3804 (株)システム ディ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 807 | 807 | 796 | 800 | 3,900 | 400 |
| 2006-12-28 | 820 | 820 | 795 | 814 | 12,100 | 407 |
| 2006-12-27 | 804 | 805 | 785 | 794 | 13,700 | 397 |
| 2006-12-26 | 802 | 803 | 789 | 799 | 17,000 | 399.50 |
| 2006-12-25 | 804 | 805 | 787 | 802 | 22,600 | 401 |
| 2006-12-22 | 804 | 809 | 797 | 805 | 13,200 | 402.50 |
| 2006-12-21 | 813 | 814 | 803 | 809 | 6,800 | 404.50 |
| 2006-12-20 | 811 | 815 | 802 | 815 | 17,500 | 407.50 |
| 2006-12-19 | 824 | 832 | 812 | 812 | 10,100 | 406 |
| 2006-12-18 | 820 | 834 | 820 | 825 | 8,900 | 412.50 |
| 2006-12-15 | 819 | 839 | 813 | 820 | 14,300 | 410 |
| 2006-12-14 | 825 | 838 | 817 | 820 | 11,900 | 410 |
| 2006-12-13 | 841 | 843 | 822 | 822 | 12,900 | 411 |
| 2006-12-12 | 833 | 849 | 832 | 833 | 11,000 | 416.50 |
| 2006-12-11 | 850 | 850 | 832 | 836 | 6,500 | 418 |
| 2006-12-08 | 858 | 865 | 830 | 851 | 19,700 | 425.50 |
| 2006-12-07 | 870 | 870 | 850 | 858 | 20,100 | 429 |
| 2006-12-06 | 879 | 879 | 854 | 865 | 10,800 | 432.50 |
| 2006-12-05 | 855 | 880 | 852 | 870 | 18,200 | 435 |
| 2006-12-04 | 896 | 900 | 864 | 864 | 20,900 | 432 |
| 2006-12-01 | 810 | 916 | 810 | 916 | 87,700 | 458 |
| 2006-11-30 | 823 | 827 | 816 | 816 | 3,900 | 408 |
| 2006-11-29 | 848 | 850 | 820 | 822 | 6,600 | 411 |
| 2006-11-28 | 809 | 835 | 805 | 828 | 6,400 | 414 |
| 2006-11-27 | 800 | 820 | 798 | 815 | 9,900 | 407.50 |
| 2006-11-24 | 790 | 799 | 788 | 790 | 6,600 | 395 |
| 2006-11-22 | 782 | 815 | 782 | 810 | 12,500 | 405 |
| 2006-11-21 | 790 | 800 | 790 | 792 | 16,100 | 396 |
| 2006-11-20 | 792 | 804 | 786 | 788 | 24,100 | 394 |
| 2006-11-17 | 818 | 818 | 800 | 810 | 5,000 | 405 |
| 2006-11-16 | 794 | 827 | 794 | 827 | 16,500 | 413.50 |
| 2006-11-15 | 818 | 818 | 792 | 804 | 8,500 | 402 |
| 2006-11-14 | 792 | 808 | 792 | 808 | 12,300 | 404 |
| 2006-11-13 | 837 | 841 | 791 | 812 | 10,800 | 406 |
| 2006-11-10 | 786 | 835 | 772 | 835 | 21,100 | 417.50 |
| 2006-11-09 | 814 | 814 | 780 | 800 | 12,400 | 400 |
| 2006-11-08 | 815 | 823 | 800 | 815 | 16,400 | 407.50 |
| 2006-11-07 | 811 | 829 | 805 | 808 | 9,500 | 404 |
| 2006-11-06 | 810 | 820 | 800 | 808 | 12,000 | 404 |
| 2006-11-02 | 845 | 845 | 823 | 828 | 5,700 | 414 |
| 2006-11-01 | 826 | 847 | 820 | 847 | 4,900 | 423.50 |
| 2006-10-31 | 840 | 848 | 827 | 827 | 7,300 | 413.50 |
| 2006-10-30 | 860 | 860 | 835 | 850 | 7,400 | 425 |
| 2006-10-27 | 880 | 880 | 861 | 863 | 7,500 | 431.50 |
| 2006-10-26 | 890 | 890 | 860 | 880 | 11,000 | 440 |
