3804 (株)システム ディ の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 214 | 214 | 212 | 214 | 3,100 | 107 |
2012-12-27 | 213 | 214 | 211 | 213 | 3,200 | 106.50 |
2012-12-26 | 213 | 215 | 211 | 215 | 8,100 | 107.50 |
2012-12-25 | 211 | 214 | 209 | 213 | 12,100 | 106.50 |
2012-12-21 | 212 | 212 | 211 | 211 | 2,500 | 105.50 |
2012-12-20 | 214 | 214 | 211 | 211 | 4,400 | 105.50 |
2012-12-19 | 212 | 216 | 211 | 212 | 7,800 | 106 |
2012-12-18 | 217 | 217 | 211 | 212 | 3,300 | 106 |
2012-12-17 | 214 | 226 | 208 | 209 | 42,500 | 104.50 |
2012-12-14 | 209 | 216 | 208 | 212 | 7,400 | 106 |
2012-12-13 | 213 | 214 | 208 | 209 | 17,300 | 104.50 |
2012-12-12 | 245 | 250 | 211 | 211 | 111,800 | 105.50 |
2012-12-11 | 209 | 209 | 203 | 205 | 9,900 | 102.50 |
2012-12-10 | 208 | 208 | 200 | 203 | 41,400 | 101.50 |
2012-12-07 | 216 | 216 | 213 | 213 | 2,700 | 106.50 |
2012-12-06 | 211 | 213 | 211 | 213 | 1,600 | 106.50 |
2012-12-05 | 212 | 212 | 212 | 212 | 100 | 106 |
2012-12-04 | 216 | 216 | 212 | 215 | 1,300 | 107.50 |
2012-12-03 | 212 | 216 | 212 | 216 | 2,000 | 108 |
2012-11-30 | 221 | 221 | 216 | 218 | 1,100 | 109 |
2012-11-29 | 217 | 221 | 211 | 215 | 4,000 | 107.50 |
2012-11-28 | 217 | 217 | 214 | 217 | 1,800 | 108.50 |
2012-11-27 | 213 | 217 | 210 | 212 | 10,000 | 106 |
2012-11-26 | 215 | 215 | 214 | 214 | 7,100 | 107 |
2012-11-22 | 207 | 212 | 207 | 212 | 8,100 | 106 |
2012-11-21 | 208 | 208 | 205 | 207 | 3,600 | 103.50 |
2012-11-20 | 207 | 209 | 204 | 207 | 2,000 | 103.50 |
2012-11-19 | 205 | 206 | 205 | 206 | 1,200 | 103 |
2012-11-16 | 204 | 204 | 201 | 201 | 3,600 | 100.50 |
2012-11-15 | 204 | 204 | 202 | 203 | 1,600 | 101.50 |
2012-11-14 | 204 | 207 | 203 | 203 | 1,200 | 101.50 |
2012-11-13 | 207 | 207 | 199 | 205 | 5,800 | 102.50 |
2012-11-12 | 205 | 206 | 205 | 206 | 1,000 | 103 |
2012-11-09 | 206 | 206 | 206 | 206 | 4,900 | 103 |
2012-11-08 | 208 | 209 | 206 | 206 | 3,500 | 103 |
2012-11-07 | 207 | 208 | 207 | 208 | 300 | 104 |
2012-11-06 | 211 | 211 | 207 | 208 | 3,700 | 104 |
2012-11-05 | 208 | 209 | 207 | 207 | 1,200 | 103.50 |
2012-11-02 | 211 | 211 | 209 | 209 | 5,800 | 104.50 |
2012-11-01 | 209 | 211 | 202 | 210 | 7,800 | 105 |
2012-10-31 | 212 | 212 | 212 | 212 | 100 | 106 |
2012-10-30 | 215 | 215 | 215 | 215 | 200 | 107.50 |
2012-10-29 | 214 | 214 | 209 | 210 | 10,400 | 105 |
2012-10-26 | 220 | 220 | 217 | 220 | 8,900 | 110 |
2012-10-25 | 213 | 219 | 213 | 219 | 4,600 | 109.50 |
2012-10-24 | 215 | 217 | 212 | 217 | 1,700 | 108.50 |
2012-10-23 | 217 | 217 | 211 | 212 | 3,800 | 106 |
2012-10-22 | 214 | 216 | 214 | 216 | 1,700 | 108 |
