3804 (株)システム ディ の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,384 | 1,390 | 1,374 | 1,380 | 7,000 | 1,380 |
| 2023-06-08 | 1,375 | 1,388 | 1,375 | 1,384 | 1,400 | 1,384 |
| 2023-06-07 | 1,404 | 1,404 | 1,382 | 1,389 | 3,400 | 1,389 |
| 2023-06-06 | 1,394 | 1,408 | 1,371 | 1,403 | 9,000 | 1,403 |
| 2023-06-05 | 1,420 | 1,423 | 1,351 | 1,423 | 9,000 | 1,423 |
| 2023-06-02 | 1,423 | 1,423 | 1,399 | 1,419 | 2,400 | 1,419 |
| 2023-06-01 | 1,393 | 1,423 | 1,392 | 1,423 | 4,700 | 1,423 |
| 2023-05-31 | 1,369 | 1,393 | 1,368 | 1,393 | 4,000 | 1,393 |
| 2023-05-30 | 1,342 | 1,370 | 1,342 | 1,369 | 4,100 | 1,369 |
| 2023-05-29 | 1,346 | 1,346 | 1,342 | 1,342 | 300 | 1,342 |
| 2023-05-26 | 1,349 | 1,349 | 1,345 | 1,347 | 4,000 | 1,347 |
| 2023-05-25 | 1,345 | 1,345 | 1,332 | 1,345 | 1,700 | 1,345 |
| 2023-05-24 | 1,348 | 1,348 | 1,329 | 1,343 | 300 | 1,343 |
| 2023-05-23 | 1,336 | 1,343 | 1,330 | 1,341 | 1,400 | 1,341 |
| 2023-05-22 | 1,333 | 1,335 | 1,333 | 1,335 | 800 | 1,335 |
| 2023-05-19 | 1,328 | 1,335 | 1,322 | 1,328 | 1,400 | 1,328 |
| 2023-05-18 | 1,331 | 1,336 | 1,327 | 1,335 | 3,000 | 1,335 |
| 2023-05-17 | 1,354 | 1,354 | 1,330 | 1,330 | 1,300 | 1,330 |
| 2023-05-16 | 1,375 | 1,375 | 1,327 | 1,327 | 7,600 | 1,327 |
| 2023-05-15 | 1,367 | 1,367 | 1,352 | 1,354 | 1,300 | 1,354 |
| 2023-05-12 | 1,348 | 1,380 | 1,348 | 1,380 | 3,700 | 1,380 |
| 2023-05-11 | 1,347 | 1,359 | 1,346 | 1,354 | 2,100 | 1,354 |
| 2023-05-10 | 1,348 | 1,348 | 1,348 | 1,348 | 100 | 1,348 |
| 2023-05-09 | 1,330 | 1,345 | 1,330 | 1,330 | 1,800 | 1,330 |
| 2023-05-08 | 1,356 | 1,356 | 1,347 | 1,347 | 200 | 1,347 |
| 2023-05-02 | 1,333 | 1,333 | 1,333 | 1,333 | 200 | 1,333 |
| 2023-05-01 | 1,340 | 1,349 | 1,333 | 1,333 | 2,100 | 1,333 |
| 2023-04-28 | 1,340 | 1,340 | 1,326 | 1,333 | 1,500 | 1,333 |
| 2023-04-27 | 1,340 | 1,340 | 1,312 | 1,331 | 2,900 | 1,331 |
| 2023-04-26 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,350 |
| 2023-04-25 | 1,367 | 1,367 | 1,342 | 1,364 | 1,700 | 1,364 |
| 2023-04-24 | 1,365 | 1,365 | 1,347 | 1,347 | 300 | 1,347 |
| 2023-04-21 | 1,370 | 1,370 | 1,346 | 1,356 | 2,500 | 1,356 |
| 2023-04-20 | - | - | - | 1,363 | - | 1,363 |
| 2023-04-19 | 1,351 | 1,363 | 1,351 | 1,363 | 500 | 1,363 |
