3677 (株)システム情報の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	855	867	852	865	35,800	865
2021-12-29	837	861	831	860	46,900	860
2021-12-28	825	837	817	837	107,400	837
2021-12-27	832	833	821	824	60,000	824
2021-12-24	840	843	831	833	54,300	833
2021-12-23	846	850	830	831	50,300	831
2021-12-22	822	845	822	842	76,000	842
2021-12-21	817	822	808	812	53,500	812
2021-12-20	824	834	803	806	76,900	806
2021-12-17	843	843	827	830	81,700	830
2021-12-16	851	862	840	846	66,100	846
2021-12-15	835	856	835	839	35,800	839
2021-12-14	862	865	839	842	75,900	842
2021-12-13	884	890	863	865	45,000	865
2021-12-10	885	886	871	874	33,200	874
2021-12-09	899	901	889	893	38,800	893
2021-12-08	895	900	888	898	34,800	898
2021-12-07	862	888	862	888	48,400	888
2021-12-06	866	866	850	850	51,100	850
2021-12-03	855	868	843	868	54,000	868
2021-12-02	869	880	846	846	86,000	846
2021-12-01	881	889	855	884	115,400	884
2021-11-30	910	937	880	880	126,800	880
2021-11-29	951	952	893	895	198,600	895
2021-11-26	1,005	1,011	971	979	228,300	979
2021-11-25	988	1,004	986	995	118,600	995
2021-11-24	1,012	1,012	972	982	150,900	982
2021-11-22	1,024	1,035	1,020	1,027	99,500	1,027
2021-11-19	984	1,029	983	1,027	147,100	1,027
2021-11-18	966	982	964	981	116,500	981
2021-11-17	972	972	964	966	77,000	966
2021-11-16	956	980	956	966	68,400	966
2021-11-15	979	995	951	956	97,800	956
2021-11-12	980	984	972	984	69,300	984
2021-11-11	947	977	946	975	65,800	975
2021-11-10	942	954	941	953	25,900	953
2021-11-09	967	971	940	941	37,600	941
2021-11-08	965	970	955	967	37,900	967
2021-11-05	951	959	945	957	19,500	957
2021-11-04	960	960	944	953	34,800	953
2021-11-02	948	957	945	953	18,500	953
2021-11-01	947	953	943	950	33,900	950
2021-10-29	945	945	930	938	22,400	938
2021-10-28	921	940	914	940	62,400	940
2021-10-27	929	929	915	918	21,600	918
2021-10-26	923	934	923	929	18,500	929
2021-10-25	920	927	915	923	20,200	923
2021-10-22	919	928	914	920	34,200	920
2021-10-21	952	952	920	922	41,800	922
2021-10-20	952	952	935	938	35,400	938
2021-10-19	939	948	937	945	37,300	945
2021-10-18	951	951	939	941	24,000	941
2021-10-15	937	949	934	949	35,400	949
2021-10-14	930	940	928	933	35,800	933
2021-10-13	936	941	929	931	36,500	931
2021-10-12	943	944	931	936	32,800	936
2021-10-11	938	947	917	947	42,100	947
2021-10-08	933	940	931	936	48,000	936
2021-10-07	915	931	915	919	57,500	919
2021-10-06	933	942	911	911	67,700	911
2021-10-05	930	934	908	918	82,000	918
2021-10-04	960	960	937	950	79,500	950
2021-10-01	960	974	945	949	124,600	949
2021-09-30	981	983	964	974	60,700	974
2021-09-29	966	981	963	978	140,200	978
2021-09-28	1,030	1,030	994	1,005	246,500	1,005