| 2006-10-25 | 884 | 900 | 878 | 880 | 5,600 | 440 |
| 2006-10-24 | 905 | 910 | 878 | 878 | 17,800 | 439 |
| 2006-10-23 | 892 | 900 | 872 | 894 | 7,600 | 447 |
| 2006-10-20 | 915 | 915 | 880 | 899 | 7,700 | 449.50 |
| 2006-10-19 | 912 | 915 | 890 | 910 | 11,200 | 455 |
| 2006-10-18 | 877 | 890 | 850 | 890 | 6,600 | 445 |
| 2006-10-17 | 880 | 892 | 857 | 867 | 8,200 | 433.50 |
| 2006-10-16 | 856 | 885 | 850 | 880 | 9,500 | 440 |
| 2006-10-13 | 820 | 850 | 805 | 850 | 7,600 | 425 |
| 2006-10-12 | 800 | 810 | 790 | 808 | 7,500 | 404 |
| 2006-10-11 | 840 | 845 | 795 | 839 | 18,100 | 419.50 |
| 2006-10-10 | 851 | 851 | 820 | 840 | 11,700 | 420 |
| 2006-10-06 | 896 | 896 | 855 | 865 | 8,200 | 432.50 |
| 2006-10-05 | 914 | 914 | 880 | 900 | 8,200 | 450 |
| 2006-10-04 | 935 | 935 | 872 | 910 | 15,900 | 455 |
| 2006-10-03 | 925 | 935 | 921 | 930 | 5,800 | 465 |
| 2006-10-02 | 940 | 940 | 922 | 925 | 8,000 | 462.50 |
| 2006-09-29 | 954 | 954 | 940 | 940 | 5,400 | 470 |
| 2006-09-28 | 940 | 960 | 936 | 959 | 7,000 | 479.50 |
| 2006-09-27 | 949 | 956 | 930 | 955 | 6,900 | 477.50 |
| 2006-09-26 | 965 | 965 | 920 | 940 | 7,500 | 470 |
| 2006-09-25 | 950 | 977 | 929 | 977 | 11,100 | 488.50 |
| 2006-09-22 | 938 | 960 | 935 | 960 | 7,000 | 480 |
| 2006-09-21 | 991 | 991 | 940 | 967 | 8,600 | 483.50 |
| 2006-09-20 | 997 | 997 | 950 | 951 | 12,400 | 475.50 |
| 2006-09-19 | 977 | 1,015 | 925 | 1,000 | 32,900 | 500 |
| 2006-09-15 | 934 | 940 | 922 | 927 | 12,900 | 463.50 |
| 2006-09-14 | 960 | 970 | 911 | 944 | 34,100 | 472 |
| 2006-09-13 | 1,005 | 1,035 | 920 | 930 | 67,800 | 465 |
| 2006-09-12 | 1,080 | 1,100 | 1,022 | 1,045 | 39,300 | 522.50 |
| 2006-09-11 | 1,145 | 1,149 | 1,116 | 1,119 | 16,300 | 559.50 |
| 2006-09-08 | 1,125 | 1,148 | 1,114 | 1,140 | 27,200 | 570 |
| 2006-09-07 | 1,134 | 1,147 | 1,123 | 1,134 | 5,500 | 567 |
| 2006-09-06 | 1,153 | 1,175 | 1,132 | 1,144 | 22,500 | 572 |
| 2006-09-05 | 1,155 | 1,160 | 1,147 | 1,152 | 12,300 | 576 |
| 2006-09-04 | 1,160 | 1,189 | 1,132 | 1,160 | 25,700 | 580 |
| 2006-09-01 | 1,123 | 1,170 | 1,110 | 1,170 | 26,700 | 585 |
| 2006-08-31 | 1,160 | 1,169 | 1,111 | 1,123 | 34,700 | 561.50 |
| 2006-08-30 | 1,280 | 1,290 | 1,146 | 1,156 | 72,400 | 578 |
| 2006-08-29 | 1,280 | 1,305 | 1,202 | 1,224 | 129,500 | 612 |
| 2006-08-28 | 1,220 | 1,365 | 1,205 | 1,365 | 218,800 | 682.50 |
| 2006-08-25 | 1,180 | 1,188 | 1,150 | 1,171 | 48,900 | 585.50 |
| 2006-08-24 | 1,190 | 1,224 | 1,137 | 1,160 | 119,100 | 580 |
