3677 (株)システム情報の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	871	878	868	868	27,300	868
2022-12-29	843	871	843	871	37,300	871
2022-12-28	852	852	835	845	61,100	845
2022-12-27	855	862	846	849	39,500	849
2022-12-26	862	862	843	846	45,500	846
2022-12-23	850	860	850	856	30,200	856
2022-12-22	860	862	853	860	23,000	860
2022-12-21	861	864	851	854	37,200	854
2022-12-20	875	875	850	860	57,100	860
2022-12-19	867	879	866	872	13,400	872
2022-12-16	883	885	874	874	21,400	874
2022-12-15	887	894	882	887	19,500	887
2022-12-14	887	895	883	887	27,400	887
2022-12-13	899	899	887	887	20,600	887
2022-12-12	887	896	883	888	22,900	888
2022-12-09	880	889	880	888	17,600	888
2022-12-08	870	878	859	877	37,900	877
2022-12-07	875	875	869	870	25,500	870
2022-12-06	884	890	874	875	25,400	875
2022-12-05	895	897	884	889	31,300	889
2022-12-02	896	896	879	886	42,700	886
2022-12-01	905	905	896	897	18,400	897
2022-11-30	898	902	896	898	21,200	898
2022-11-29	901	905	898	902	33,100	902
2022-11-28	915	915	905	905	26,900	905
2022-11-25	907	921	907	909	51,900	909
2022-11-24	925	926	917	919	27,100	919
2022-11-22	907	922	907	919	32,200	919
2022-11-21	919	923	902	906	34,000	906
2022-11-18	920	929	907	909	26,100	909
2022-11-17	903	917	900	917	46,500	917
2022-11-16	886	903	883	903	38,500	903
2022-11-15	920	927	875	878	138,600	878
2022-11-14	936	947	920	920	87,200	920
2022-11-11	1,000	1,002	988	996	35,500	996
2022-11-10	993	996	981	996	21,700	996
2022-11-09	985	992	980	990	14,700	990
2022-11-08	960	982	960	979	20,400	979
2022-11-07	952	963	945	963	19,400	963
2022-11-04	955	962	949	955	21,800	955
2022-11-02	981	981	965	965	15,900	965
2022-11-01	993	997	982	986	12,800	986
2022-10-31	999	999	982	993	18,900	993
2022-10-28	988	1,004	986	997	133,000	997
2022-10-27	991	991	983	987	13,100	987
2022-10-26	970	993	970	993	33,500	993
2022-10-25	974	977	960	966	15,600	966
2022-10-24	973	976	962	970	36,500	970
2022-10-21	977	982	954	956	21,700	956
2022-10-20	966	984	966	984	14,500	984
2022-10-19	978	988	969	975	19,600	975
2022-10-18	985	988	979	979	26,000	979
2022-10-17	972	983	968	973	21,200	973
2022-10-14	977	979	969	973	37,000	973
2022-10-13	949	966	949	966	33,300	966
2022-10-12	947	959	946	958	22,200	958
2022-10-11	933	945	927	945	30,900	945
2022-10-07	948	957	943	947	26,100	947
2022-10-06	941	952	941	950	26,400	950
2022-10-05	937	942	929	935	38,600	935
2022-10-04	916	931	916	930	37,500	930
2022-10-03	902	905	883	903	43,400	903
2022-09-30	912	918	906	907	37,300	907
2022-09-29	920	926	915	924	89,400	924
2022-09-28	934	935	917	929	179,500	929
2022-09-27	930	938	924	932	67,500	932
2022-09-26	927	933	918	920	89,000	920
2022-09-22	936	947	936	938	65,300	938
2022-09-21	960	962	944	945	69,100	945
2022-09-20	960	970	960	964	46,200	964
2022-09-16	971	971	955	955	60,300	955
2022-09-15	988	989	978	978	31,200	978
2022-09-14	980	988	976	983	50,800	983
2022-09-13	1,005	1,014	998	1,003	36,100	1,003
2022-09-12	995	1,001	994	1,000	28,300	1,000
2022-09-09	988	998	985	988	44,300	988
2022-09-08	987	994	984	989	30,000	989
2022-09-07	984	984	972	975	29,900	975
2022-09-06	989	995	982	988	24,200	988
2022-09-05	978	983	968	983	29,500	983
2022-09-02	982	983	972	980	94,300	980
2022-09-01	988	990	979	979	28,700	979
2022-08-31	986	995	986	991	31,100	991
