3677 (株)システム情報の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,056	1,058	1,032	1,052	162,000	1,052
2019-12-27	1,066	1,076	1,056	1,064	165,900	1,064
2019-12-26	1,094	1,103	1,059	1,066	256,400	1,066
2019-12-25	1,103	1,118	1,086	1,095	151,200	1,095
2019-12-24	1,066	1,107	1,066	1,101	289,700	1,101
2019-12-23	1,053	1,073	1,038	1,066	190,100	1,066
2019-12-20	1,023	1,059	1,023	1,051	199,400	1,051
2019-12-19	1,022	1,036	1,017	1,021	118,000	1,021
2019-12-18	1,045	1,055	1,013	1,029	189,800	1,029
2019-12-17	1,020	1,044	1,010	1,043	174,600	1,043
2019-12-16	1,002	1,020	990	1,009	148,400	1,009
2019-12-13	1,039	1,049	1,008	1,009	231,900	1,009
2019-12-12	1,065	1,065	1,019	1,020	276,700	1,020
2019-12-11	1,080	1,082	1,052	1,060	197,700	1,060
2019-12-10	1,068	1,090	1,061	1,076	198,300	1,076
2019-12-09	1,120	1,121	1,063	1,069	321,000	1,069
2019-12-06	1,102	1,124	1,097	1,105	168,700	1,105
2019-12-05	1,138	1,142	1,097	1,109	294,400	1,109
2019-12-04	1,100	1,137	1,086	1,128	275,800	1,128
2019-12-03	1,096	1,119	1,080	1,111	197,500	1,111
2019-12-02	1,108	1,122	1,093	1,114	279,500	1,114
2019-11-29	1,076	1,122	1,076	1,107	614,100	1,107
2019-11-28	1,080	1,080	1,052	1,070	165,900	1,070
2019-11-27	1,046	1,081	1,042	1,073	258,200	1,073
2019-11-26	1,071	1,076	1,036	1,041	296,800	1,041
2019-11-25	1,072	1,095	1,056	1,070	491,900	1,070
2019-11-22	1,022	1,064	1,005	1,062	450,400	1,062
2019-11-21	985	1,025	978	1,022	381,700	1,022
2019-11-20	982	999	977	988	198,700	988
2019-11-19	1,013	1,019	978	983	365,600	983
2019-11-18	996	1,014	988	1,013	278,200	1,013
2019-11-15	993	1,000	968	989	283,500	989
2019-11-14	968	1,030	961	991	661,200	991
2019-11-13	980	989	931	960	639,200	960
2019-11-12	1,015	1,017	978	994	466,600	994
2019-11-11	1,005	1,018	1,000	1,012	255,600	1,012
2019-11-08	1,005	1,008	983	991	230,000	991
2019-11-07	981	1,005	978	1,003	232,400	1,003
2019-11-06	996	1,003	971	980	251,900	980
2019-11-05	990	1,008	981	988	216,500	988
2019-11-01	974	981	952	971	160,000	971
2019-10-31	987	1,005	980	984	160,100	984
2019-10-30	976	981	957	980	239,800	980
2019-10-29	1,004	1,012	983	984	175,000	984
2019-10-28	1,025	1,027	992	1,011	328,600	1,011
2019-10-25	977	1,004	974	1,000	449,700	1,000
2019-10-24	978	978	949	966	245,400	966
2019-10-23	919	966	917	965	451,700	965
2019-10-21	898	917	891	907	294,700	907
2019-10-18	926	927	903	909	374,400	909
2019-10-17	951	951	925	930	249,800	930
2019-10-16	974	977	949	953	217,700	953
2019-10-15	979	979	961	961	211,100	961
2019-10-11	985	986	955	974	416,200	974
2019-10-10	1,000	1,008	982	990	315,300	990
2019-10-09	1,014	1,016	994	1,003	267,300	1,003
2019-10-08	1,027	1,029	1,014	1,027	177,100	1,027
2019-10-07	1,002	1,019	989	1,019	187,600	1,019
2019-10-04	1,000	1,020	991	992	194,000	992
2019-10-03	996	1,001	987	999	256,200	999
2019-10-02	960	1,023	960	1,014	341,200	1,014