| 2006-08-23 | 1,093 | 1,100 | 1,060 | 1,073 | 15,700 | 536.50 |
| 2006-08-22 | 1,062 | 1,084 | 1,040 | 1,084 | 14,600 | 542 |
| 2006-08-21 | 1,051 | 1,074 | 1,040 | 1,050 | 15,400 | 525 |
| 2006-08-18 | 1,040 | 1,045 | 1,025 | 1,045 | 21,700 | 522.50 |
| 2006-08-17 | 1,080 | 1,080 | 1,053 | 1,053 | 20,300 | 526.50 |
| 2006-08-16 | 1,109 | 1,132 | 1,053 | 1,080 | 59,600 | 540 |
| 2006-08-15 | 1,138 | 1,197 | 1,083 | 1,106 | 211,200 | 553 |
| 2006-08-14 | 1,038 | 1,080 | 1,003 | 1,080 | 101,800 | 540 |
| 2006-08-11 | 950 | 990 | 931 | 980 | 24,300 | 490 |
| 2006-08-10 | 942 | 958 | 940 | 953 | 17,100 | 476.50 |
| 2006-08-09 | 1,000 | 1,000 | 935 | 972 | 31,500 | 486 |
| 2006-08-08 | 1,045 | 1,078 | 961 | 992 | 111,700 | 496 |
| 2006-08-07 | 1,046 | 1,046 | 1,027 | 1,046 | 61,900 | 523 |
| 2006-08-04 | 852 | 946 | 852 | 946 | 38,300 | 473 |
| 2006-08-03 | 866 | 868 | 830 | 846 | 14,200 | 423 |
| 2006-08-02 | 820 | 845 | 815 | 841 | 15,300 | 420.50 |
| 2006-08-01 | 833 | 839 | 820 | 828 | 9,100 | 414 |
| 2006-07-31 | 845 | 860 | 827 | 835 | 14,900 | 417.50 |
| 2006-07-28 | 800 | 845 | 790 | 828 | 11,400 | 414 |
| 2006-07-27 | 783 | 800 | 770 | 800 | 19,500 | 400 |
| 2006-07-26 | 832 | 832 | 785 | 800 | 20,000 | 400 |
| 2006-07-25 | 848 | 848 | 820 | 840 | 13,200 | 420 |
| 2006-07-24 | 821 | 824 | 800 | 810 | 21,100 | 405 |
| 2006-07-21 | 855 | 875 | 829 | 850 | 12,700 | 425 |
| 2006-07-20 | 880 | 890 | 850 | 885 | 13,400 | 442.50 |
| 2006-07-19 | 871 | 880 | 802 | 840 | 20,800 | 420 |
| 2006-07-18 | 930 | 930 | 885 | 885 | 18,900 | 442.50 |
| 2006-07-14 | 912 | 985 | 901 | 985 | 11,700 | 492.50 |
| 2006-07-13 | 950 | 980 | 930 | 930 | 11,400 | 465 |
| 2006-07-12 | 993 | 995 | 974 | 990 | 8,300 | 495 |
| 2006-07-11 | 999 | 1,015 | 982 | 1,015 | 17,400 | 507.50 |
| 2006-07-10 | 1,024 | 1,024 | 975 | 999 | 20,900 | 499.50 |
| 2006-07-07 | 1,089 | 1,089 | 1,000 | 1,038 | 27,400 | 519 |
| 2006-07-06 | 1,090 | 1,090 | 1,051 | 1,076 | 14,000 | 538 |
| 2006-07-05 | 1,110 | 1,130 | 1,102 | 1,102 | 13,700 | 551 |
| 2006-07-04 | 1,117 | 1,130 | 1,111 | 1,130 | 12,700 | 565 |
| 2006-07-03 | 1,110 | 1,125 | 1,067 | 1,117 | 9,200 | 558.50 |
| 2006-06-30 | 1,129 | 1,140 | 1,094 | 1,110 | 12,000 | 555 |
| 2006-06-29 | 1,091 | 1,111 | 1,050 | 1,094 | 27,000 | 547 |
| 2006-06-28 | 1,092 | 1,100 | 1,076 | 1,085 | 11,700 | 542.50 |
| 2006-06-27 | 1,101 | 1,130 | 1,091 | 1,130 | 7,400 | 565 |
| 2006-06-26 | 1,120 | 1,140 | 1,112 | 1,120 | 8,400 | 560 |
