2017-10-20	1,045	1,045	1,008	1,017	69,900	508.50
2017-10-19	1,002	1,050	1,002	1,046	92,700	523
2017-10-18	999	1,021	987	1,011	121,800	505.50
2017-10-17	1,032	1,032	992	1,000	140,000	500
2017-10-16	1,108	1,108	1,031	1,038	178,800	519
2017-10-13	1,099	1,130	1,080	1,086	174,500	543
2017-10-12	1,073	1,134	1,073	1,112	220,300	556
2017-10-11	1,100	1,115	1,059	1,066	165,600	533
2017-10-10	1,028	1,108	1,026	1,102	303,400	551
2017-10-06	1,006	1,033	991	1,019	143,500	509.50
2017-10-05	962	1,016	961	1,007	152,200	503.50
2017-10-04	1,022	1,023	974	974	158,000	487
2017-10-03	1,023	1,044	1,002	1,010	259,700	505
2017-10-02	945	1,036	943	1,036	539,700	518
2017-09-29	875	967	868	930	540,800	465
2017-09-28	864	866	840	852	66,300	426
2017-09-27	837	862	836	861	66,900	430.50
2017-09-26	875	875	841	852	106,600	426
2017-09-25	846	875	846	862	126,400	431
2017-09-22	846	846	829	842	67,300	421
2017-09-21	831	846	828	836	62,300	418
2017-09-20	842	848	822	826	53,500	413
2017-09-19	839	854	827	831	162,600	415.50
2017-09-15	785	804	783	804	87,300	402
2017-09-14	781	781	761	770	37,000	385
2017-09-13	785	787	774	774	17,700	387
2017-09-12	781	784	780	780	26,100	390
2017-09-11	760	770	760	766	20,100	383
2017-09-08	762	764	748	752	36,600	376
2017-09-07	764	767	756	758	18,900	379
2017-09-06	750	771	750	756	51,300	378
2017-09-05	794	796	763	766	84,600	383
2017-09-04	808	808	788	788	56,500	394
2017-09-01	790	813	786	807	92,100	403.50
2017-08-31	756	788	756	784	92,000	392
2017-08-30	757	758	748	749	38,700	374.50
2017-08-29	750	754	750	753	19,100	376.50
2017-08-28	752	765	750	758	41,200	379
2017-08-25	738	743	737	741	20,100	370.50
2017-08-24	741	742	733	738	41,800	369
2017-08-23	738	744	737	744	17,400	372
2017-08-22	738	744	735	736	21,600	368
2017-08-21	753	759	738	738	53,500	369
2017-08-18	750	757	746	755	24,500	377.50
2017-08-17	759	764	754	759	24,200	379.50
2017-08-16	748	760	748	754	34,200	377
2017-08-15	742	749	738	748	31,500	374
2017-08-14	734	748	732	736	57,800	368
2017-08-10	764	786	750	755	178,500	377.50
2017-08-09	811	811	791	804	52,900	402
2017-08-08	798	805	788	805	30,300	402.50
2017-08-07	789	798	780	798	29,100	399
2017-08-04	787	797	780	791	22,600	395.50
2017-08-03	790	793	783	787	25,000	393.50
2017-08-02	780	795	780	793	21,000	396.50
2017-08-01	798	798	777	778	82,500	389
2017-07-31	814	815	798	798	65,600	399
2017-07-28	836	836	801	814	66,200	407
2017-07-27	842	842	826	832	34,700	416
2017-07-26	845	845	833	839	32,200	419.50
2017-07-25	827	846	825	838	37,100	419
2017-07-24	832	835	821	830	34,400	415
2017-07-21	845	850	820	829	70,600	414.50
2017-07-20	813	839	811	839	68,400	419.50
2017-07-19	804	814	804	810	25,100	405
2017-07-18	806	815	802	806	34,500	403
2017-07-14	810	811	801	809	40,900	404.50
2017-07-13	817	821	808	810	33,100	405
2017-07-12	815	821	804	816	24,800	408
2017-07-11	805	821	804	815	36,900	407.50
2017-07-10	808	810	800	810	38,900	405
2017-07-07	798	806	797	801	24,100	400.50
2017-07-06	804	812	795	805	65,000	402.50