2012-10-19 | 213 | 213 | 210 | 213 | 300 | 106.50 |
2012-10-18 | 215 | 216 | 209 | 215 | 3,700 | 107.50 |
2012-10-17 | 217 | 218 | 215 | 215 | 2,500 | 107.50 |
2012-10-16 | 212 | 216 | 211 | 216 | 3,500 | 108 |
2012-10-15 | 210 | 211 | 210 | 211 | 1,700 | 105.50 |
2012-10-12 | 207 | 211 | 207 | 209 | 5,700 | 104.50 |
2012-10-11 | 213 | 213 | 211 | 211 | 1,600 | 105.50 |
2012-10-10 | 212 | 213 | 212 | 212 | 2,600 | 106 |
2012-10-09 | 215 | 215 | 211 | 213 | 6,700 | 106.50 |
2012-10-05 | 213 | 215 | 213 | 214 | 2,700 | 107 |
2012-10-04 | 215 | 216 | 215 | 216 | 600 | 108 |
2012-10-03 | 214 | 217 | 214 | 214 | 2,100 | 107 |
2012-10-02 | 213 | 215 | 213 | 213 | 1,600 | 106.50 |
2012-10-01 | 213 | 215 | 212 | 215 | 2,500 | 107.50 |
2012-09-28 | 213 | 216 | 213 | 214 | 1,200 | 107 |
2012-09-27 | 211 | 212 | 211 | 212 | 1,100 | 106 |
2012-09-26 | 218 | 218 | 210 | 212 | 8,500 | 106 |
2012-09-25 | 215 | 216 | 212 | 216 | 9,100 | 108 |
2012-09-24 | 214 | 219 | 211 | 212 | 7,000 | 106 |
2012-09-21 | 224 | 224 | 209 | 209 | 15,800 | 104.50 |
2012-09-20 | 225 | 225 | 218 | 220 | 2,300 | 110 |
2012-09-19 | 225 | 226 | 225 | 225 | 500 | 112.50 |
2012-09-18 | 220 | 228 | 220 | 226 | 4,500 | 113 |
2012-09-14 | 225 | 232 | 219 | 220 | 13,100 | 110 |
2012-09-13 | 224 | 229 | 224 | 229 | 2,000 | 114.50 |
2012-09-12 | 223 | 229 | 223 | 228 | 3,300 | 114 |
2012-09-11 | 220 | 227 | 216 | 226 | 5,500 | 113 |
2012-09-10 | 224 | 227 | 212 | 215 | 6,400 | 107.50 |
2012-09-07 | 227 | 227 | 227 | 227 | 800 | 113.50 |
2012-09-06 | 224 | 228 | 220 | 224 | 5,700 | 112 |
2012-09-05 | 223 | 229 | 223 | 224 | 3,700 | 112 |
2012-09-04 | 226 | 230 | 226 | 228 | 1,300 | 114 |
2012-09-03 | 226 | 230 | 223 | 230 | 4,200 | 115 |
2012-08-31 | 228 | 228 | 228 | 228 | 200 | 114 |
2012-08-30 | 228 | 228 | 227 | 227 | 300 | 113.50 |
2012-08-29 | 225 | 233 | 225 | 233 | 1,600 | 116.50 |
2012-08-28 | 234 | 234 | 223 | 231 | 3,600 | 115.50 |
2012-08-27 | 237 | 237 | 237 | 237 | 5,100 | 118.50 |
2012-08-24 | 229 | 229 | 226 | 229 | 1,800 | 114.50 |
2012-08-23 | 228 | 229 | 225 | 225 | 1,200 | 112.50 |
2012-08-22 | 229 | 229 | 227 | 227 | 1,000 | 113.50 |
2012-08-21 | 227 | 228 | 223 | 227 | 5,000 | 113.50 |
2012-08-20 | 225 | 228 | 225 | 225 | 1,400 | 112.50 |
2012-08-17 | 227 | 227 | 221 | 227 | 1,200 | 113.50 |
2012-08-16 | 227 | 227 | 225 | 227 | 700 | 113.50 |
2012-08-15 | 223 | 227 | 222 | 227 | 1,400 | 113.50 |
2012-08-14 | 225 | 227 | 225 | 227 | 700 | 113.50 |
2012-08-13 | 225 | 225 | 220 | 224 | 500 | 112 |
2012-08-10 | 233 | 233 | 216 | 228 | 16,200 | 114 |
