3804 (株)システム ディ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 160 | 170 | 159 | 170 | 600 | 85 |
| 2008-12-29 | 157 | 162 | 147 | 159 | 2,000 | 79.50 |
| 2008-12-26 | 156 | 156 | 146 | 147 | 4,200 | 73.50 |
| 2008-12-25 | 139 | 150 | 139 | 146 | 2,000 | 73 |
| 2008-12-24 | 136 | 138 | 136 | 138 | 2,500 | 69 |
| 2008-12-22 | 134 | 136 | 130 | 135 | 3,100 | 67.50 |
| 2008-12-19 | 130 | 134 | 129 | 134 | 2,000 | 67 |
| 2008-12-18 | 131 | 134 | 131 | 132 | 2,300 | 66 |
| 2008-12-17 | 137 | 158 | 136 | 144 | 6,700 | 72 |
| 2008-12-16 | 135 | 135 | 131 | 132 | 600 | 66 |
| 2008-12-15 | 130 | 138 | 126 | 138 | 2,100 | 69 |
| 2008-12-12 | 137 | 148 | 134 | 134 | 1,700 | 67 |
| 2008-12-11 | 140 | 141 | 137 | 138 | 600 | 69 |
| 2008-12-10 | 140 | 144 | 138 | 144 | 1,000 | 72 |
| 2008-12-09 | 141 | 143 | 138 | 143 | 1,000 | 71.50 |
| 2008-12-08 | 146 | 147 | 138 | 141 | 1,200 | 70.50 |
| 2008-12-05 | 158 | 158 | 150 | 151 | 4,300 | 75.50 |
| 2008-12-04 | 142 | 148 | 137 | 148 | 500 | 74 |
| 2008-12-03 | 136 | 137 | 136 | 137 | 800 | 68.50 |
| 2008-12-02 | 145 | 145 | 141 | 141 | 1,700 | 70.50 |
| 2008-12-01 | 146 | 146 | 145 | 145 | 400 | 72.50 |
| 2008-11-27 | 150 | 155 | 148 | 148 | 1,700 | 74 |
| 2008-11-26 | 165 | 165 | 155 | 155 | 3,900 | 77.50 |
| 2008-11-25 | 152 | 155 | 151 | 155 | 2,600 | 77.50 |
| 2008-11-21 | 147 | 155 | 147 | 150 | 3,800 | 75 |
| 2008-11-20 | 160 | 160 | 155 | 155 | 1,300 | 77.50 |
| 2008-11-17 | 165 | 167 | 165 | 165 | 3,000 | 82.50 |
| 2008-11-14 | 180 | 185 | 180 | 185 | 3,400 | 92.50 |
| 2008-11-13 | 177 | 180 | 161 | 180 | 4,500 | 90 |
| 2008-11-12 | 157 | 177 | 157 | 177 | 2,300 | 88.50 |
| 2008-11-11 | 157 | 157 | 156 | 156 | 2,200 | 78 |
| 2008-11-10 | 155 | 156 | 155 | 156 | 600 | 78 |
| 2008-11-07 | 155 | 155 | 154 | 155 | 1,900 | 77.50 |
| 2008-11-05 | 157 | 158 | 157 | 158 | 200 | 79 |
| 2008-11-04 | 160 | 164 | 151 | 164 | 1,300 | 82 |
| 2008-10-31 | 160 | 160 | 160 | 160 | 500 | 80 |
| 2008-10-30 | 174 | 174 | 174 | 174 | 200 | 87 |
| 2008-10-29 | 150 | 150 | 150 | 150 | 100 | 75 |
| 2008-10-28 | 136 | 136 | 136 | 136 | 1,500 | 68 |
| 2008-10-27 | 164 | 184 | 145 | 145 | 7,000 | 72.50 |
| 2008-10-24 | 148 | 148 | 135 | 145 | 4,100 | 72.50 |
| 2008-10-23 | 148 | 149 | 148 | 149 | 200 | 74.50 |
| 2008-10-22 | 151 | 155 | 148 | 148 | 700 | 74 |
| 2008-10-21 | 145 | 156 | 145 | 156 | 600 | 78 |
| 2008-10-20 | 144 | 148 | 142 | 143 | 2,700 | 71.50 |
| 2008-10-17 | 142 | 144 | 142 | 144 | 600 | 72 |
| 2008-10-16 | 148 | 148 | 140 | 140 | 2,500 | 70 |
| 2008-10-15 | 156 | 156 | 152 | 152 | 1,900 | 76 |