2022-08-30	985	997	985	990	40,300	990
2022-08-29	972	988	968	984	28,500	984
2022-08-26	999	999	987	990	48,300	990
2022-08-25	995	998	985	998	39,000	998
2022-08-24	981	988	977	987	15,500	987
2022-08-23	995	995	983	983	18,200	983
2022-08-22	991	999	990	995	18,100	995
2022-08-19	1,006	1,011	995	996	29,600	996
2022-08-18	1,028	1,028	998	998	69,400	998
2022-08-17	1,034	1,049	1,026	1,036	50,000	1,036
2022-08-16	1,011	1,037	1,010	1,027	46,800	1,027
2022-08-15	1,027	1,044	1,010	1,010	91,500	1,010
2022-08-12	1,020	1,031	1,013	1,027	97,600	1,027
2022-08-10	1,007	1,018	999	1,018	24,900	1,018
2022-08-09	1,003	1,012	995	1,002	19,700	1,002
2022-08-08	1,013	1,013	992	1,012	22,300	1,012
2022-08-05	990	1,023	987	1,013	63,400	1,013
2022-08-04	997	998	984	985	15,900	985
2022-08-03	987	995	985	991	17,900	991
2022-08-02	1,005	1,005	980	981	23,800	981
2022-08-01	987	1,005	986	1,005	26,500	1,005
2022-07-29	998	999	979	986	19,100	986
2022-07-28	992	999	977	999	42,000	999
2022-07-27	970	984	969	981	15,900	981
2022-07-26	962	975	959	970	14,400	970
2022-07-25	962	970	960	964	15,700	964
2022-07-22	965	974	963	971	17,800	971
2022-07-21	965	973	960	963	23,600	963
2022-07-20	971	977	959	964	47,700	964
2022-07-19	968	968	955	960	16,100	960
2022-07-15	963	972	957	968	9,700	968
2022-07-14	960	965	951	965	21,300	965
2022-07-13	964	970	951	970	22,300	970
2022-07-12	969	970	960	964	21,800	964
2022-07-11	997	1,004	975	978	26,300	978
2022-07-08	977	1,002	973	983	69,600	983
2022-07-07	955	974	950	967	32,500	967
2022-07-06	943	944	936	944	17,300	944
2022-07-05	947	955	937	942	21,200	942
2022-07-04	945	950	931	942	19,500	942
2022-07-01	943	943	930	937	34,100	937
2022-06-30	979	979	944	944	52,700	944
2022-06-29	941	1,000	934	1,000	74,200	1,000
2022-06-28	939	950	938	950	26,400	950
2022-06-27	953	954	936	954	32,700	954
2022-06-24	929	947	929	943	24,900	943
2022-06-23	920	933	915	920	15,000	920
2022-06-22	940	940	916	920	27,300	920
2022-06-21	926	939	924	932	40,900	932
2022-06-20	934	943	908	908	47,500	908
2022-06-17	935	943	923	936	40,300	936
2022-06-16	984	988	950	950	39,300	950
2022-06-15	990	1,008	965	965	28,200	965
2022-06-14	977	1,000	969	998	38,500	998
2022-06-13	991	1,005	979	995	45,600	995
2022-06-10	1,023	1,044	1,010	1,019	97,600	1,019
2022-06-09	1,003	1,014	1,001	1,006	34,400	1,006
2022-06-08	1,016	1,020	1,010	1,011	21,100	1,011
2022-06-07	1,011	1,014	1,002	1,006	16,800	1,006
2022-06-06	1,000	1,022	995	1,011	35,100	1,011
2022-06-03	990	1,001	981	1,001	21,600	1,001
2022-06-02	998	998	979	990	21,000	990
2022-06-01	1,005	1,008	994	1,000	28,000	1,000
2022-05-31	1,030	1,030	1,008	1,015	36,200	1,015
2022-05-30	998	1,030	990	1,030	94,100	1,030
2022-05-27	998	998	967	990	32,900	990
2022-05-26	991	1,001	979	979	45,200	979
2022-05-25	988	1,002	986	994	24,400	994
2022-05-24	1,000	1,006	988	989	35,500	989
2022-05-23	985	1,008	985	1,005	80,200	1,005
2022-05-20	962	979	961	979	16,800	979
2022-05-19	977	977	961	972	20,200	972
2022-05-18	982	992	978	992	27,000	992
2022-05-17	963	982	950	982	24,700	982
2022-05-16	950	982	946	963	55,200	963
2022-05-13	907	930	907	920	33,000	920
2022-05-12	908	912	901	902	24,500	902
2022-05-11	909	927	906	915	18,100	915
2022-05-10	920	920	903	909	30,200	909
2022-05-09	932	935	922	922	23,800	922
