3804 (株)システムディの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	285	294	281	289	18,100	144.50
2010-12-29	296	296	288	292	6,200	146
2010-12-28	285	292	281	283	9,600	141.50
2010-12-27	293	303	283	286	12,300	143
2010-12-24	305	309	291	305	10,500	152.50
2010-12-22	316	316	296	306	36,800	153
2010-12-21	313	320	313	315	23,800	157.50
2010-12-20	325	325	312	315	22,500	157.50
2010-12-17	319	339	306	317	70,800	158.50
2010-12-16	317	326	306	317	51,500	158.50
2010-12-15	343	347	310	319	91,600	159.50
2010-12-14	312	375	307	345	381,400	172.50
2010-12-13	256	304	251	296	236,600	148
2010-12-10	240	253	240	253	20,900	126.50
2010-12-09	253	254	248	249	17,700	124.50
2010-12-08	252	257	246	253	41,400	126.50
2010-12-07	260	263	258	260	16,600	130
2010-12-06	263	264	255	258	79,600	129
2010-12-03	280	281	242	256	328,800	128
2010-12-02	292	294	287	291	10,500	145.50
2010-12-01	283	296	283	291	10,900	145.50
2010-11-30	301	301	289	289	3,600	144.50
2010-11-29	296	302	282	301	31,900	150.50
2010-11-26	300	300	293	297	23,500	148.50
2010-11-25	305	319	298	307	25,500	153.50
2010-11-24	300	318	298	311	29,500	155.50
2010-11-22	302	310	299	304	25,600	152
2010-11-19	295	316	295	302	12,600	151
2010-11-18	295	305	293	294	18,700	147
2010-11-17	301	301	290	295	11,200	147.50
2010-11-16	311	318	289	295	53,400	147.50
2010-11-15	334	344	291	295	83,800	147.50
2010-11-12	333	348	326	342	25,500	171
2010-11-11	332	333	326	333	10,000	166.50
2010-11-10	339	339	324	332	20,200	166
2010-11-09	344	347	319	334	74,000	167
2010-11-08	331	370	317	360	149,800	180
2010-11-05	339	341	323	327	55,700	163.50
2010-11-04	363	368	335	345	85,400	172.50
2010-11-02	390	400	342	369	419,400	184.50
2010-11-01	298	378	280	378	576,200	189
2010-10-29	376	384	298	298	551,800	149
2010-10-28	234	312	232	312	354,900	156
2010-10-27	246	246	228	232	34,300	116
2010-10-26	283	283	238	241	61,400	120.50
2010-10-25	296	366	270	275	303,400	137.50
2010-10-22	288	288	288	288	29,100	144
2010-10-21	161	208	160	208	26,100	104
2010-10-20	158	161	157	158	2,900	79
2010-10-19	161	161	158	161	11,100	80.50
2010-10-18	175	175	147	163	14,400	81.50
2010-10-15	173	175	173	175	500	87.50
2010-10-14	175	180	171	178	2,800	89
2010-10-13	180	180	175	180	1,700	90
2010-10-12	180	183	180	180	900	90
2010-10-08	193	193	190	190	200	95
2010-10-07	189	194	189	192	3,600	96
2010-10-06	195	199	195	199	200	99.50
2010-10-05	194	199	194	199	600	99.50
2010-10-04	197	197	197	197	400	98.50
2010-09-30	200	200	200	200	1,000	100
2010-09-29	201	203	198	198	3,400	99
2010-09-28	210	210	201	201	1,200	100.50
2010-09-27	207	207	202	207	4,800	103.50
2010-09-24	200	204	200	204	2,000	102
2010-09-22	196	200	196	200	800	100
2010-09-21	194	198	194	197	800	98.50
2010-09-17	201	203	190	200	4,000	100
2010-09-16	207	207	207	207	100	103.50
2010-09-15	205	205	205	205	100	102.50
2010-09-14	201	201	200	200	400	100
2010-09-13	200	206	200	206	200	103
2010-09-10	210	210	203	205	1,200	102.50
2010-09-09	205	205	205	205	1,400	102.50
2010-09-08	204	204	202	202	700	101
2010-09-07	213	213	203	205	2,500	102.50
2010-09-06	210	213	210	213	500	106.50