| 2008-10-14 | 155 | 160 | 150 | 151 | 3,200 | 75.50 |
| 2008-10-10 | 131 | 145 | 122 | 145 | 8,500 | 72.50 |
| 2008-10-09 | 146 | 155 | 142 | 143 | 5,900 | 71.50 |
| 2008-10-08 | 160 | 162 | 152 | 154 | 15,700 | 77 |
| 2008-10-07 | 165 | 175 | 160 | 175 | 3,000 | 87.50 |
| 2008-10-06 | 194 | 194 | 170 | 185 | 6,900 | 92.50 |
| 2008-10-03 | 212 | 215 | 195 | 215 | 5,800 | 107.50 |
| 2008-10-02 | 220 | 220 | 212 | 212 | 1,700 | 106 |
| 2008-10-01 | 237 | 237 | 225 | 225 | 900 | 112.50 |
| 2008-09-30 | 210 | 240 | 210 | 240 | 12,100 | 120 |
| 2008-09-29 | 237 | 237 | 230 | 232 | 4,400 | 116 |
| 2008-09-26 | 243 | 243 | 232 | 232 | 3,400 | 116 |
| 2008-09-25 | 223 | 223 | 223 | 223 | 200 | 111.50 |
| 2008-09-24 | 224 | 231 | 224 | 231 | 2,000 | 115.50 |
| 2008-09-22 | 249 | 249 | 228 | 228 | 3,100 | 114 |
| 2008-09-19 | 220 | 234 | 220 | 234 | 3,600 | 117 |
| 2008-09-18 | 220 | 221 | 220 | 220 | 5,900 | 110 |
| 2008-09-17 | 220 | 222 | 220 | 220 | 3,000 | 110 |
| 2008-09-16 | 218 | 220 | 211 | 220 | 5,400 | 110 |
| 2008-09-12 | 218 | 218 | 218 | 218 | 1,900 | 109 |
| 2008-09-11 | 218 | 218 | 218 | 218 | 2,900 | 109 |
| 2008-09-09 | 218 | 218 | 218 | 218 | 1,500 | 109 |
| 2008-09-08 | 220 | 220 | 215 | 215 | 3,500 | 107.50 |
| 2008-09-05 | 223 | 223 | 215 | 215 | 3,100 | 107.50 |
| 2008-09-04 | 227 | 229 | 223 | 223 | 3,300 | 111.50 |
| 2008-09-03 | 227 | 227 | 227 | 227 | 2,000 | 113.50 |
| 2008-09-02 | 227 | 227 | 227 | 227 | 2,900 | 113.50 |
| 2008-09-01 | 235 | 240 | 231 | 231 | 3,500 | 115.50 |
| 2008-08-29 | 239 | 239 | 235 | 235 | 30,100 | 117.50 |
| 2008-08-28 | 235 | 243 | 235 | 235 | 31,600 | 117.50 |
| 2008-08-27 | 247 | 247 | 234 | 234 | 1,300 | 117 |
| 2008-08-26 | 247 | 247 | 247 | 247 | 3,400 | 123.50 |
| 2008-08-25 | 242 | 245 | 242 | 245 | 3,400 | 122.50 |
| 2008-08-22 | 219 | 227 | 219 | 225 | 58,900 | 112.50 |
| 2008-08-21 | 208 | 220 | 208 | 220 | 1,800 | 110 |
| 2008-08-20 | 213 | 213 | 206 | 207 | 1,800 | 103.50 |
| 2008-08-19 | 213 | 213 | 213 | 213 | 600 | 106.50 |
| 2008-08-18 | 218 | 218 | 212 | 213 | 2,300 | 106.50 |
| 2008-08-15 | 227 | 227 | 216 | 218 | 1,500 | 109 |
| 2008-08-14 | 223 | 228 | 220 | 228 | 1,000 | 114 |
| 2008-08-13 | 228 | 228 | 223 | 223 | 1,400 | 111.50 |
| 2008-08-12 | 228 | 228 | 211 | 228 | 2,800 | 114 |
| 2008-08-11 | 227 | 228 | 223 | 228 | 1,000 | 114 |
| 2008-08-08 | 228 | 228 | 228 | 228 | 100 | 114 |
| 2008-08-07 | 228 | 228 | 228 | 228 | 100 | 114 |
| 2008-08-06 | 230 | 230 | 227 | 228 | 1,600 | 114 |
| 2008-08-05 | 233 | 233 | 230 | 230 | 500 | 115 |
| 2008-08-04 | 233 | 233 | 227 | 233 | 2,500 | 116.50 |