| 2023-04-18 | 1,367 | 1,367 | 1,359 | 1,359 | 500 | 1,359 |
| 2023-04-17 | 1,352 | 1,369 | 1,352 | 1,369 | 1,100 | 1,369 |
| 2023-04-14 | 1,379 | 1,379 | 1,375 | 1,375 | 300 | 1,375 |
| 2023-04-13 | 1,340 | 1,362 | 1,340 | 1,362 | 600 | 1,362 |
| 2023-04-12 | 1,357 | 1,360 | 1,357 | 1,360 | 200 | 1,360 |
| 2023-04-11 | 1,355 | 1,355 | 1,347 | 1,347 | 1,000 | 1,347 |
| 2023-04-10 | 1,351 | 1,351 | 1,351 | 1,351 | 200 | 1,351 |
| 2023-04-07 | 1,356 | 1,359 | 1,351 | 1,351 | 900 | 1,351 |
| 2023-04-06 | 1,360 | 1,361 | 1,360 | 1,361 | 700 | 1,361 |
| 2023-04-05 | 1,365 | 1,368 | 1,362 | 1,362 | 600 | 1,362 |
| 2023-04-04 | 1,379 | 1,386 | 1,366 | 1,366 | 1,100 | 1,366 |
| 2023-04-03 | 1,393 | 1,396 | 1,380 | 1,393 | 1,100 | 1,393 |
| 2023-03-31 | 1,394 | 1,394 | 1,393 | 1,393 | 200 | 1,393 |
| 2023-03-30 | 1,394 | 1,395 | 1,394 | 1,394 | 600 | 1,394 |
| 2023-03-29 | 1,397 | 1,398 | 1,397 | 1,398 | 500 | 1,398 |
| 2023-03-28 | 1,375 | 1,400 | 1,375 | 1,397 | 3,000 | 1,397 |
| 2023-03-27 | 1,399 | 1,399 | 1,381 | 1,383 | 1,600 | 1,383 |
| 2023-03-24 | 1,381 | 1,399 | 1,372 | 1,399 | 2,000 | 1,399 |
| 2023-03-23 | 1,380 | 1,390 | 1,368 | 1,390 | 4,000 | 1,390 |
| 2023-03-22 | 1,384 | 1,385 | 1,365 | 1,385 | 1,500 | 1,385 |
| 2023-03-20 | 1,390 | 1,393 | 1,351 | 1,384 | 4,000 | 1,384 |
| 2023-03-17 | 1,380 | 1,390 | 1,367 | 1,390 | 1,900 | 1,390 |
| 2023-03-16 | 1,363 | 1,379 | 1,363 | 1,367 | 2,500 | 1,367 |
| 2023-03-15 | 1,406 | 1,410 | 1,361 | 1,390 | 5,600 | 1,390 |
| 2023-03-14 | 1,432 | 1,433 | 1,366 | 1,406 | 16,900 | 1,406 |
| 2023-03-13 | 1,378 | 1,394 | 1,360 | 1,372 | 6,400 | 1,372 |
| 2023-03-10 | 1,372 | 1,377 | 1,372 | 1,377 | 500 | 1,377 |
| 2023-03-09 | 1,350 | 1,377 | 1,350 | 1,367 | 3,300 | 1,367 |
| 2023-03-08 | 1,353 | 1,359 | 1,350 | 1,350 | 700 | 1,350 |
| 2023-03-07 | 1,365 | 1,367 | 1,352 | 1,359 | 1,200 | 1,359 |
| 2023-03-06 | 1,357 | 1,368 | 1,357 | 1,368 | 400 | 1,368 |
| 2023-03-03 | 1,369 | 1,373 | 1,359 | 1,360 | 1,200 | 1,360 |
| 2023-03-02 | 1,374 | 1,375 | 1,352 | 1,367 | 900 | 1,367 |
| 2023-03-01 | 1,368 | 1,380 | 1,359 | 1,371 | 1,500 | 1,371 |
| 2023-02-28 | 1,342 | 1,385 | 1,340 | 1,380 | 7,600 | 1,380 |
| 2023-02-27 | 1,384 | 1,384 | 1,355 | 1,359 | 7,300 | 1,359 |