2019-10-01	973	976	956	972	256,600	972
2019-09-30	1,013	1,019	963	980	469,300	980
2019-09-27	1,026	1,028	1,001	1,011	283,100	1,011
2019-09-26	1,050	1,068	1,016	1,027	488,500	1,027
2019-09-25	1,056	1,056	1,024	1,043	281,600	1,043
2019-09-24	1,049	1,070	1,033	1,049	407,600	1,049
2019-09-20	1,030	1,050	1,021	1,042	297,700	1,042
2019-09-19	1,024	1,039	1,010	1,019	296,500	1,019
2019-09-18	1,005	1,021	997	1,009	242,600	1,009
2019-09-17	1,008	1,015	984	1,005	321,700	1,005
2019-09-13	1,023	1,026	1,000	1,011	221,800	1,011
2019-09-12	1,041	1,044	1,009	1,016	220,400	1,016
2019-09-11	1,016	1,034	994	1,032	258,700	1,032
2019-09-10	1,069	1,077	1,018	1,023	440,900	1,023
2019-09-09	1,035	1,062	1,025	1,062	230,300	1,062
2019-09-06	1,044	1,048	1,025	1,032	193,500	1,032
2019-09-05	1,036	1,052	1,026	1,036	266,300	1,036
2019-09-04	1,040	1,045	1,022	1,024	223,200	1,024
2019-09-03	1,043	1,055	1,032	1,044	183,500	1,044
2019-09-02	1,061	1,082	1,046	1,051	283,600	1,051
2019-08-30	1,037	1,062	1,028	1,049	234,100	1,049
2019-08-29	1,049	1,059	1,009	1,025	489,100	1,025
2019-08-28	1,080	1,082	1,046	1,053	230,700	1,053
2019-08-27	1,091	1,096	1,059	1,075	195,400	1,075
2019-08-26	1,081	1,106	1,077	1,082	363,200	1,082
2019-08-23	1,137	1,144	1,091	1,103	532,300	1,103
2019-08-22	1,159	1,180	1,118	1,123	478,300	1,123
2019-08-21	1,206	1,221	1,157	1,161	382,000	1,161
2019-08-20	1,197	1,250	1,194	1,217	391,500	1,217
2019-08-19	1,282	1,292	1,192	1,197	631,000	1,197
2019-08-16	1,246	1,279	1,237	1,267	451,600	1,267
2019-08-15	1,217	1,249	1,214	1,244	464,000	1,244
2019-08-14	1,216	1,257	1,205	1,256	540,200	1,256
2019-08-13	1,196	1,240	1,160	1,196	552,100	1,196
2019-08-09	1,218	1,237	1,197	1,202	390,400	1,202
2019-08-08	1,174	1,223	1,172	1,208	388,100	1,208
2019-08-07	1,170	1,183	1,130	1,163	322,900	1,163
2019-08-06	1,117	1,178	1,111	1,160	345,000	1,160
2019-08-05	1,223	1,239	1,128	1,174	829,400	1,174
2019-08-02	1,217	1,237	1,208	1,234	347,400	1,234
2019-08-01	1,236	1,249	1,213	1,244	379,300	1,244
2019-07-31	1,227	1,250	1,210	1,250	320,400	1,250
2019-07-30	1,250	1,266	1,214	1,230	696,100	1,230
2019-07-29	1,144	1,241	1,138	1,228	1,115,600	1,228
2019-07-26	1,111	1,144	1,105	1,140	313,700	1,140
2019-07-25	1,167	1,167	1,113	1,118	506,200	1,118
2019-07-24	1,160	1,170	1,139	1,160	343,000	1,160
2019-07-23	1,160	1,173	1,138	1,141	269,800	1,141
2019-07-22	1,128	1,166	1,127	1,141	394,400	1,141
2019-07-19	1,121	1,141	1,110	1,130	316,900	1,130
2019-07-18	1,115	1,138	1,089	1,128	496,400	1,128
2019-07-17	1,158	1,158	1,112	1,122	621,400	1,122
2019-07-16	1,111	1,181	1,108	1,176	557,400	1,176
2019-07-12	1,104	1,139	1,093	1,124	444,500	1,124
2019-07-11	1,146	1,146	1,090	1,100	725,800	1,100
2019-07-10	1,064	1,148	1,018	1,144	1,374,700	1,144
2019-07-09	1,123	1,149	1,111	1,111	436,800	1,111