2012-08-09 | 230 | 230 | 230 | 230 | 500 | 115 |
2012-08-08 | 228 | 234 | 215 | 234 | 9,100 | 117 |
2012-08-07 | 228 | 228 | 220 | 228 | 7,700 | 114 |
2012-08-06 | 228 | 230 | 224 | 224 | 2,100 | 112 |
2012-08-03 | 228 | 228 | 223 | 228 | 800 | 114 |
2012-08-02 | 226 | 227 | 226 | 227 | 600 | 113.50 |
2012-08-01 | 227 | 229 | 223 | 226 | 3,200 | 113 |
2012-07-31 | 222 | 233 | 222 | 229 | 2,700 | 114.50 |
2012-07-30 | 227 | 230 | 223 | 229 | 2,900 | 114.50 |
2012-07-27 | 225 | 228 | 225 | 225 | 7,500 | 112.50 |
2012-07-26 | 235 | 235 | 215 | 235 | 21,100 | 117.50 |
2012-07-25 | 226 | 235 | 224 | 235 | 5,400 | 117.50 |
2012-07-24 | 227 | 234 | 222 | 234 | 3,500 | 117 |
2012-07-23 | 234 | 234 | 229 | 234 | 1,400 | 117 |
2012-07-20 | 243 | 243 | 231 | 234 | 1,000 | 117 |
2012-07-19 | 234 | 241 | 223 | 240 | 12,300 | 120 |
2012-07-18 | 234 | 237 | 234 | 235 | 3,500 | 117.50 |
2012-07-17 | 233 | 238 | 233 | 238 | 3,500 | 119 |
2012-07-13 | 237 | 238 | 235 | 238 | 8,200 | 119 |
2012-07-12 | 245 | 245 | 235 | 239 | 3,700 | 119.50 |
2012-07-11 | 254 | 254 | 239 | 242 | 7,400 | 121 |
2012-07-10 | 239 | 254 | 233 | 250 | 14,600 | 125 |
2012-07-09 | 241 | 241 | 224 | 240 | 7,500 | 120 |
2012-07-06 | 241 | 251 | 241 | 241 | 12,000 | 120.50 |
2012-07-05 | 248 | 248 | 244 | 244 | 3,300 | 122 |
2012-07-04 | 244 | 251 | 241 | 248 | 18,200 | 124 |
2012-07-03 | 243 | 262 | 238 | 244 | 27,500 | 122 |
2012-07-02 | 250 | 251 | 240 | 243 | 29,700 | 121.50 |
2012-06-29 | 258 | 260 | 242 | 254 | 17,800 | 127 |
2012-06-28 | 234 | 269 | 228 | 251 | 71,400 | 125.50 |
2012-06-27 | 236 | 255 | 225 | 230 | 80,100 | 115 |
2012-06-26 | 240 | 305 | 240 | 247 | 546,300 | 123.50 |
2012-06-25 | 222 | 233 | 218 | 230 | 47,300 | 115 |
2012-06-22 | 224 | 224 | 218 | 220 | 2,700 | 110 |
2012-06-21 | 214 | 226 | 212 | 225 | 10,100 | 112.50 |
2012-06-20 | 208 | 213 | 208 | 213 | 2,900 | 106.50 |
2012-06-19 | 211 | 211 | 208 | 211 | 1,300 | 105.50 |
2012-06-18 | 209 | 213 | 208 | 212 | 3,400 | 106 |
2012-06-15 | 206 | 212 | 206 | 208 | 8,000 | 104 |
2012-06-14 | 204 | 217 | 204 | 208 | 6,700 | 104 |
2012-06-13 | 222 | 222 | 203 | 205 | 21,200 | 102.50 |
2012-06-12 | 222 | 226 | 214 | 214 | 13,100 | 107 |
2012-06-11 | 218 | 224 | 218 | 224 | 2,500 | 112 |
2012-06-08 | 217 | 218 | 217 | 217 | 900 | 108.50 |
2012-06-07 | 224 | 224 | 213 | 217 | 2,600 | 108.50 |
2012-06-06 | 217 | 217 | 216 | 217 | 400 | 108.50 |
2012-06-05 | 208 | 210 | 206 | 210 | 2,100 | 105 |
2012-06-04 | 211 | 225 | 206 | 206 | 2,200 | 103 |
2012-06-01 | 214 | 224 | 214 | 215 | 1,800 | 107.50 |
2012-05-31 | 225 | 225 | 225 | 225 | 100 | 112.50 |