2017-07-05	810	818	800	814	23,300	407
2017-07-04	818	842	801	810	68,100	405
2017-07-03	820	820	806	815	32,400	407.50
2017-06-30	800	809	788	809	78,800	404.50
2017-06-29	813	820	810	812	44,400	406
2017-06-28	832	832	810	811	53,600	405.50
2017-06-27	826	839	816	831	40,000	415.50
2017-06-26	811	832	805	828	29,300	414
2017-06-23	845	846	802	811	89,200	405.50
2017-06-22	860	866	835	845	60,100	422.50
2017-06-21	859	860	840	849	89,900	424.50
2017-06-20	819	837	815	829	78,700	414.50
2017-06-19	806	823	805	810	52,800	405
2017-06-16	795	805	785	804	60,700	402
2017-06-15	800	809	786	792	74,800	396
2017-06-14	802	815	800	802	26,700	401
2017-06-13	801	818	796	802	55,800	401
2017-06-12	832	834	770	816	111,000	408
2017-06-09	849	853	835	835	78,700	417.50
2017-06-08	870	870	851	854	45,200	427
2017-06-07	845	861	842	860	50,200	430
2017-06-06	864	868	845	846	70,500	423
2017-06-05	875	881	864	870	61,300	435
2017-06-02	894	894	845	850	136,500	425
2017-06-01	903	904	871	879	150,300	439.50
2017-05-31	847	847	834	834	83,200	417
2017-05-30	857	857	832	852	74,500	426
2017-05-29	893	897	826	853	129,600	426.50
2017-05-26	1,723	1,770	1,722	1,755	53,500	438.75
2017-05-25	1,800	1,800	1,737	1,743	74,100	435.75
2017-05-24	1,820	1,844	1,800	1,800	62,800	450
2017-05-23	1,867	1,874	1,802	1,811	98,900	452.75
2017-05-22	1,800	1,875	1,800	1,853	155,300	463.25
2017-05-19	1,850	1,877	1,745	1,787	213,000	446.75
2017-05-18	1,608	1,780	1,608	1,757	169,800	439.25
2017-05-17	1,600	1,714	1,600	1,688	132,000	422
2017-05-16	1,601	1,637	1,601	1,605	64,200	401.25
2017-05-15	1,591	1,683	1,591	1,637	64,900	409.25
2017-05-12	1,639	1,639	1,584	1,620	67,600	405
2017-05-11	1,672	1,695	1,620	1,622	70,600	405.50
2017-05-10	1,688	1,707	1,665	1,679	89,100	419.75
2017-05-09	1,651	1,693	1,651	1,667	57,400	416.75
2017-05-08	1,699	1,718	1,634	1,634	117,000	408.50
2017-05-02	1,686	1,708	1,674	1,680	79,000	420
2017-05-01	1,649	1,725	1,635	1,690	191,200	422.50
2017-04-28	1,610	1,639	1,581	1,627	138,900	406.75
2017-04-27	1,663	1,672	1,615	1,628	193,800	407
2017-04-26	1,650	1,695	1,611	1,663	615,300	415.75
2017-04-25	1,546	1,639	1,506	1,565	665,200	391.25
2017-04-24	1,475	1,582	1,430	1,570	1,032,900	392.50
2017-04-21	1,402	1,410	1,350	1,365	99,200	341.25
2017-04-20	1,430	1,430	1,365	1,417	140,000	354.25
2017-04-19	1,379	1,435	1,378	1,434	278,100	358.50
2017-04-18	1,357	1,410	1,323	1,409	423,800	352.25
2017-04-17	1,180	1,391	1,167	1,316	650,200	329
2017-04-14	1,147	1,180	1,102	1,124	75,000	281
2017-04-13	1,082	1,175	1,080	1,152	38,200	288
2017-04-12	1,112	1,123	1,090	1,111	43,100	277.75
2017-04-11	1,189	1,189	1,142	1,142	30,700	285.50
2017-04-10	1,155	1,192	1,152	1,189	28,400	297.25
2017-04-07	1,130	1,147	1,090	1,147	45,500	286.75
2017-04-06	1,200	1,200	1,083	1,112	92,500	278
2017-04-05	1,189	1,222	1,162	1,209	37,100	302.25
2017-04-04	1,250	1,256	1,161	1,189	93,100	297.25
2017-04-03	1,264	1,318	1,240	1,266	83,000	316.50
2017-03-31	1,261	1,274	1,222	1,262	98,700	315.50