| 2008-08-01 | 233 | 242 | 232 | 242 | 500 | 121 |
| 2008-07-30 | 232 | 254 | 229 | 253 | 3,000 | 126.50 |
| 2008-07-29 | 250 | 250 | 250 | 250 | 100 | 125 |
| 2008-07-28 | 254 | 254 | 245 | 245 | 3,100 | 122.50 |
| 2008-07-25 | 239 | 239 | 239 | 239 | 600 | 119.50 |
| 2008-07-24 | 233 | 239 | 233 | 239 | 500 | 119.50 |
| 2008-07-23 | 230 | 233 | 230 | 233 | 900 | 116.50 |
| 2008-07-22 | 228 | 232 | 226 | 230 | 1,700 | 115 |
| 2008-07-18 | 238 | 238 | 228 | 228 | 1,000 | 114 |
| 2008-07-17 | 231 | 238 | 231 | 238 | 1,300 | 119 |
| 2008-07-16 | 235 | 235 | 230 | 230 | 4,500 | 115 |
| 2008-07-15 | 228 | 228 | 225 | 225 | 1,500 | 112.50 |
| 2008-07-14 | 228 | 229 | 228 | 228 | 900 | 114 |
| 2008-07-11 | 227 | 228 | 227 | 228 | 1,200 | 114 |
| 2008-07-10 | 232 | 234 | 224 | 234 | 4,600 | 117 |
| 2008-07-09 | 238 | 238 | 227 | 236 | 3,500 | 118 |
| 2008-07-08 | 239 | 239 | 236 | 239 | 2,100 | 119.50 |
| 2008-07-07 | 239 | 239 | 239 | 239 | 200 | 119.50 |
| 2008-07-04 | 238 | 238 | 238 | 238 | 700 | 119 |
| 2008-07-03 | 239 | 239 | 233 | 238 | 1,000 | 119 |
| 2008-07-01 | 237 | 240 | 233 | 239 | 2,500 | 119.50 |
| 2008-06-30 | 239 | 239 | 236 | 239 | 700 | 119.50 |
| 2008-06-27 | 239 | 240 | 239 | 240 | 1,600 | 120 |
| 2008-06-26 | 244 | 250 | 235 | 240 | 5,100 | 120 |
| 2008-06-25 | 239 | 239 | 230 | 235 | 2,900 | 117.50 |
| 2008-06-24 | 243 | 243 | 235 | 241 | 5,500 | 120.50 |
| 2008-06-23 | 242 | 245 | 241 | 241 | 1,200 | 120.50 |
| 2008-06-20 | 242 | 245 | 240 | 240 | 5,900 | 120 |
| 2008-06-19 | 246 | 248 | 244 | 246 | 2,100 | 123 |
| 2008-06-18 | 246 | 252 | 246 | 249 | 1,100 | 124.50 |
| 2008-06-17 | 247 | 249 | 247 | 249 | 200 | 124.50 |
| 2008-06-16 | 252 | 252 | 250 | 250 | 1,900 | 125 |
| 2008-06-13 | 253 | 253 | 251 | 251 | 1,400 | 125.50 |
| 2008-06-12 | 253 | 255 | 252 | 255 | 1,200 | 127.50 |
| 2008-06-11 | 254 | 256 | 253 | 256 | 4,100 | 128 |
| 2008-06-10 | 256 | 256 | 254 | 255 | 2,700 | 127.50 |
| 2008-06-09 | 261 | 261 | 255 | 259 | 2,900 | 129.50 |
| 2008-06-06 | 257 | 265 | 256 | 256 | 12,000 | 128 |
| 2008-06-05 | 260 | 260 | 254 | 255 | 2,400 | 127.50 |
| 2008-06-04 | 260 | 260 | 255 | 260 | 1,900 | 130 |
| 2008-06-03 | 259 | 260 | 259 | 260 | 2,100 | 130 |
| 2008-06-02 | 259 | 260 | 259 | 260 | 800 | 130 |
| 2008-05-30 | 260 | 263 | 256 | 263 | 1,300 | 131.50 |
| 2008-05-29 | 262 | 265 | 257 | 260 | 7,700 | 130 |
| 2008-05-28 | 259 | 259 | 259 | 259 | 100 | 129.50 |
| 2008-05-27 | 258 | 258 | 257 | 257 | 500 | 128.50 |
| 2008-05-26 | 266 | 266 | 256 | 266 | 3,400 | 133 |
