3804 (株)システムディの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	173	176	173	174	1,500	87
2011-12-29	172	174	172	174	2,000	87
2011-12-28	178	178	174	175	3,900	87.50
2011-12-27	179	181	174	177	3,400	88.50
2011-12-26	193	193	178	179	7,700	89.50
2011-12-22	183	184	177	183	5,100	91.50
2011-12-21	183	184	177	184	1,700	92
2011-12-20	178	184	176	183	5,500	91.50
2011-12-19	187	187	185	185	2,700	92.50
2011-12-16	186	186	185	185	3,400	92.50
2011-12-15	187	188	186	186	6,600	93
2011-12-14	188	190	186	187	7,600	93.50
2011-12-13	189	192	187	190	16,400	95
2011-12-12	210	213	186	189	33,000	94.50
2011-12-09	210	211	210	210	3,900	105
2011-12-08	203	207	200	207	8,100	103.50
2011-12-07	200	203	200	203	500	101.50
2011-12-06	206	206	204	204	2,600	102
2011-12-05	200	200	200	200	300	100
2011-12-02	202	202	202	202	500	101
2011-12-01	192	197	190	197	2,500	98.50
2011-11-30	186	191	185	188	8,100	94
2011-11-29	198	198	192	196	1,400	98
2011-11-28	210	210	205	205	6,700	102.50
2011-11-25	194	206	194	206	1,300	103
2011-11-24	198	198	189	192	900	96
2011-11-22	193	197	193	197	1,000	98.50
2011-11-21	197	197	194	194	1,300	97
2011-11-18	191	197	191	197	300	98.50
2011-11-17	190	196	184	196	5,200	98
2011-11-16	190	190	190	190	100	95
2011-11-15	191	192	191	191	800	95.50
2011-11-14	192	193	192	192	600	96
2011-11-11	190	193	190	193	1,800	96.50
2011-11-10	189	190	181	190	7,500	95
2011-11-09	195	195	187	194	9,500	97
2011-11-08	197	197	196	197	300	98.50
2011-11-07	198	198	192	198	5,700	99
2011-11-04	209	209	196	197	2,400	98.50
2011-11-02	205	209	201	209	2,800	104.50
2011-10-31	215	215	210	210	700	105
2011-10-28	211	215	211	215	3,600	107.50
2011-10-27	208	211	208	211	400	105.50
2011-10-26	219	219	208	208	6,900	104
2011-10-25	209	213	209	212	4,200	106
2011-10-24	210	210	208	208	300	104
2011-10-21	210	210	206	206	400	103
2011-10-20	213	213	209	211	500	105.50
2011-10-19	213	217	206	214	4,500	107
2011-10-18	218	218	211	217	2,100	108.50
2011-10-17	209	228	208	219	9,200	109.50
2011-10-14	204	209	204	208	1,900	104
2011-10-13	203	207	203	207	2,700	103.50
2011-10-12	200	202	200	202	300	101
2011-10-11	201	201	198	200	700	100
2011-10-07	200	200	197	197	400	98.50
2011-10-06	196	199	195	199	600	99.50
2011-10-05	198	198	195	196	700	98
2011-10-04	199	199	195	197	600	98.50
2011-10-03	196	196	196	196	100	98
2011-09-30	199	199	199	199	200	99.50
2011-09-29	194	200	193	200	1,900	100
2011-09-28	193	201	193	201	700	100.50
2011-09-27	198	199	193	193	1,200	96.50
2011-09-26	206	206	187	197	13,200	98.50
2011-09-22	205	205	201	203	2,900	101.50
2011-09-21	201	205	201	205	3,200	102.50
2011-09-20	200	200	196	200	1,600	100
2011-09-16	198	201	196	200	2,900	100
2011-09-15	200	202	193	194	4,500	97
2011-09-14	203	206	189	195	25,800	97.50
2011-09-13	204	212	204	210	19,200	105
2011-09-12	221	222	220	220	2,100	110
2011-09-09	215	220	213	218	2,100	109
2011-09-08	216	216	213	216	1,300	108
2011-09-07	217	218	213	217	1,700	108.50
2011-09-06	216	218	214	214	7,100	107
2011-09-05	225	225	222	222	400	111
2011-09-02	225	225	223	223	600	111.50
2011-09-01	226	226	222	225	3,700	112.50
2011-08-31	226	226	226	226	1,600	113
2011-08-30	230	230	224	226	3,300	113
2011-08-29	222	227	222	227	1,700	113.50
