3804 (株)システムディの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	394	394	388	393	1,400	196.50
2007-12-27	393	399	389	393	2,900	196.50
2007-12-26	386	399	385	393	5,800	196.50
2007-12-25	398	400	386	397	11,300	198.50
2007-12-21	390	390	371	387	12,000	193.50
2007-12-20	398	398	386	393	7,600	196.50
2007-12-19	400	410	398	400	9,200	200
2007-12-18	400	402	398	402	6,300	201
2007-12-17	410	410	400	401	6,700	200.50
2007-12-14	408	418	407	407	4,400	203.50
2007-12-13	413	419	412	418	2,400	209
2007-12-12	410	410	405	410	1,400	205
2007-12-11	408	417	407	407	5,900	203.50
2007-12-10	420	425	407	410	17,800	205
2007-12-07	412	419	412	419	4,600	209.50
2007-12-06	418	418	410	417	3,900	208.50
2007-12-05	414	418	410	418	3,700	209
2007-12-04	417	429	409	419	27,200	209.50
2007-12-03	409	423	409	423	7,000	211.50
2007-11-30	414	414	406	408	3,000	204
2007-11-29	402	410	402	405	2,100	202.50
2007-11-28	404	404	398	398	2,300	199
2007-11-27	405	405	392	399	10,400	199.50
2007-11-26	414	418	403	408	5,800	204
2007-11-22	415	415	397	404	7,400	202
2007-11-21	417	419	413	418	4,500	209
2007-11-20	420	420	403	409	16,200	204.50
2007-11-19	449	449	397	400	25,600	200
2007-11-16	438	449	433	449	9,200	224.50
2007-11-15	470	470	441	451	13,000	225.50
2007-11-14	476	476	460	460	13,100	230
2007-11-13	508	510	460	475	42,600	237.50
2007-11-12	550	569	536	548	6,200	274
2007-11-09	570	597	570	579	1,100	289.50
2007-11-08	571	582	570	580	1,900	290
2007-11-07	580	580	570	575	1,700	287.50
2007-11-06	590	599	581	581	1,900	290.50
2007-11-05	593	605	593	595	3,300	297.50
2007-11-02	600	609	600	609	400	304.50
2007-11-01	611	620	600	610	2,700	305
2007-10-31	620	620	600	618	6,100	309
2007-10-30	608	620	605	610	1,600	305
2007-10-29	615	615	605	615	2,500	307.50
2007-10-26	599	600	599	599	2,900	299.50
2007-10-25	584	593	584	593	200	296.50
2007-10-24	597	598	576	590	3,800	295
2007-10-23	590	595	570	595	2,000	297.50
2007-10-22	581	588	568	588	2,000	294
2007-10-19	600	600	600	600	100	300
2007-10-18	600	600	600	600	600	300
2007-10-17	581	600	581	598	1,900	299
2007-10-16	601	604	592	600	1,000	300
2007-10-15	611	621	596	608	3,300	304
2007-10-12	630	630	610	620	3,200	310
2007-10-11	620	630	620	630	4,800	315
2007-10-10	630	638	620	620	4,300	310
2007-10-09	610	625	609	625	6,000	312.50
2007-10-05	596	608	596	608	2,600	304
2007-10-04	601	610	582	600	2,500	300
2007-10-03	590	607	590	600	1,000	300
2007-10-02	600	600	580	599	3,500	299.50
2007-10-01	582	588	580	586	800	293
2007-09-28	580	584	580	581	1,800	290.50
2007-09-27	575	580	562	579	3,900	289.50
2007-09-26	566	573	560	573	2,600	286.50
2007-09-25	546	556	531	556	4,100	278
2007-09-21	553	558	545	553	1,500	276.50
2007-09-20	552	560	552	560	400	280
2007-09-19	564	564	545	552	1,900	276
2007-09-18	554	554	545	554	2,400	277
2007-09-14	547	555	538	555	2,200	277.50
2007-09-13	551	551	547	547	1,200	273.50
2007-09-12	560	560	550	558	3,500	279
2007-09-11	550	560	550	559	2,300	279.50
2007-09-10	554	560	554	560	800	280
2007-09-07	574	574	574	574	1,400	287
2007-09-06	575	581	571	581	2,800	290.50
2007-09-05	581	588	575	584	5,200	292
2007-09-04	580	586	580	580	2,400	290
2007-09-03	596	596	572	580	2,200	290
2007-08-31	576	586	576	586	3,500	293
2007-08-30	570	586	570	586	8,500	293