2010-09-03	209	215	209	215	300	107.50
2010-09-02	207	225	207	225	4,900	112.50
2010-09-01	204	210	204	210	1,500	105
2010-08-31	210	210	205	207	1,200	103.50
2010-08-30	223	223	208	213	1,600	106.50
2010-08-26	230	230	229	229	4,100	114.50
2010-08-25	199	216	199	210	1,600	105
2010-08-24	199	200	199	199	400	99.50
2010-08-23	202	202	200	200	400	100
2010-08-19	197	202	197	202	1,100	101
2010-08-17	197	200	197	200	200	100
2010-08-16	194	199	194	197	1,400	98.50
2010-08-13	191	209	191	209	900	104.50
2010-08-12	190	194	190	194	1,900	97
2010-08-11	195	200	191	198	2,000	99
2010-08-10	200	208	200	208	1,600	104
2010-08-09	203	211	203	210	600	105
2010-08-06	212	212	210	210	1,800	105
2010-08-05	215	219	214	215	2,900	107.50
2010-08-04	219	219	215	215	500	107.50
2010-08-03	219	219	219	219	100	109.50
2010-08-02	217	218	214	218	400	109
2010-07-30	218	225	218	225	200	112.50
2010-07-28	216	226	216	226	200	113
2010-07-26	227	227	227	227	4,200	113.50
2010-07-23	213	216	213	216	700	108
2010-07-22	212	215	206	215	1,800	107.50
2010-07-20	214	216	214	216	2,100	108
2010-07-16	227	227	218	218	2,400	109
2010-07-15	215	220	215	220	200	110
2010-07-14	219	221	219	221	800	110.50
2010-07-13	218	220	215	220	700	110
2010-07-12	213	214	213	214	500	107
2010-07-09	212	221	212	220	600	110
2010-07-08	220	220	220	220	600	110
2010-07-07	219	219	219	219	100	109.50
2010-07-06	212	222	211	222	500	111
2010-07-02	220	220	220	220	400	110
2010-07-01	215	220	211	220	3,000	110
2010-06-30	216	222	216	222	3,100	111
2010-06-29	221	231	221	230	1,100	115
2010-06-28	232	232	225	225	4,900	112.50
2010-06-25	224	232	222	226	3,100	113
2010-06-24	228	230	228	230	400	115
2010-06-23	230	230	224	227	1,100	113.50
2010-06-22	231	232	222	229	4,600	114.50
2010-06-21	230	231	225	231	1,700	115.50
2010-06-18	222	226	222	226	1,800	113
2010-06-17	229	229	221	224	700	112
2010-06-16	234	234	222	230	1,500	115
2010-06-15	228	230	221	229	1,000	114.50
2010-06-14	230	230	227	230	900	115
2010-06-11	220	231	220	227	2,100	113.50
2010-06-10	209	220	209	220	700	110
2010-06-09	216	219	207	214	6,600	107
2010-06-08	214	220	214	220	1,900	110
2010-06-07	218	221	216	218	5,300	109
2010-06-04	225	238	222	234	6,100	117
2010-06-03	224	228	222	226	2,300	113
2010-06-02	220	226	220	224	2,000	112
2010-06-01	239	239	218	228	3,300	114
2010-05-31	224	239	223	239	1,500	119.50
2010-05-28	231	235	223	233	3,100	116.50
2010-05-27	230	233	218	230	3,700	115
2010-05-26	220	230	210	230	17,600	115
2010-05-25	222	228	216	228	4,200	114
2010-05-24	225	229	225	229	400	114.50
2010-05-21	215	225	207	225	12,000	112.50
2010-05-20	230	238	223	230	2,800	115
2010-05-19	220	246	220	246	5,400	123
2010-05-18	245	245	217	229	4,300	114.50
2010-05-17	275	275	220	237	9,900	118.50
2010-05-14	249	280	248	270	16,000	135
2010-05-13	252	252	244	246	6,000	123
2010-05-12	254	259	245	253	6,400	126.50
2010-05-11	263	269	253	261	6,300	130.50
2010-05-10	268	278	259	259	10,100	129.50
2010-05-07	270	270	260	263	12,800	131.50
2010-05-06	287	291	286	286	11,800	143
2010-04-30	293	315	293	308	15,600	154
2010-04-28	291	329	287	297	32,300	148.50