2019-07-08	1,128	1,154	1,105	1,131	466,300	1,131
2019-07-05	1,083	1,141	1,081	1,132	749,600	1,132
2019-07-04	1,113	1,126	1,081	1,081	791,800	1,081
2019-07-03	1,134	1,161	1,110	1,123	942,800	1,123
2019-07-02	1,057	1,148	1,053	1,125	2,242,000	1,125
2019-07-01	973	1,047	962	1,030	1,077,400	1,030
2019-06-28	930	948	922	948	285,500	948
2019-06-27	900	917	880	917	182,600	917
2019-06-26	901	916	892	894	181,200	894
2019-06-25	941	965	903	913	460,400	913
2019-06-24	896	937	885	936	430,700	936
2019-06-21	859	897	852	875	403,600	875
2019-06-20	809	849	809	849	246,300	849
2019-06-19	811	817	802	809	89,000	809
2019-06-18	826	831	793	797	131,500	797
2019-06-17	848	858	818	825	158,100	825
2019-06-14	835	844	815	844	163,900	844
2019-06-13	828	832	813	824	87,000	824
2019-06-12	836	841	825	831	66,800	831
2019-06-11	829	836	818	833	78,400	833
2019-06-10	819	827	812	823	133,200	823
2019-06-07	787	805	779	801	149,200	801
2019-06-06	810	821	794	794	106,400	794
2019-06-05	813	827	796	815	162,300	815
2019-06-04	775	790	764	787	217,200	787
2019-06-03	804	816	768	777	391,100	777
2019-05-31	836	852	823	826	195,800	826
2019-05-30	852	860	830	843	172,400	843
2019-05-29	861	878	849	860	164,400	860
2019-05-28	864	877	850	874	130,600	874
2019-05-27	857	880	840	859	191,000	859
2019-05-24	837	844	820	843	279,800	843
2019-05-23	877	877	848	852	237,400	852
2019-05-22	866	895	865	883	223,600	883
2019-05-21	861	870	844	860	198,500	860
2019-05-20	833	880	833	875	401,400	875
2019-05-17	859	881	825	837	374,600	837
2019-05-16	891	892	840	844	358,300	844
2019-05-15	913	918	866	895	331,500	895
2019-05-14	875	953	853	910	1,006,600	910
2019-05-13	912	918	887	905	369,600	905
2019-05-10	898	931	890	905	324,800	905
2019-05-09	918	933	897	902	198,100	902
2019-05-08	922	932	902	915	195,800	915
2019-05-07	917	974	913	937	318,300	937
2019-04-26	910	927	888	926	327,900	926
2019-04-25	873	937	873	922	1,064,600	922
2019-04-24	877	900	862	872	321,200	872
2019-04-23	1,681	1,742	1,677	1,724	133,000	862
2019-04-22	1,760	1,760	1,687	1,687	133,600	843.50
2019-04-19	1,710	1,770	1,710	1,761	159,000	880.50
2019-04-18	1,750	1,776	1,702	1,717	207,500	858.50
2019-04-17	1,820	1,840	1,740	1,749	233,900	874.50
2019-04-16	1,828	1,877	1,815	1,821	156,700	910.50
2019-04-15	1,882	1,904	1,829	1,833	168,600	916.50
2019-04-12	1,922	1,929	1,876	1,879	121,800	939.50
2019-04-11	1,933	1,956	1,889	1,907	152,200	953.50
2019-04-10	1,886	1,943	1,873	1,933	165,900	966.50
2019-04-09	1,905	1,947	1,902	1,911	162,000	955.50
2019-04-08	1,882	1,942	1,876	1,921	242,900	960.50
2019-04-05	1,800	1,863	1,795	1,861	126,600	930.50
2019-04-04	1,790	1,819	1,767	1,812	158,100	906
2019-04-03	1,825	1,857	1,788	1,798	171,900	899
2019-04-02	1,945	1,945	1,797	1,816	346,800	908
2019-04-01	1,956	1,973	1,874	1,905	350,800	952.50
2019-03-29	1,884	1,944	1,872	1,900	395,800	950