2007-08-29	568	576	565	576	3,300	288
2007-08-28	575	578	570	576	3,200	288
2007-08-27	580	584	570	576	10,400	288
2007-08-24	561	570	561	570	8,700	285
2007-08-23	561	565	550	561	5,900	280.50
2007-08-22	560	563	560	560	5,500	280
2007-08-21	558	564	552	560	5,300	280
2007-08-20	559	571	559	567	9,900	283.50
2007-08-17	568	569	551	569	7,600	284.50
2007-08-16	571	578	565	569	12,300	284.50
2007-08-15	580	581	573	579	4,500	289.50
2007-08-14	575	580	575	580	1,300	290
2007-08-13	572	583	560	574	4,800	287
2007-08-10	572	589	550	583	15,400	291.50
2007-08-09	585	585	580	582	3,900	291
2007-08-08	590	590	576	582	6,200	291
2007-08-07	596	600	588	594	2,900	297
2007-08-06	583	591	580	591	3,400	295.50
2007-08-03	591	599	590	599	3,400	299.50
2007-08-02	610	610	600	600	3,600	300
2007-08-01	612	617	601	617	2,000	308.50
2007-07-31	610	628	610	625	1,900	312.50
2007-07-30	587	610	584	610	5,500	305
2007-07-27	612	619	596	597	8,100	298.50
2007-07-26	605	634	605	612	4,300	306
2007-07-25	597	600	594	597	1,800	298.50
2007-07-24	592	605	590	605	5,700	302.50
2007-07-23	615	615	602	608	5,200	304
2007-07-20	625	630	621	621	2,900	310.50
2007-07-19	640	640	626	635	9,500	317.50
2007-07-18	640	643	638	643	2,200	321.50
2007-07-17	657	657	641	641	4,500	320.50
2007-07-13	659	659	649	654	3,900	327
2007-07-12	665	665	647	656	4,500	328
2007-07-11	671	671	663	669	1,900	334.50
2007-07-10	669	673	669	671	2,700	335.50
2007-07-09	675	675	666	669	2,700	334.50
2007-07-06	674	677	665	675	4,600	337.50
2007-07-05	686	687	676	683	5,100	341.50
2007-07-04	686	692	679	688	2,100	344
2007-07-03	679	685	671	685	2,400	342.50
2007-07-02	680	691	675	677	3,300	338.50
2007-06-29	675	680	675	680	1,800	340
2007-06-28	674	680	674	680	1,000	340
2007-06-27	680	680	667	671	2,900	335.50
2007-06-26	704	704	680	680	10,200	340
2007-06-25	693	695	681	681	2,800	340.50
2007-06-22	688	695	680	695	3,700	347.50
2007-06-21	698	698	686	696	4,000	348
2007-06-20	697	710	697	700	12,600	350
2007-06-19	690	696	677	695	6,600	347.50
2007-06-18	680	692	680	692	8,900	346
2007-06-15	663	685	663	676	11,800	338
2007-06-14	665	670	652	661	4,800	330.50
2007-06-13	664	671	660	662	2,300	331
2007-06-12	691	691	649	677	9,200	338.50
2007-06-11	679	693	679	689	11,600	344.50
2007-06-08	660	670	655	669	9,700	334.50
2007-06-07	655	695	653	680	16,800	340
2007-06-06	635	656	635	656	4,400	328
2007-06-05	643	654	635	645	8,400	322.50
2007-06-04	611	687	611	640	36,700	320
2007-06-01	603	607	600	604	2,200	302
2007-05-31	601	605	600	603	1,800	301.50
2007-05-30	594	609	590	600	4,700	300
2007-05-29	589	592	582	592	1,700	296
2007-05-28	590	591	578	581	3,900	290.50
2007-05-25	560	580	560	580	5,400	290
2007-05-24	595	595	573	587	3,800	293.50
2007-05-23	579	590	577	590	2,200	295
2007-05-22	563	584	563	584	7,300	292
2007-05-21	582	585	570	575	2,000	287.50
2007-05-18	566	585	566	574	6,500	287
2007-05-17	568	577	564	567	7,100	283.50
2007-05-16	600	600	562	577	9,400	288.50
2007-05-15	602	605	584	605	8,200	302.50
2007-05-14	635	635	615	622	3,100	311
2007-05-11	625	637	619	635	9,500	317.50
2007-05-10	627	627	620	625	2,000	312.50
2007-05-09	625	636	616	636	4,700	318
2007-05-08	625	625	611	620	5,200	310
2007-05-07	630	632	615	625	8,200	312.50
2007-05-02	600	621	595	621	8,300	310.50