2021-09-27	1,043	1,045	1,026	1,030	148,500	1,030
2021-09-24	1,024	1,051	1,017	1,047	207,800	1,047
2021-09-22	1,022	1,031	1,005	1,006	84,200	1,006
2021-09-21	1,012	1,033	1,006	1,024	78,700	1,024
2021-09-17	1,041	1,045	1,025	1,045	146,400	1,045
2021-09-16	1,071	1,071	1,011	1,033	146,900	1,033
2021-09-15	1,085	1,093	1,064	1,071	97,900	1,071
2021-09-14	1,094	1,097	1,079	1,087	107,800	1,087
2021-09-13	1,056	1,089	1,056	1,089	117,400	1,089
2021-09-10	1,024	1,055	1,021	1,055	140,000	1,055
2021-09-09	1,031	1,039	1,020	1,031	67,000	1,031
2021-09-08	1,021	1,037	1,015	1,037	91,100	1,037
2021-09-07	1,009	1,022	1,001	1,020	116,100	1,020
2021-09-06	982	1,007	979	1,001	117,600	1,001
2021-09-03	965	980	959	978	85,700	978
2021-09-02	988	990	962	968	71,800	968
2021-09-01	974	985	967	985	69,100	985
2021-08-31	956	970	956	967	69,600	967
2021-08-30	947	959	942	959	49,300	959
2021-08-27	942	948	932	947	46,300	947
2021-08-26	950	953	933	942	44,800	942
2021-08-25	930	946	930	944	48,900	944
2021-08-24	922	936	922	926	38,600	926
2021-08-23	900	920	900	917	41,600	917
2021-08-20	901	916	896	901	37,300	901
2021-08-19	896	917	896	903	44,500	903
2021-08-18	879	903	878	902	54,900	902
2021-08-17	904	908	880	880	87,500	880
2021-08-16	920	920	901	903	63,800	903
2021-08-13	915	927	909	922	42,300	922
2021-08-12	934	935	915	915	43,200	915
2021-08-11	929	935	924	934	46,800	934
2021-08-10	919	941	919	941	43,000	941
2021-08-06	915	922	911	922	25,600	922
2021-08-05	907	917	907	915	23,600	915
2021-08-04	928	928	907	907	39,800	907
2021-08-03	923	935	921	925	24,200	925
2021-08-02	922	932	920	928	37,900	928
2021-07-30	940	941	914	919	46,400	919
2021-07-29	923	944	923	944	48,300	944
2021-07-28	933	933	916	920	35,100	920
2021-07-27	936	940	929	938	36,500	938
2021-07-26	930	934	918	924	26,300	924
2021-07-21	917	923	911	915	41,200	915
2021-07-20	908	921	904	904	56,100	904
2021-07-19	920	920	911	914	38,600	914
2021-07-16	933	936	924	924	30,500	924
2021-07-15	945	963	934	934	77,500	934
2021-07-14	927	947	924	943	50,100	943
2021-07-13	934	936	925	929	33,200	929
2021-07-12	915	930	914	929	62,400	929
2021-07-09	900	907	886	906	115,800	906
2021-07-08	917	919	903	903	59,000	903
2021-07-07	921	930	914	914	43,200	914
2021-07-06	925	932	921	923	23,100	923
2021-07-05	932	938	925	925	31,300	925
2021-07-02	925	933	923	932	22,000	932
2021-07-01	945	945	921	923	50,800	923
2021-06-30	938	945	932	940	34,500	940
2021-06-29	943	946	929	935	37,000	935
2021-06-28	929	939	926	937	41,600	937
2021-06-25	922	933	922	925	54,500	925
2021-06-24	932	933	922	924	37,600	924
2021-06-23	955	958	935	936	31,500	936
2021-06-22	952	957	941	955	36,300	955
2021-06-21	926	933	920	927	64,800	927