2010-04-27	325	325	290	294	30,500	147
2010-04-26	330	340	320	321	22,400	160.50
2010-04-23	383	383	330	345	31,800	172.50
2010-04-22	370	418	336	360	90,900	180
2010-04-21	313	370	280	357	108,900	178.50
2010-04-20	409	409	282	313	212,100	156.50
2010-04-19	329	329	329	329	14,500	164.50
2010-04-16	202	249	202	249	43,300	124.50
2010-04-15	195	200	195	199	600	99.50
2010-04-14	200	202	194	198	7,800	99
2010-04-13	191	205	189	197	17,600	98.50
2010-04-12	185	195	185	188	11,600	94
2010-04-09	183	193	179	185	9,800	92.50
2010-04-08	179	185	177	185	10,100	92.50
2010-04-07	174	180	173	179	8,400	89.50
2010-04-06	175	175	173	173	1,500	86.50
2010-04-05	175	175	173	173	4,100	86.50
2010-04-02	175	177	173	177	1,400	88.50
2010-04-01	175	177	173	177	5,200	88.50
2010-03-31	179	179	171	177	4,800	88.50
2010-03-30	175	177	175	177	2,600	88.50
2010-03-29	186	186	175	175	8,800	87.50
2010-03-26	183	184	177	179	15,000	89.50
2010-03-25	169	185	169	178	12,000	89
2010-03-24	170	170	167	167	3,400	83.50
2010-03-23	166	170	164	168	5,900	84
2010-03-19	159	164	159	164	25,700	82
2010-03-18	163	163	159	162	5,300	81
2010-03-17	158	162	157	160	70,900	80
2010-03-16	158	162	156	162	2,000	81
2010-03-15	153	159	153	159	700	79.50
2010-03-12	156	156	156	156	100	78
2010-03-11	153	156	153	156	2,300	78
2010-03-09	153	153	153	153	100	76.50
2010-03-08	156	156	154	154	600	77
2010-03-05	156	158	153	153	300	76.50
2010-03-04	156	156	151	156	2,900	78
2010-03-03	159	162	157	159	3,700	79.50
2010-03-02	162	162	162	162	200	81
2010-03-01	157	161	157	160	1,100	80
2010-02-26	163	163	157	157	9,400	78.50
2010-02-25	160	160	158	160	2,700	80
2010-02-24	157	161	156	160	9,500	80
2010-02-23	152	156	152	156	15,400	78
2010-02-22	153	153	153	153	6,700	76.50
2010-02-19	153	156	152	153	8,900	76.50
2010-02-18	152	153	152	153	3,200	76.50
2010-02-17	154	154	152	153	2,800	76.50
2010-02-16	151	154	151	154	700	77
2010-02-15	154	155	151	154	7,800	77
2010-02-12	149	152	149	152	1,200	76
2010-02-10	156	157	144	149	8,500	74.50
2010-02-09	157	157	156	156	300	78
2010-02-08	158	158	152	157	6,400	78.50
2010-02-05	154	158	154	158	800	79
2010-02-04	157	157	155	155	600	77.50
2010-02-03	159	160	159	160	1,800	80
2010-02-02	161	161	160	160	700	80
2010-02-01	162	162	160	161	1,400	80.50
2010-01-29	163	163	160	160	8,700	80
2010-01-28	162	164	160	164	6,700	82
2010-01-27	162	164	161	164	1,000	82
2010-01-26	160	168	160	167	10,300	83.50
2010-01-25	159	172	159	159	28,400	79.50
2010-01-22	159	162	158	159	65,800	79.50
2010-01-21	159	159	157	159	800	79.50
2010-01-20	159	159	158	159	1,600	79.50
2010-01-19	157	162	157	159	1,400	79.50
2010-01-18	159	160	155	160	1,500	80
2010-01-15	156	157	155	156	1,600	78
2010-01-14	156	159	155	155	7,100	77.50
2010-01-13	158	159	156	156	2,600	78
2010-01-12	167	168	158	158	1,200	79
2010-01-08	160	165	160	165	500	82.50
2010-01-07	160	165	160	165	1,000	82.50
2010-01-06	159	160	159	160	1,600	80
2010-01-05	159	161	159	160	1,200	80
2010-01-04	168	170	156	156	1,700	78

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 [2010年度]

3804 (株)システムディの時系列データ [2010年度]