3804 (株)システムディの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	170	170	170	170	500	85
2009-12-29	163	170	163	170	3,400	85
2009-12-28	165	165	159	159	9,000	79.50
2009-12-25	154	157	154	156	3,700	78
2009-12-24	151	154	150	154	4,100	77
2009-12-22	150	151	149	151	1,500	75.50
2009-12-21	151	151	149	150	1,900	75
2009-12-18	150	150	149	150	300	75
2009-12-17	151	151	150	150	2,500	75
2009-12-16	149	151	149	151	8,900	75.50
2009-12-15	152	157	150	150	4,300	75
2009-12-14	151	165	150	150	3,800	75
2009-12-11	148	148	146	146	500	73
2009-12-10	150	150	150	150	400	75
2009-12-09	150	150	150	150	500	75
2009-12-08	150	150	150	150	1,300	75
2009-12-07	154	154	150	150	3,100	75
2009-12-04	169	169	154	154	4,400	77
2009-12-03	151	155	151	155	800	77.50
2009-12-02	150	150	150	150	800	75
2009-11-30	149	151	141	151	1,300	75.50
2009-11-27	149	149	149	149	200	74.50
2009-11-26	170	170	165	165	4,400	82.50
2009-11-25	146	167	146	166	2,100	83
2009-11-24	150	150	147	150	1,300	75
2009-11-20	150	151	147	151	4,900	75.50
2009-11-19	160	160	160	160	200	80
2009-11-18	160	160	151	160	2,200	80
2009-11-17	160	160	160	160	300	80
2009-11-16	160	160	160	160	400	80
2009-11-13	159	164	159	164	500	82
2009-11-12	162	162	162	162	400	81
2009-11-11	168	170	168	170	200	85
2009-11-06	168	168	168	168	100	84
2009-11-05	170	170	170	170	100	85
2009-11-04	176	176	170	170	600	85
2009-11-02	170	170	170	170	900	85
2009-10-29	181	181	179	179	200	89.50
2009-10-26	192	192	190	190	3,600	95
2009-10-23	186	191	186	191	2,500	95.50
2009-10-22	185	187	185	187	300	93.50
2009-10-20	181	181	181	181	100	90.50
2009-10-16	179	179	176	176	1,100	88
2009-10-15	178	178	178	178	100	89
2009-10-14	185	185	185	185	100	92.50
2009-10-13	180	185	180	185	200	92.50
2009-10-09	180	185	180	182	500	91
2009-10-08	173	190	173	190	2,500	95
2009-10-07	190	190	176	181	300	90.50
2009-10-06	189	190	189	190	800	95
2009-10-05	196	196	196	196	100	98
2009-10-02	191	196	191	196	200	98
2009-10-01	197	197	197	197	100	98.50
2009-09-30	203	203	203	203	100	101.50
2009-09-29	196	196	195	195	1,100	97.50
2009-09-28	209	209	205	205	3,300	102.50
2009-09-25	191	198	191	197	700	98.50
2009-09-24	190	191	190	191	800	95.50
2009-09-18	190	190	186	186	200	93
2009-09-17	195	195	195	195	100	97.50
2009-09-16	188	188	188	188	200	94
2009-09-15	185	188	185	188	200	94
2009-09-14	184	184	184	184	400	92
2009-09-11	196	196	194	194	600	97
2009-09-10	196	196	196	196	100	98
2009-09-09	196	196	196	196	100	98
2009-09-08	196	196	191	191	1,300	95.50
2009-09-07	182	198	182	198	600	99
2009-09-04	197	197	197	197	1,000	98.50
2009-09-03	197	197	197	197	100	98.50
2009-09-01	202	202	202	202	100	101
2009-08-31	193	193	193	193	100	96.50
2009-08-26	210	210	185	200	5,000	100
2009-08-25	196	205	196	205	2,200	102.50
2009-08-24	188	197	188	197	600	98.50
2009-08-20	180	187	180	187	1,600	93.50
2009-08-18	189	189	189	189	300	94.50
2009-08-17	195	195	190	190	2,000	95
2009-08-13	201	201	200	200	2,200	100
2009-08-11	201	202	200	200	1,400	100
2009-08-10	201	201	201	201	200	100.50
2009-08-07	207	207	202	207	400	103.50
2009-08-06	199	204	199	204	1,300	102
2009-08-05	202	204	202	203	300	101.50
2009-08-04	202	202	202	202	100	101
2009-08-03	205	205	205	205	500	102.50
2009-07-31	201	201	201	201	100	100.50
2009-07-30	201	204	201	204	300	102
2009-07-29	203	203	203	203	100	101.50
2009-07-28	208	208	208	208	100	104
2009-07-27	206	206	201	201	3,700	100.50
2009-07-24	210	210	201	201	1,200	100.50
2009-07-23	204	206	204	206	800	103
2009-07-22	194	199	194	199	700	99.50
2009-07-21	205	208	204	204	800	102
2009-07-16	214	214	214	214	2,700	107
2009-07-15	198	204	198	204	300	102
2009-07-14	200	210	200	210	500	105
2009-07-13	201	201	190	199	2,300	99.50
2009-07-08	205	205	202	202	200	101
2009-07-07	214	214	205	205	400	102.50
2009-07-06	205	210	205	210	200	105
2009-07-03	210	210	206	206	500	103
2009-07-02	215	215	215	215	100	107.50
2009-07-01	215	215	210	210	1,200	105
2009-06-30	220	220	206	210	1,500	105
2009-06-29	220	220	220	220	1,300	110
2009-06-26	224	224	211	211	3,500	105.50
2009-06-25	217	219	217	219	1,800	109.50
2009-06-24	212	212	212	212	200	106
2009-06-23	202	210	202	210	800	105