| 2008-05-23 | 260 | 265 | 260 | 261 | 3,300 | 130.50 |
| 2008-05-22 | 266 | 266 | 255 | 265 | 3,800 | 132.50 |
| 2008-05-21 | 262 | 267 | 262 | 267 | 10,100 | 133.50 |
| 2008-05-20 | 259 | 263 | 259 | 262 | 2,900 | 131 |
| 2008-05-19 | 263 | 263 | 261 | 262 | 5,700 | 131 |
| 2008-05-16 | 262 | 263 | 261 | 263 | 3,100 | 131.50 |
| 2008-05-15 | 259 | 262 | 257 | 262 | 7,800 | 131 |
| 2008-05-14 | 257 | 260 | 256 | 259 | 2,200 | 129.50 |
| 2008-05-13 | 256 | 258 | 255 | 257 | 4,100 | 128.50 |
| 2008-05-12 | 261 | 262 | 253 | 261 | 2,700 | 130.50 |
| 2008-05-09 | 269 | 269 | 264 | 264 | 3,500 | 132 |
| 2008-05-08 | 260 | 269 | 259 | 269 | 3,200 | 134.50 |
| 2008-05-07 | 260 | 270 | 256 | 270 | 7,000 | 135 |
| 2008-05-02 | 260 | 265 | 255 | 264 | 8,200 | 132 |
| 2008-05-01 | 254 | 264 | 254 | 260 | 5,400 | 130 |
| 2008-04-30 | 264 | 264 | 250 | 255 | 6,600 | 127.50 |
| 2008-04-28 | 265 | 265 | 249 | 264 | 19,600 | 132 |
| 2008-04-25 | 252 | 252 | 240 | 247 | 13,900 | 123.50 |
| 2008-04-24 | 262 | 262 | 250 | 252 | 23,700 | 126 |
| 2008-04-23 | 262 | 269 | 256 | 262 | 50,500 | 131 |
| 2008-04-22 | 294 | 294 | 285 | 292 | 1,700 | 146 |
| 2008-04-21 | 285 | 290 | 284 | 290 | 900 | 145 |
| 2008-04-18 | 285 | 285 | 276 | 284 | 4,800 | 142 |
| 2008-04-17 | 288 | 290 | 285 | 288 | 5,000 | 144 |
| 2008-04-16 | 292 | 292 | 278 | 289 | 3,700 | 144.50 |
| 2008-04-15 | 276 | 287 | 276 | 287 | 800 | 143.50 |
| 2008-04-14 | 290 | 290 | 279 | 279 | 1,100 | 139.50 |
| 2008-04-11 | 300 | 300 | 293 | 293 | 1,000 | 146.50 |
| 2008-04-10 | 296 | 300 | 296 | 300 | 1,500 | 150 |
| 2008-04-09 | 300 | 300 | 300 | 300 | 600 | 150 |
| 2008-04-08 | 309 | 310 | 305 | 305 | 1,500 | 152.50 |
| 2008-04-07 | 310 | 310 | 304 | 305 | 1,900 | 152.50 |
| 2008-04-04 | 308 | 314 | 308 | 314 | 1,600 | 157 |
| 2008-04-03 | 318 | 318 | 310 | 311 | 900 | 155.50 |
| 2008-04-02 | 300 | 310 | 300 | 310 | 1,200 | 155 |
| 2008-04-01 | 305 | 306 | 305 | 305 | 800 | 152.50 |
| 2008-03-31 | 319 | 319 | 305 | 305 | 800 | 152.50 |
| 2008-03-28 | 305 | 314 | 305 | 314 | 1,500 | 157 |
| 2008-03-27 | 305 | 305 | 305 | 305 | 200 | 152.50 |
| 2008-03-26 | 339 | 340 | 301 | 310 | 4,700 | 155 |
| 2008-03-25 | 300 | 330 | 300 | 320 | 6,300 | 160 |
| 2008-03-24 | 284 | 300 | 284 | 294 | 9,100 | 147 |
| 2008-03-21 | 276 | 279 | 269 | 279 | 1,700 | 139.50 |
| 2008-03-19 | 269 | 271 | 267 | 267 | 6,000 | 133.50 |
| 2008-03-18 | 260 | 262 | 260 | 262 | 3,000 | 131 |
| 2008-03-17 | 271 | 271 | 256 | 260 | 3,500 | 130 |
| 2008-03-14 | 285 | 290 | 272 | 279 | 1,700 | 139.50 |
| 2008-03-13 | 285 | 285 | 280 | 285 | 1,300 | 142.50 |