2011-08-26	220	221	220	221	5,400	110.50
2011-08-25	216	221	214	219	3,100	109.50
2011-08-24	213	214	210	214	1,400	107
2011-08-23	215	215	208	211	2,300	105.50
2011-08-22	215	216	215	216	200	108
2011-08-19	214	216	211	216	2,700	108
2011-08-18	220	220	218	219	1,000	109.50
2011-08-17	213	220	212	220	1,400	110
2011-08-16	215	216	215	215	900	107.50
2011-08-15	212	220	210	212	2,900	106
2011-08-12	211	215	211	214	2,400	107
2011-08-11	205	210	204	208	4,300	104
2011-08-10	218	218	206	208	3,500	104
2011-08-09	205	207	193	205	11,200	102.50
2011-08-08	211	211	206	207	3,000	103.50
2011-08-05	220	227	206	218	8,900	109
2011-08-04	220	225	220	225	2,000	112.50
2011-08-03	224	225	221	225	3,500	112.50
2011-08-02	225	225	225	225	1,400	112.50
2011-08-01	223	234	223	225	2,400	112.50
2011-07-29	223	229	222	222	10,300	111
2011-07-28	233	235	231	231	2,300	115.50
2011-07-27	241	241	232	235	7,000	117.50
2011-07-26	240	243	240	241	7,900	120.50
2011-07-25	241	244	241	244	3,500	122
2011-07-22	246	246	240	241	7,700	120.50
2011-07-21	243	243	241	243	5,100	121.50
2011-07-20	243	244	242	243	5,300	121.50
2011-07-19	243	249	242	245	8,000	122.50
2011-07-15	242	248	236	248	5,200	124
2011-07-14	246	247	244	244	4,500	122
2011-07-13	244	249	243	249	4,600	124.50
2011-07-12	258	258	247	248	4,700	124
2011-07-11	252	253	250	250	1,800	125
2011-07-08	251	255	250	250	4,800	125
2011-07-07	252	252	248	252	2,400	126
2011-07-06	252	271	250	253	20,700	126.50
2011-07-05	250	252	242	252	4,600	126
2011-07-04	260	260	241	250	10,300	125
2011-07-01	267	275	255	260	16,700	130
2011-06-30	269	278	258	273	42,100	136.50
2011-06-29	239	268	238	255	21,800	127.50
2011-06-28	235	239	232	239	7,100	119.50
2011-06-27	232	236	232	233	10,100	116.50
2011-06-24	228	233	228	231	6,800	115.50
2011-06-23	231	231	227	227	4,600	113.50
2011-06-22	230	231	224	230	9,500	115
2011-06-21	225	229	225	229	4,000	114.50
2011-06-20	229	229	225	225	5,400	112.50
2011-06-17	231	233	229	229	3,000	114.50
2011-06-16	231	235	230	231	5,100	115.50
2011-06-15	237	237	229	229	12,900	114.50
2011-06-14	242	242	228	236	23,400	118
2011-06-13	231	305	230	230	186,200	115
2011-06-10	230	230	229	230	2,100	115
2011-06-09	228	230	227	230	2,800	115
2011-06-08	223	223	223	223	100	111.50
2011-06-07	219	225	219	225	400	112.50
2011-06-06	230	230	219	219	1,200	109.50
2011-06-03	232	232	231	231	500	115.50
2011-06-02	227	227	227	227	200	113.50
2011-06-01	229	229	228	228	700	114
2011-05-31	230	234	221	229	11,400	114.50
2011-05-30	235	236	232	232	500	116
2011-05-27	238	238	230	230	1,200	115
2011-05-26	238	238	225	230	7,500	115
2011-05-25	230	232	228	232	2,900	116
2011-05-24	228	230	222	229	5,300	114.50
2011-05-23	234	234	231	231	500	115.50
2011-05-20	235	236	231	235	1,400	117.50
2011-05-19	233	235	232	233	1,800	116.50
2011-05-18	232	240	232	233	5,900	116.50
2011-05-17	229	230	228	230	2,300	115
2011-05-16	235	235	212	229	5,900	114.50
2011-05-13	241	241	235	235	2,500	117.50
2011-05-12	237	241	236	241	1,100	120.50
2011-05-11	240	240	237	238	2,400	119
2011-05-10	243	243	240	240	700	120
2011-05-09	239	239	236	239	2,800	119.50
2011-05-06	237	240	235	240	6,800	120
2011-05-02	241	248	239	240	8,400	120
2011-04-28	241	245	239	239	3,600	119.50