2022-05-06	925	942	924	942	20,800	942
2022-05-02	953	957	937	937	32,300	937
2022-04-28	962	968	953	968	33,100	968
2022-04-27	931	966	919	966	71,000	966
2022-04-26	938	945	931	943	26,600	943
2022-04-25	920	938	918	934	18,100	934
2022-04-22	925	936	921	934	18,600	934
2022-04-21	948	948	928	943	31,100	943
2022-04-20	950	950	927	946	27,300	946
2022-04-19	950	958	938	938	33,000	938
2022-04-18	934	950	931	950	38,400	950
2022-04-15	941	942	931	942	24,900	942
2022-04-14	938	943	932	939	12,600	939
2022-04-13	904	927	901	927	33,600	927
2022-04-12	895	911	895	903	36,800	903
2022-04-11	921	921	898	910	27,000	910
2022-04-08	922	922	907	916	23,500	916
2022-04-07	946	946	905	907	40,200	907
2022-04-06	942	961	937	953	34,800	953
2022-04-05	944	945	931	942	27,100	942
2022-04-04	921	933	920	929	21,100	929
2022-04-01	901	923	895	917	46,700	917
2022-03-31	926	926	906	906	45,600	906
2022-03-30	927	935	913	929	41,200	929
2022-03-29	928	940	926	938	41,100	938
2022-03-28	931	936	917	917	30,900	917
2022-03-25	942	947	928	939	26,700	939
2022-03-24	940	944	922	936	53,400	936
2022-03-23	951	966	948	952	47,300	952
2022-03-22	931	942	919	942	48,900	942
2022-03-18	891	927	890	916	98,500	916
2022-03-17	897	901	884	885	55,200	885
2022-03-16	900	901	884	884	37,700	884
2022-03-15	888	899	884	891	32,900	891
2022-03-14	890	900	880	890	33,400	890
2022-03-11	887	893	865	883	45,800	883
2022-03-10	892	902	885	902	66,400	902
2022-03-09	910	919	867	877	94,300	877
2022-03-08	940	952	900	904	95,600	904
2022-03-07	950	970	945	958	87,300	958
2022-03-04	1,000	1,005	974	990	46,000	990
2022-03-03	1,038	1,046	1,009	1,017	34,100	1,017
2022-03-02	1,051	1,051	1,020	1,022	51,900	1,022
2022-03-01	1,051	1,069	1,043	1,065	81,600	1,065
2022-02-28	1,029	1,044	1,016	1,044	92,100	1,044
2022-02-25	1,002	1,030	1,002	1,029	94,900	1,029
2022-02-24	990	998	972	989	69,800	989
2022-02-22	987	1,011	987	993	38,700	993
2022-02-21	996	1,010	985	1,008	43,100	1,008
2022-02-18	988	1,015	975	1,012	48,800	1,012
2022-02-17	998	1,015	998	1,002	81,700	1,002
2022-02-16	988	996	977	996	47,500	996
2022-02-15	979	994	963	975	75,700	975
2022-02-14	949	985	949	972	93,200	972
2022-02-10	945	945	928	934	28,500	934
2022-02-09	938	940	930	932	23,400	932
2022-02-08	939	941	927	933	21,300	933
2022-02-07	935	944	927	939	36,800	939
2022-02-04	920	934	908	934	36,300	934
2022-02-03	936	936	921	929	35,400	929
2022-02-02	903	937	903	937	65,400	937
2022-02-01	910	918	896	909	39,500	909
2022-01-31	892	910	892	903	40,800	903
2022-01-28	897	897	875	892	55,000	892
2022-01-27	898	905	862	873	78,400	873
2022-01-26	876	907	876	896	47,200	896
2022-01-25	899	900	871	876	48,900	876
2022-01-24	894	901	881	901	28,900	901
2022-01-21	888	900	881	900	42,700	900
2022-01-20	871	899	871	893	38,400	893
2022-01-19	872	899	867	870	74,100	870
2022-01-18	882	893	870	877	28,600	877
2022-01-17	883	891	870	873	32,700	873
2022-01-14	883	883	859	874	42,700	874
2022-01-13	903	917	883	883	72,000	883
2022-01-12	870	902	870	902	74,600	902
2022-01-11	837	855	831	855	57,700	855
2022-01-07	829	834	814	829	59,700	829
2022-01-06	840	843	821	822	55,300	822
2022-01-05	867	867	846	850	38,100	850
2022-01-04	865	873	857	867	41,300	867

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 [2022年度]

3677 (株)システム情報の時系列データ [2022年度]