| 2008-03-12 | 290 | 295 | 290 | 295 | 200 | 147.50 |
| 2008-03-11 | 272 | 298 | 271 | 298 | 5,400 | 149 |
| 2008-03-10 | 305 | 305 | 272 | 272 | 2,900 | 136 |
| 2008-03-07 | 301 | 310 | 301 | 310 | 3,100 | 155 |
| 2008-03-06 | 308 | 308 | 306 | 306 | 1,300 | 153 |
| 2008-03-05 | 319 | 319 | 306 | 308 | 1,900 | 154 |
| 2008-03-04 | 316 | 320 | 310 | 320 | 900 | 160 |
| 2008-03-03 | 313 | 328 | 305 | 326 | 3,400 | 163 |
| 2008-02-29 | 321 | 327 | 320 | 327 | 2,300 | 163.50 |
| 2008-02-28 | 320 | 328 | 320 | 325 | 2,900 | 162.50 |
| 2008-02-27 | 330 | 330 | 315 | 318 | 2,100 | 159 |
| 2008-02-26 | 333 | 333 | 325 | 330 | 3,400 | 165 |
| 2008-02-25 | 329 | 329 | 310 | 325 | 7,100 | 162.50 |
| 2008-02-22 | 321 | 323 | 320 | 323 | 3,900 | 161.50 |
| 2008-02-21 | 310 | 320 | 310 | 320 | 3,100 | 160 |
| 2008-02-20 | 309 | 319 | 305 | 312 | 3,500 | 156 |
| 2008-02-19 | 285 | 305 | 285 | 300 | 12,100 | 150 |
| 2008-02-18 | 284 | 289 | 279 | 285 | 5,300 | 142.50 |
| 2008-02-15 | 253 | 270 | 249 | 270 | 8,100 | 135 |
| 2008-02-14 | 253 | 258 | 250 | 258 | 8,400 | 129 |
| 2008-02-13 | 290 | 290 | 251 | 258 | 19,000 | 129 |
| 2008-02-12 | 318 | 318 | 295 | 295 | 9,800 | 147.50 |
| 2008-02-08 | 318 | 320 | 318 | 320 | 2,200 | 160 |
| 2008-02-07 | 319 | 319 | 314 | 318 | 400 | 159 |
| 2008-02-06 | 312 | 318 | 311 | 315 | 1,900 | 157.50 |
| 2008-02-05 | 324 | 324 | 314 | 314 | 1,900 | 157 |
| 2008-02-04 | 324 | 330 | 321 | 321 | 2,200 | 160.50 |
| 2008-02-01 | 320 | 330 | 311 | 320 | 2,300 | 160 |
| 2008-01-31 | 316 | 330 | 306 | 330 | 6,200 | 165 |
| 2008-01-30 | 327 | 330 | 315 | 330 | 2,200 | 165 |
| 2008-01-29 | 336 | 336 | 330 | 330 | 900 | 165 |
| 2008-01-28 | 344 | 345 | 333 | 335 | 5,700 | 167.50 |
| 2008-01-25 | 323 | 336 | 323 | 329 | 3,200 | 164.50 |
| 2008-01-24 | 307 | 318 | 307 | 318 | 2,900 | 159 |
| 2008-01-23 | 305 | 320 | 303 | 307 | 7,200 | 153.50 |
| 2008-01-22 | 320 | 320 | 303 | 310 | 20,500 | 155 |
| 2008-01-21 | 330 | 340 | 322 | 340 | 5,800 | 170 |
| 2008-01-18 | 327 | 349 | 309 | 349 | 12,200 | 174.50 |
| 2008-01-17 | 325 | 340 | 312 | 327 | 16,400 | 163.50 |
| 2008-01-16 | 332 | 349 | 326 | 335 | 14,500 | 167.50 |
| 2008-01-15 | 371 | 377 | 360 | 377 | 6,500 | 188.50 |
| 2008-01-11 | 389 | 389 | 371 | 380 | 4,100 | 190 |
| 2008-01-10 | 390 | 390 | 385 | 390 | 5,200 | 195 |
| 2008-01-09 | 394 | 394 | 386 | 391 | 3,000 | 195.50 |
| 2008-01-08 | 403 | 403 | 395 | 395 | 3,500 | 197.50 |
| 2008-01-07 | 400 | 402 | 396 | 400 | 5,400 | 200 |
| 2008-01-04 | 398 | 400 | 390 | 400 | 3,100 | 200 |
分割・併合履歴 ： [2018-04-25]1株→2株