2007-05-01	585	606	580	592	5,100	296
2007-04-27	598	598	577	585	4,800	292.50
2007-04-26	605	605	585	585	7,900	292.50
2007-04-25	586	598	574	598	6,900	299
2007-04-24	599	600	580	600	11,600	300
2007-04-23	619	619	560	600	9,700	300
2007-04-20	631	631	607	609	7,400	304.50
2007-04-19	620	641	618	638	6,200	319
2007-04-18	643	654	610	619	13,400	309.50
2007-04-17	655	656	645	650	5,800	325
2007-04-16	679	679	666	666	2,200	333
2007-04-13	670	677	669	677	2,600	338.50
2007-04-12	668	668	660	668	5,800	334
2007-04-11	680	680	667	668	4,500	334
2007-04-10	690	690	672	680	4,500	340
2007-04-09	690	694	678	686	4,600	343
2007-04-06	698	698	685	694	3,400	347
2007-04-05	690	698	682	697	5,000	348.50
2007-04-04	677	697	672	692	6,100	346
2007-04-03	690	693	680	693	3,500	346.50
2007-04-02	686	695	684	695	5,300	347.50
2007-03-30	686	687	680	685	2,700	342.50
2007-03-29	686	686	686	686	100	343
2007-03-28	677	684	676	684	2,800	342
2007-03-27	691	700	685	685	2,100	342.50
2007-03-26	691	702	690	700	11,200	350
2007-03-23	688	688	676	685	3,200	342.50
2007-03-22	675	691	675	679	9,200	339.50
2007-03-20	661	671	658	665	6,800	332.50
2007-03-19	667	668	655	660	4,900	330
2007-03-16	676	676	668	668	2,600	334
2007-03-15	670	680	670	679	1,500	339.50
2007-03-14	653	680	653	667	7,200	333.50
2007-03-13	679	682	670	680	7,700	340
2007-03-12	692	693	675	676	10,800	338
2007-03-09	690	693	686	690	5,600	345
2007-03-08	692	697	675	686	6,300	343
2007-03-07	710	714	690	698	10,000	349
2007-03-06	672	698	672	690	10,400	345
2007-03-05	710	710	688	696	16,000	348
2007-03-02	715	723	712	723	6,400	361.50
2007-03-01	747	747	720	730	9,400	365
2007-02-28	707	755	707	745	20,800	372.50
2007-02-27	779	785	761	767	13,900	383.50
2007-02-26	752	777	748	765	14,300	382.50
2007-02-23	744	753	731	744	18,800	372
2007-02-22	753	753	742	750	12,100	375
2007-02-21	751	755	747	752	8,600	376
2007-02-20	777	777	744	758	12,800	379
2007-02-19	790	790	773	777	4,900	388.50
2007-02-16	775	784	773	784	3,900	392
2007-02-15	779	785	775	783	5,800	391.50
2007-02-14	780	785	775	778	14,500	389
2007-02-13	800	800	789	795	2,800	397.50
2007-02-09	787	800	787	800	3,400	400
2007-02-08	811	813	777	807	9,900	403.50
2007-02-07	812	816	810	816	4,000	408
2007-02-06	825	825	811	814	3,400	407
2007-02-05	834	834	811	824	9,500	412
2007-02-02	838	839	802	834	14,400	417
2007-02-01	836	842	832	842	6,300	421
2007-01-31	840	845	829	845	8,300	422.50
2007-01-30	846	846	827	845	18,100	422.50
2007-01-29	839	851	835	848	6,400	424
2007-01-26	845	849	835	847	11,600	423.50
2007-01-25	865	875	850	859	23,600	429.50
2007-01-24	861	865	855	860	11,400	430
2007-01-23	839	861	832	851	23,900	425.50
2007-01-22	860	862	830	840	41,200	420
2007-01-19	830	844	815	840	39,700	420
2007-01-18	820	829	812	824	15,400	412
2007-01-17	809	815	801	815	12,100	407.50
2007-01-16	800	805	794	805	5,200	402.50
2007-01-15	789	799	785	797	6,900	398.50
2007-01-12	785	790	780	789	4,300	394.50
2007-01-11	782	791	778	790	6,300	395
2007-01-10	799	799	780	787	10,100	393.50
2007-01-09	799	799	790	799	5,900	399.50
2007-01-05	802	803	787	799	8,600	399.50
2007-01-04	808	809	801	801	3,800	400.50

分割・併合履歴： [2018-04-25]1株→2株

3804 (株)システム ディ の時系列データ [2007年度]

3804 (株)システムディの時系列データ [2007年度]