| 2006-06-23 | 1,131 | 1,135 | 1,120 | 1,121 | 9,800 | 560.50 |
| 2006-06-22 | 1,106 | 1,166 | 1,102 | 1,140 | 18,700 | 570 |
| 2006-06-21 | 1,140 | 1,142 | 1,090 | 1,096 | 40,400 | 548 |
| 2006-06-20 | 1,190 | 1,210 | 1,150 | 1,160 | 27,600 | 580 |
| 2006-06-19 | 1,227 | 1,233 | 1,155 | 1,213 | 29,600 | 606.50 |
| 2006-06-16 | 1,220 | 1,259 | 1,202 | 1,247 | 65,200 | 623.50 |
| 2006-06-15 | 1,200 | 1,200 | 1,144 | 1,180 | 70,800 | 590 |
| 2006-06-14 | 1,040 | 1,144 | 1,040 | 1,119 | 43,800 | 559.50 |
| 2006-06-13 | 1,051 | 1,095 | 1,041 | 1,061 | 17,900 | 530.50 |
| 2006-06-12 | 1,011 | 1,100 | 1,010 | 1,081 | 25,700 | 540.50 |
| 2006-06-09 | 1,018 | 1,055 | 999 | 1,030 | 32,700 | 515 |
| 2006-06-08 | 1,020 | 1,020 | 970 | 999 | 49,100 | 499.50 |
| 2006-06-07 | 1,067 | 1,111 | 1,020 | 1,020 | 23,800 | 510 |
| 2006-06-06 | 1,050 | 1,140 | 1,046 | 1,102 | 59,500 | 551 |
| 2006-06-05 | 1,011 | 1,098 | 970 | 1,095 | 50,300 | 547.50 |
| 2006-06-02 | 1,007 | 1,040 | 877 | 1,031 | 115,500 | 515.50 |
| 2006-06-01 | 1,120 | 1,160 | 975 | 1,000 | 96,000 | 500 |
| 2006-05-31 | 1,162 | 1,162 | 1,041 | 1,061 | 78,700 | 530.50 |
| 2006-05-30 | 1,202 | 1,246 | 1,185 | 1,211 | 68,400 | 605.50 |
| 2006-05-29 | 1,385 | 1,385 | 1,261 | 1,262 | 44,300 | 631 |
| 2006-05-26 | 1,383 | 1,413 | 1,330 | 1,385 | 42,200 | 692.50 |
| 2006-05-25 | 1,401 | 1,410 | 1,366 | 1,375 | 45,100 | 687.50 |
| 2006-05-24 | 1,449 | 1,449 | 1,351 | 1,406 | 56,700 | 703 |
| 2006-05-23 | 1,450 | 1,457 | 1,410 | 1,410 | 45,200 | 705 |
| 2006-05-22 | 1,548 | 1,550 | 1,480 | 1,481 | 63,700 | 740.50 |
| 2006-05-19 | 1,422 | 1,500 | 1,415 | 1,470 | 53,500 | 735 |
| 2006-05-18 | 1,410 | 1,470 | 1,400 | 1,459 | 57,300 | 729.50 |
| 2006-05-17 | 1,470 | 1,520 | 1,402 | 1,520 | 90,400 | 760 |
| 2006-05-16 | 1,672 | 1,689 | 1,470 | 1,475 | 135,900 | 737.50 |
| 2006-05-15 | 1,628 | 1,655 | 1,619 | 1,641 | 68,400 | 820.50 |
| 2006-05-12 | 1,585 | 1,674 | 1,581 | 1,669 | 133,300 | 834.50 |
| 2006-05-11 | 1,738 | 1,838 | 1,701 | 1,705 | 161,100 | 852.50 |
| 2006-05-10 | 1,942 | 1,942 | 1,715 | 1,790 | 165,600 | 895 |
| 2006-05-09 | 1,925 | 1,985 | 1,860 | 1,900 | 252,400 | 950 |
| 2006-05-08 | 1,950 | 1,970 | 1,830 | 1,885 | 270,200 | 942.50 |
| 2006-05-02 | 2,070 | 2,085 | 1,950 | 1,972 | 320,300 | 986 |
| 2006-05-01 | 2,155 | 2,210 | 1,922 | 2,120 | 900,000 | 1,060 |
| 2006-04-28 | 2,350 | 2,450 | 2,100 | 2,115 | 1,425,600 | 1,057.50 |
| 2006-04-27 | 2,900 | 3,200 | 2,500 | 2,500 | 2,493,500 | 1,250 |
分割・併合履歴 ： [2018-04-25]1株→2株