2017-03-30	1,316	1,325	1,255	1,282	98,900	320.50
2017-03-29	1,300	1,330	1,251	1,311	240,900	327.75
2017-03-28	1,200	1,288	1,181	1,253	355,800	313.25
2017-03-27	1,167	1,167	1,123	1,147	84,400	286.75
2017-03-24	1,105	1,137	1,085	1,137	45,100	284.25
2017-03-23	1,078	1,100	1,073	1,100	15,900	275
2017-03-22	1,077	1,103	1,077	1,085	31,900	271.25
2017-03-21	1,085	1,110	1,085	1,108	22,400	277
2017-03-17	1,119	1,119	1,081	1,085	37,900	271.25
2017-03-16	1,071	1,118	1,061	1,108	31,100	277
2017-03-15	1,133	1,133	1,061	1,075	82,100	268.75
2017-03-14	1,092	1,119	1,086	1,116	30,000	279
2017-03-13	1,119	1,133	1,091	1,104	63,000	276
2017-03-10	1,070	1,126	1,070	1,104	68,500	276
2017-03-09	1,064	1,107	1,064	1,064	59,900	266
2017-03-08	1,071	1,080	1,055	1,062	55,400	265.50
2017-03-07	1,130	1,130	1,050	1,086	104,100	271.50
2017-03-06	1,118	1,142	1,108	1,130	38,100	282.50
2017-03-03	1,153	1,153	1,125	1,127	35,200	281.75
2017-03-02	1,150	1,207	1,150	1,161	71,300	290.25
2017-03-01	1,154	1,154	1,127	1,153	18,600	288.25
2017-02-28	1,144	1,162	1,135	1,153	31,800	288.25
2017-02-27	1,178	1,180	1,124	1,133	55,400	283.25
2017-02-24	1,200	1,200	1,171	1,179	26,700	294.75
2017-02-23	1,220	1,229	1,169	1,187	89,100	296.75
2017-02-22	1,110	1,200	1,102	1,200	127,600	300
2017-02-21	1,118	1,123	1,101	1,105	20,700	276.25
2017-02-20	1,160	1,160	1,115	1,126	53,200	281.50
2017-02-17	1,100	1,137	1,094	1,136	54,300	284
2017-02-16	1,096	1,110	1,079	1,103	33,900	275.75
2017-02-15	1,123	1,123	1,090	1,110	80,600	277.50
2017-02-14	1,008	1,160	987	1,145	294,300	286.25
2017-02-13	981	1,003	981	1,001	19,000	250.25
2017-02-10	1,020	1,021	999	1,000	7,500	250
2017-02-09	998	1,019	980	1,006	11,400	251.50
2017-02-08	975	996	971	996	17,300	249
2017-02-07	1,012	1,022	975	978	39,300	244.50
2017-02-06	1,028	1,060	1,021	1,025	22,400	256.25
2017-02-03	1,050	1,062	1,031	1,034	18,300	258.50
2017-02-02	1,097	1,097	1,030	1,036	32,000	259
2017-02-01	1,024	1,055	1,024	1,054	32,400	263.50
2017-01-31	1,048	1,073	1,020	1,044	55,800	261
2017-01-30	1,098	1,098	1,045	1,076	161,300	269
2017-01-27	960	1,010	957	1,008	84,400	252
2017-01-26	937	955	936	951	33,900	237.75
2017-01-25	919	939	919	933	11,500	233.25
2017-01-24	918	921	914	921	7,000	230.25
2017-01-23	914	920	912	918	8,600	229.50
2017-01-20	919	929	908	914	11,400	228.50
2017-01-19	937	937	898	919	22,800	229.75
2017-01-18	920	931	918	929	14,800	232.25
2017-01-17	940	943	922	923	21,200	230.75
2017-01-16	936	940	928	937	25,900	234.25
2017-01-13	917	929	917	922	12,800	230.50
2017-01-12	928	928	916	917	7,000	229.25
2017-01-11	943	943	922	928	24,200	232
2017-01-10	912	943	912	940	45,300	235
2017-01-06	897	921	897	908	35,700	227
2017-01-05	895	899	889	895	10,800	223.75
2017-01-04	902	902	884	896	10,800	224

分割・併合履歴： [2019-04-24]1株→2株 [2017-05-29]1株→2株 [2015-06-26]1株→2株

2025年05月
日	月	火	水	木	金	土
« 04月30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

3677 (株)システム情報 の時系列データ [2017年度]

3677 (株)システム情報の時系列データ [2017年度]