2021-06-18	973	977	947	948	60,600	948
2021-06-17	985	985	970	972	31,300	972
2021-06-16	981	988	975	988	54,600	988
2021-06-15	978	985	971	984	41,100	984
2021-06-14	970	978	958	978	42,600	978
2021-06-11	977	983	970	971	84,000	971
2021-06-10	967	975	963	975	57,500	975
2021-06-09	963	968	955	966	62,600	966
2021-06-08	946	970	945	963	110,500	963
2021-06-07	938	947	936	942	92,400	942
2021-06-04	919	934	918	928	66,900	928
2021-06-03	904	917	897	917	85,900	917
2021-06-02	916	920	906	908	76,700	908
2021-06-01	918	929	914	922	36,700	922
2021-05-31	933	936	910	913	77,500	913
2021-05-28	940	944	927	932	62,400	932
2021-05-27	940	940	930	933	57,900	933
2021-05-26	945	948	938	945	45,300	945
2021-05-25	965	965	945	947	43,600	947
2021-05-24	960	968	949	958	64,400	958
2021-05-21	953	968	949	968	71,700	968
2021-05-20	954	954	940	946	76,100	946
2021-05-19	923	952	921	951	55,000	951
2021-05-18	915	943	914	938	87,100	938
2021-05-17	938	955	900	907	228,300	907
2021-05-14	957	970	951	968	77,100	968
2021-05-13	950	960	936	942	115,400	942
2021-05-12	975	994	960	969	108,200	969
2021-05-11	993	993	964	967	153,100	967
2021-05-10	998	1,001	986	999	76,600	999
2021-05-07	997	1,009	994	1,001	65,600	1,001
2021-05-06	1,000	1,006	993	995	83,400	995
2021-04-30	1,009	1,011	997	1,003	116,900	1,003
2021-04-28	1,019	1,019	1,008	1,011	110,800	1,011
2021-04-27	1,020	1,025	1,017	1,022	47,100	1,022
2021-04-26	1,025	1,025	1,013	1,022	59,100	1,022
2021-04-23	1,020	1,033	1,014	1,021	92,100	1,021
2021-04-22	1,020	1,035	1,017	1,021	56,300	1,021
2021-04-21	1,036	1,036	1,020	1,020	109,300	1,020
2021-04-20	1,050	1,050	1,031	1,041	73,200	1,041
2021-04-19	1,057	1,070	1,054	1,060	39,400	1,060
2021-04-16	1,056	1,069	1,056	1,061	34,900	1,061
2021-04-15	1,070	1,073	1,057	1,061	34,400	1,061
2021-04-14	1,067	1,094	1,065	1,070	122,400	1,070
2021-04-13	1,060	1,075	1,053	1,053	45,900	1,053
2021-04-12	1,069	1,069	1,050	1,059	54,800	1,059
2021-04-09	1,056	1,076	1,048	1,072	91,000	1,072
2021-04-08	1,069	1,069	1,043	1,053	81,000	1,053
2021-04-07	1,053	1,072	1,051	1,072	54,700	1,072
2021-04-06	1,080	1,086	1,051	1,053	91,600	1,053
2021-04-05	1,091	1,092	1,064	1,067	110,100	1,067
2021-04-02	1,079	1,089	1,068	1,085	95,300	1,085
2021-04-01	1,058	1,066	1,046	1,065	73,100	1,065
2021-03-31	1,050	1,059	1,045	1,051	61,300	1,051
2021-03-30	1,046	1,059	1,038	1,048	106,500	1,048
2021-03-29	1,052	1,062	1,020	1,030	105,800	1,030
2021-03-26	1,033	1,044	1,033	1,034	94,500	1,034
2021-03-25	1,027	1,040	1,015	1,031	97,500	1,031
2021-03-24	1,060	1,069	1,019	1,025	146,900	1,025
2021-03-23	1,090	1,106	1,081	1,081	126,300	1,081
2021-03-22	1,104	1,107	1,088	1,090	92,800	1,090