| 2023-02-24 | 1,340 | 1,354 | 1,333 | 1,354 | 5,900 | 1,354 |
| 2023-02-22 | 1,340 | 1,351 | 1,335 | 1,338 | 18,000 | 1,338 |
| 2023-02-21 | 1,337 | 1,349 | 1,337 | 1,344 | 2,500 | 1,344 |
| 2023-02-20 | 1,333 | 1,354 | 1,333 | 1,354 | 1,000 | 1,354 |
| 2023-02-17 | 1,350 | 1,364 | 1,349 | 1,353 | 1,300 | 1,353 |
| 2023-02-16 | 1,360 | 1,366 | 1,337 | 1,349 | 2,800 | 1,349 |
| 2023-02-15 | 1,365 | 1,365 | 1,347 | 1,365 | 1,300 | 1,365 |
| 2023-02-14 | 1,351 | 1,365 | 1,351 | 1,364 | 600 | 1,364 |
| 2023-02-13 | 1,340 | 1,370 | 1,340 | 1,364 | 3,700 | 1,364 |
| 2023-02-10 | 1,378 | 1,378 | 1,347 | 1,376 | 1,300 | 1,376 |
| 2023-02-09 | 1,331 | 1,378 | 1,331 | 1,378 | 4,500 | 1,378 |
| 2023-02-08 | 1,351 | 1,360 | 1,335 | 1,335 | 1,200 | 1,335 |
| 2023-02-07 | 1,342 | 1,344 | 1,332 | 1,341 | 2,000 | 1,341 |
| 2023-02-06 | 1,351 | 1,355 | 1,342 | 1,343 | 3,300 | 1,343 |
| 2023-02-03 | 1,356 | 1,368 | 1,355 | 1,355 | 1,300 | 1,355 |
| 2023-02-02 | 1,355 | 1,368 | 1,355 | 1,368 | 300 | 1,368 |
| 2023-02-01 | 1,357 | 1,358 | 1,353 | 1,353 | 700 | 1,353 |
| 2023-01-31 | 1,353 | 1,353 | 1,353 | 1,353 | 100 | 1,353 |
| 2023-01-30 | 1,351 | 1,353 | 1,351 | 1,353 | 3,400 | 1,353 |
| 2023-01-27 | 1,385 | 1,385 | 1,352 | 1,353 | 5,600 | 1,353 |
| 2023-01-26 | 1,363 | 1,384 | 1,363 | 1,381 | 5,200 | 1,381 |
| 2023-01-25 | 1,350 | 1,378 | 1,350 | 1,378 | 3,500 | 1,378 |
| 2023-01-24 | 1,370 | 1,371 | 1,368 | 1,368 | 800 | 1,368 |
| 2023-01-23 | 1,361 | 1,363 | 1,352 | 1,361 | 1,200 | 1,361 |
| 2023-01-20 | 1,370 | 1,376 | 1,356 | 1,364 | 3,700 | 1,364 |
| 2023-01-19 | 1,365 | 1,372 | 1,365 | 1,370 | 700 | 1,370 |
| 2023-01-18 | 1,377 | 1,378 | 1,353 | 1,368 | 2,300 | 1,368 |
| 2023-01-17 | 1,366 | 1,366 | 1,360 | 1,360 | 600 | 1,360 |
| 2023-01-16 | 1,349 | 1,396 | 1,348 | 1,366 | 10,900 | 1,366 |
| 2023-01-13 | 1,379 | 1,389 | 1,360 | 1,376 | 3,500 | 1,376 |
| 2023-01-12 | 1,396 | 1,405 | 1,380 | 1,380 | 3,800 | 1,380 |
| 2023-01-11 | 1,393 | 1,438 | 1,373 | 1,373 | 13,500 | 1,373 |
| 2023-01-10 | 1,425 | 1,425 | 1,395 | 1,401 | 5,700 | 1,401 |
| 2023-01-06 | 1,386 | 1,449 | 1,386 | 1,449 | 7,400 | 1,449 |
| 2023-01-05 | 1,410 | 1,436 | 1,386 | 1,386 | 4,500 | 1,386 |
| 2023-01-04 | 1,450 | 1,461 | 1,407 | 1,422 | 7,600 | 1,422 |
分割・併合履歴 ： [2018-04-25]1株→2株