2011-04-27	243	243	240	242	4,200	121
2011-04-26	254	254	242	243	6,100	121.50
2011-04-25	238	245	238	244	5,300	122
2011-04-22	240	240	234	238	7,300	119
2011-04-21	245	245	240	240	5,700	120
2011-04-20	238	241	238	239	900	119.50
2011-04-19	241	241	238	239	2,600	119.50
2011-04-18	240	250	240	241	2,800	120.50
2011-04-15	240	242	236	238	4,100	119
2011-04-14	244	244	239	243	7,500	121.50
2011-04-13	243	247	239	244	1,900	122
2011-04-12	250	250	236	244	4,000	122
2011-04-11	235	250	235	250	13,200	125
2011-04-08	225	239	225	235	4,300	117.50
2011-04-07	229	232	227	227	1,300	113.50
2011-04-06	232	232	224	229	3,400	114.50
2011-04-05	242	244	235	235	4,200	117.50
2011-04-04	240	244	240	244	1,100	122
2011-04-01	244	244	239	239	3,000	119.50
2011-03-31	238	245	238	245	3,000	122.50
2011-03-30	234	245	234	237	7,000	118.50
2011-03-29	238	238	231	237	3,000	118.50
2011-03-28	246	246	235	241	9,700	120.50
2011-03-25	230	244	230	235	15,300	117.50
2011-03-24	238	240	230	230	8,800	115
2011-03-23	243	250	238	238	10,900	119
2011-03-22	243	248	241	247	36,000	123.50
2011-03-18	208	231	208	231	19,200	115.50
2011-03-17	190	213	186	207	7,700	103.50
2011-03-16	183	208	183	200	13,500	100
2011-03-15	230	230	163	193	58,500	96.50
2011-03-14	243	258	243	243	72,900	121.50
2011-03-11	315	323	310	323	21,400	161.50
2011-03-10	350	352	321	322	28,300	161
2011-03-09	339	369	339	350	43,400	175
2011-03-08	339	340	335	339	4,600	169.50
2011-03-07	350	353	338	340	8,100	170
2011-03-04	336	354	336	344	10,800	172
2011-03-03	336	340	334	338	7,200	169
2011-03-02	339	347	330	336	16,300	168
2011-03-01	355	361	340	355	24,900	177.50
2011-02-28	354	354	342	352	19,500	176
2011-02-25	322	333	322	331	8,700	165.50
2011-02-24	333	333	320	320	31,700	160
2011-02-23	341	358	336	342	24,100	171
2011-02-22	372	372	351	356	30,100	178
2011-02-21	345	378	345	367	42,900	183.50
2011-02-18	344	346	330	337	45,100	168.50
2011-02-17	359	360	333	350	105,800	175
2011-02-16	340	404	335	360	428,000	180
2011-02-15	318	330	318	325	15,900	162.50
2011-02-14	316	336	314	318	63,600	159
2011-02-10	313	315	304	313	19,800	156.50
2011-02-09	300	317	300	316	23,300	158
2011-02-08	298	307	295	305	8,200	152.50
2011-02-07	298	301	298	298	10,200	149
2011-02-04	304	305	299	303	12,100	151.50
2011-02-03	306	308	302	306	15,500	153
2011-02-02	320	320	306	309	36,600	154.50
2011-02-01	296	334	290	310	158,400	155
2011-01-31	286	294	279	289	17,100	144.50
2011-01-28	290	290	281	281	10,300	140.50
2011-01-27	287	294	287	287	7,100	143.50
2011-01-26	289	289	285	286	8,000	143
2011-01-25	287	289	284	289	9,500	144.50
2011-01-24	283	288	279	284	11,800	142
2011-01-21	302	302	280	281	35,000	140.50
2011-01-20	308	312	301	301	18,700	150.50
2011-01-19	312	326	306	309	60,700	154.50
2011-01-18	309	315	306	309	29,700	154.50
2011-01-17	288	309	286	302	27,000	151
2011-01-14	290	290	281	284	2,800	142
2011-01-13	292	295	280	290	18,200	145
2011-01-12	295	295	286	290	6,000	145
2011-01-11	291	296	286	296	6,600	148
2011-01-07	303	303	293	294	8,100	147
2011-01-06	296	304	296	302	2,900	151
2011-01-05	306	306	296	300	5,800	150
2011-01-04	290	306	290	301	18,800	150.50

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 [2011年度]

3804 (株)システムディの時系列データ [2011年度]