2021-03-19	1,094	1,111	1,087	1,108	103,200	1,108
2021-03-18	1,086	1,106	1,084	1,102	84,400	1,102
2021-03-17	1,075	1,086	1,071	1,082	49,500	1,082
2021-03-16	1,078	1,088	1,075	1,079	60,400	1,079
2021-03-15	1,091	1,094	1,062	1,080	69,200	1,080
2021-03-12	1,076	1,089	1,065	1,089	76,200	1,089
2021-03-11	1,041	1,062	1,027	1,060	74,900	1,060
2021-03-10	1,051	1,060	1,041	1,044	68,500	1,044
2021-03-09	1,016	1,045	1,008	1,039	111,100	1,039
2021-03-08	1,044	1,052	1,019	1,022	112,800	1,022
2021-03-05	1,026	1,031	997	1,030	160,000	1,030
2021-03-04	1,037	1,041	1,017	1,036	90,100	1,036
2021-03-03	1,049	1,055	1,040	1,044	74,800	1,044
2021-03-02	1,068	1,080	1,040	1,059	90,200	1,059
2021-03-01	1,025	1,056	1,025	1,056	98,700	1,056
2021-02-26	1,010	1,028	1,000	1,019	141,800	1,019
2021-02-25	1,041	1,041	1,023	1,028	95,500	1,028
2021-02-24	1,056	1,056	1,016	1,017	134,300	1,017
2021-02-22	1,063	1,082	1,060	1,065	78,800	1,065
2021-02-19	1,060	1,069	1,045	1,055	120,900	1,055
2021-02-18	1,106	1,108	1,073	1,073	116,300	1,073
2021-02-17	1,104	1,113	1,096	1,109	78,300	1,109
2021-02-16	1,111	1,137	1,111	1,122	100,300	1,122
2021-02-15	1,107	1,112	1,087	1,107	145,700	1,107
2021-02-12	1,125	1,125	1,104	1,106	141,900	1,106
2021-02-10	1,143	1,155	1,115	1,132	243,900	1,132
2021-02-09	1,200	1,210	1,180	1,191	164,500	1,191
2021-02-08	1,198	1,198	1,173	1,186	94,200	1,186
2021-02-05	1,169	1,183	1,167	1,180	69,100	1,180
2021-02-04	1,173	1,175	1,155	1,168	61,000	1,168
2021-02-03	1,170	1,182	1,168	1,179	77,000	1,179
2021-02-02	1,137	1,161	1,127	1,155	109,600	1,155
2021-02-01	1,111	1,140	1,093	1,133	100,500	1,133
2021-01-29	1,150	1,173	1,127	1,127	128,400	1,127
2021-01-28	1,171	1,173	1,146	1,155	134,000	1,155
2021-01-27	1,183	1,199	1,170	1,194	106,300	1,194
2021-01-26	1,224	1,225	1,177	1,181	201,300	1,181
2021-01-25	1,258	1,263	1,216	1,225	184,400	1,225
2021-01-22	1,246	1,260	1,237	1,246	216,100	1,246
2021-01-21	1,200	1,242	1,192	1,241	281,200	1,241
2021-01-20	1,185	1,205	1,180	1,202	162,400	1,202
2021-01-19	1,154	1,184	1,151	1,174	141,700	1,174
2021-01-18	1,135	1,156	1,127	1,154	117,100	1,154
2021-01-15	1,152	1,162	1,137	1,152	110,100	1,152
2021-01-14	1,144	1,176	1,141	1,152	203,900	1,152
2021-01-13	1,150	1,152	1,139	1,143	139,100	1,143
2021-01-12	1,137	1,148	1,134	1,148	141,900	1,148
2021-01-08	1,100	1,140	1,098	1,137	235,900	1,137
2021-01-07	1,132	1,138	1,093	1,095	177,800	1,095
2021-01-06	1,111	1,138	1,103	1,125	160,200	1,125
2021-01-05	1,101	1,106	1,084	1,098	160,300	1,098
2021-01-04	1,069	1,092	1,065	1,092	149,100	1,092

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 [2021年度]

3677 (株)システム情報の時系列データ [2021年度]