2009-06-22	210	215	205	215	1,200	107.50
2009-06-19	214	214	212	212	200	106
2009-06-18	210	214	210	214	1,800	107
2009-06-17	213	213	195	200	9,200	100
2009-06-16	219	222	215	215	1,500	107.50
2009-06-15	225	225	220	225	3,000	112.50
2009-06-12	223	225	223	225	1,600	112.50
2009-06-11	223	223	219	223	2,500	111.50
2009-06-10	223	223	223	223	1,200	111.50
2009-06-09	219	222	218	218	1,700	109
2009-06-08	225	225	216	218	3,500	109
2009-06-05	209	225	209	225	5,100	112.50
2009-06-04	206	210	202	210	7,600	105
2009-06-03	202	203	200	203	5,700	101.50
2009-06-02	210	210	200	202	2,600	101
2009-06-01	203	204	202	204	4,100	102
2009-05-29	209	209	202	202	2,300	101
2009-05-28	209	210	209	209	1,700	104.50
2009-05-27	205	210	205	210	1,400	105
2009-05-26	210	210	200	205	6,300	102.50
2009-05-25	203	210	202	210	5,600	105
2009-05-22	203	203	200	200	2,600	100
2009-05-21	200	202	200	202	1,800	101
2009-05-20	202	202	196	196	3,400	98
2009-05-19	203	203	200	202	2,700	101
2009-05-18	203	203	203	203	1,600	101.50
2009-05-15	205	205	203	204	2,000	102
2009-05-14	204	205	200	200	1,700	100
2009-05-13	201	211	191	197	17,700	98.50
2009-05-12	191	191	191	191	1,600	95.50
2009-05-11	203	203	191	192	12,800	96
2009-05-08	195	199	193	193	3,800	96.50
2009-05-07	192	205	192	204	5,300	102
2009-05-01	193	193	193	193	200	96.50
2009-04-30	195	195	195	195	500	97.50
2009-04-27	210	210	204	204	3,400	102
2009-04-24	200	201	200	201	1,400	100.50
2009-04-23	200	200	195	195	500	97.50
2009-04-22	200	200	199	200	900	100
2009-04-21	199	204	199	204	300	102
2009-04-20	203	204	203	204	200	102
2009-04-16	195	203	195	203	1,100	101.50
2009-04-14	204	204	190	204	5,400	102
2009-04-13	200	201	200	200	800	100
2009-04-10	200	205	195	195	3,800	97.50
2009-04-09	198	210	198	200	6,800	100
2009-04-08	199	199	197	197	700	98.50
2009-04-07	197	198	197	197	1,000	98.50
2009-04-06	193	195	190	191	3,200	95.50
2009-04-03	197	199	193	193	3,500	96.50
2009-04-02	205	205	186	190	5,800	95
2009-04-01	205	205	205	205	600	102.50
2009-03-30	194	201	194	196	800	98
2009-03-26	220	220	219	219	3,900	109.50
2009-03-25	210	219	208	219	2,600	109.50
2009-03-24	207	209	207	209	2,700	104.50
2009-03-23	200	205	200	205	2,900	102.50
2009-03-19	199	200	199	200	2,800	100
2009-03-18	192	195	192	195	1,200	97.50
2009-03-17	192	192	192	192	2,400	96
2009-03-16	192	192	192	192	2,300	96
2009-03-13	192	192	192	192	100	96
2009-03-12	186	186	186	186	1,500	93
2009-03-11	184	190	184	184	900	92
2009-03-10	190	190	175	190	1,200	95
2009-03-09	193	193	193	193	2,500	96.50
2009-03-06	193	193	193	193	2,000	96.50
2009-03-05	192	193	192	193	2,500	96.50
2009-03-04	190	192	185	192	2,200	96
2009-03-03	190	194	190	190	2,400	95
2009-03-02	193	193	173	175	3,100	87.50
2009-02-27	190	195	190	193	2,300	96.50
2009-02-26	190	190	190	190	6,800	95
2009-02-25	175	185	174	185	5,500	92.50
2009-02-24	174	174	174	174	2,100	87
2009-02-23	174	174	174	174	2,200	87
2009-02-19	175	175	160	160	3,100	80
2009-02-18	173	175	173	175	3,600	87.50
2009-02-17	179	179	173	173	4,400	86.50
2009-02-16	165	165	165	165	1,000	82.50
2009-02-13	165	165	165	165	100	82.50
2009-02-12	164	164	164	164	200	82
2009-02-10	161	163	161	163	1,100	81.50
2009-02-09	175	175	161	161	200	80.50
2009-02-06	175	175	171	171	1,500	85.50
2009-02-04	177	184	176	180	1,500	90
2009-02-03	180	180	180	180	700	90
2009-02-02	185	185	185	185	700	92.50
2009-01-30	182	185	180	183	3,100	91.50
2009-01-29	196	196	191	191	3,300	95.50
2009-01-28	196	196	196	196	3,500	98
2009-01-27	196	196	196	196	3,000	98
2009-01-26	200	200	196	196	8,500	98
2009-01-23	198	199	195	198	15,500	99
2009-01-22	199	199	195	196	6,200	98
2009-01-21	197	198	190	198	10,500	99
2009-01-20	197	199	190	196	10,600	98
2009-01-19	188	204	187	195	23,000	97.50
2009-01-16	182	191	182	187	18,700	93.50
2009-01-15	183	188	173	181	42,400	90.50
2009-01-14	180	208	180	208	41,900	104
2009-01-13	157	158	142	158	3,200	79
2009-01-08	162	162	162	162	100	81
2009-01-07	154	162	154	162	2,600	81
2009-01-06	171	171	162	162	4,200	81
2009-01-05	171	171	171	171	100	85.50

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 [2009年度]

3804 (株)システムディの時系列データ [2009年度]