2019-03-28	1,805	1,872	1,763	1,833	361,800	916.50
2019-03-27	1,759	1,830	1,759	1,803	253,100	901.50
2019-03-26	1,754	1,779	1,733	1,743	142,800	871.50
2019-03-25	1,721	1,757	1,687	1,736	258,600	868
2019-03-22	1,753	1,833	1,731	1,761	839,300	880.50
2019-03-20	1,698	1,722	1,660	1,673	146,000	836.50
2019-03-19	1,735	1,752	1,657	1,692	211,200	846
2019-03-18	1,682	1,777	1,677	1,725	385,200	862.50
2019-03-15	1,753	1,799	1,609	1,642	1,073,200	821
2019-03-14	1,793	1,793	1,793	1,793	152,200	896.50
2019-03-13	1,499	1,527	1,483	1,493	70,700	746.50
2019-03-12	1,535	1,560	1,503	1,503	96,300	751.50
2019-03-11	1,495	1,532	1,464	1,502	104,400	751
2019-03-08	1,498	1,539	1,475	1,495	227,300	747.50
2019-03-07	1,600	1,608	1,528	1,535	134,100	767.50
2019-03-06	1,584	1,618	1,567	1,599	119,300	799.50
2019-03-05	1,555	1,646	1,555	1,589	272,700	794.50
2019-03-04	1,548	1,577	1,525	1,569	121,600	784.50
2019-03-01	1,513	1,524	1,487	1,522	51,200	761
2019-02-28	1,539	1,539	1,484	1,487	85,200	743.50
2019-02-27	1,466	1,535	1,464	1,522	175,600	761
2019-02-26	1,480	1,481	1,423	1,464	122,400	732
2019-02-25	1,513	1,513	1,455	1,478	107,100	739
2019-02-22	1,451	1,490	1,444	1,490	88,100	745
2019-02-21	1,471	1,485	1,451	1,461	98,900	730.50
2019-02-20	1,490	1,523	1,479	1,484	152,100	742
2019-02-19	1,450	1,507	1,438	1,490	161,400	745
2019-02-18	1,450	1,539	1,403	1,455	390,700	727.50
2019-02-15	1,423	1,435	1,387	1,429	224,600	714.50
2019-02-14	1,425	1,480	1,412	1,446	397,200	723
2019-02-13	1,401	1,461	1,376	1,440	1,162,500	720
2019-02-12	1,142	1,167	1,133	1,161	119,800	580.50
2019-02-08	1,102	1,132	1,096	1,107	82,400	553.50
2019-02-07	1,170	1,170	1,120	1,129	75,300	564.50
2019-02-06	1,180	1,195	1,155	1,170	83,800	585
2019-02-05	1,157	1,171	1,129	1,170	93,700	585
2019-02-04	1,102	1,155	1,102	1,139	138,600	569.50
2019-02-01	1,087	1,090	1,063	1,088	65,200	544
2019-01-31	1,048	1,080	1,047	1,074	63,300	537
2019-01-30	1,061	1,089	1,034	1,038	71,000	519
2019-01-29	1,086	1,086	1,023	1,065	98,800	532.50
2019-01-28	1,059	1,096	1,047	1,086	98,900	543
2019-01-25	1,040	1,057	1,035	1,044	58,000	522
2019-01-24	1,010	1,043	1,004	1,042	36,100	521
2019-01-23	1,015	1,037	1,007	1,019	49,100	509.50
2019-01-22	1,040	1,062	1,013	1,042	55,500	521
2019-01-21	1,087	1,087	1,029	1,037	140,700	518.50
2019-01-18	1,042	1,062	1,036	1,058	51,500	529
2019-01-17	1,039	1,050	1,011	1,042	76,700	521
2019-01-16	1,015	1,039	995	1,036	87,100	518
2019-01-15	980	1,015	967	1,003	54,500	501.50
2019-01-11	973	1,014	973	976	76,000	488
2019-01-10	991	991	952	959	88,500	479.50
2019-01-09	1,038	1,046	995	1,000	101,200	500
2019-01-08	1,020	1,037	1,008	1,017	74,500	508.50
2019-01-07	997	1,016	979	1,003	132,600	501.50
2019-01-04	931	958	906	952	129,500	476

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 [2019年度]

3677 (株)システム情報の時系列データ [2019年度]