2012-05-30 | 223 | 226 | 222 | 224 | 6,100 | 112 |
2012-05-29 | 210 | 223 | 201 | 222 | 15,600 | 111 |
2012-05-28 | 218 | 219 | 210 | 210 | 13,600 | 105 |
2012-05-25 | 226 | 226 | 213 | 220 | 8,300 | 110 |
2012-05-24 | 222 | 226 | 218 | 226 | 1,500 | 113 |
2012-05-23 | 230 | 230 | 216 | 229 | 8,700 | 114.50 |
2012-05-22 | 220 | 234 | 215 | 230 | 23,800 | 115 |
2012-05-21 | 216 | 220 | 210 | 217 | 4,400 | 108.50 |
2012-05-18 | 213 | 220 | 208 | 218 | 8,200 | 109 |
2012-05-17 | 215 | 215 | 207 | 214 | 9,200 | 107 |
2012-05-16 | 203 | 222 | 203 | 215 | 16,200 | 107.50 |
2012-05-15 | 211 | 222 | 206 | 216 | 8,400 | 108 |
2012-05-14 | 214 | 225 | 213 | 213 | 4,600 | 106.50 |
2012-05-11 | 219 | 225 | 214 | 214 | 6,600 | 107 |
2012-05-10 | 223 | 223 | 220 | 221 | 8,400 | 110.50 |
2012-05-09 | 224 | 227 | 223 | 227 | 4,200 | 113.50 |
2012-05-08 | 235 | 235 | 225 | 229 | 5,800 | 114.50 |
2012-05-07 | 240 | 240 | 221 | 222 | 16,200 | 111 |
2012-05-02 | 242 | 248 | 233 | 244 | 18,300 | 122 |
2012-05-01 | 247 | 249 | 243 | 244 | 5,600 | 122 |
2012-04-27 | 253 | 260 | 249 | 249 | 18,700 | 124.50 |
2012-04-26 | 277 | 277 | 253 | 254 | 43,800 | 127 |
2012-04-25 | 274 | 287 | 268 | 270 | 57,300 | 135 |
2012-04-24 | 263 | 293 | 263 | 266 | 69,100 | 133 |
2012-04-23 | 268 | 275 | 263 | 270 | 28,700 | 135 |
2012-04-20 | 264 | 272 | 256 | 268 | 71,300 | 134 |
2012-04-19 | 265 | 273 | 253 | 265 | 89,800 | 132.50 |
2012-04-18 | 270 | 275 | 263 | 266 | 55,300 | 133 |
2012-04-17 | 298 | 324 | 269 | 270 | 285,800 | 135 |
2012-04-16 | 302 | 308 | 281 | 293 | 145,800 | 146.50 |
2012-04-13 | 340 | 375 | 311 | 316 | 830,400 | 158 |
2012-04-12 | 233 | 310 | 233 | 310 | 572,700 | 155 |
2012-04-11 | 213 | 230 | 210 | 230 | 15,900 | 115 |
2012-04-10 | 206 | 215 | 206 | 214 | 10,000 | 107 |
2012-04-09 | 200 | 204 | 200 | 204 | 600 | 102 |
2012-04-06 | 198 | 198 | 198 | 198 | 2,200 | 99 |
2012-04-05 | 199 | 200 | 199 | 199 | 800 | 99.50 |
2012-04-04 | 200 | 201 | 200 | 200 | 1,800 | 100 |
2012-04-03 | 201 | 207 | 200 | 205 | 2,800 | 102.50 |
2012-04-02 | 206 | 206 | 203 | 203 | 1,800 | 101.50 |
2012-03-30 | 207 | 207 | 207 | 207 | 100 | 103.50 |
2012-03-29 | 209 | 209 | 206 | 207 | 1,000 | 103.50 |
2012-03-28 | 208 | 209 | 205 | 208 | 2,200 | 104 |
2012-03-27 | 209 | 211 | 209 | 209 | 2,100 | 104.50 |
2012-03-26 | 211 | 211 | 209 | 209 | 6,900 | 104.50 |
2012-03-23 | 204 | 209 | 204 | 209 | 2,900 | 104.50 |
2012-03-22 | 206 | 207 | 204 | 207 | 2,800 | 103.50 |
2012-03-21 | 202 | 206 | 202 | 206 | 1,700 | 103 |
2012-03-19 | 205 | 206 | 199 | 202 | 4,100 | 101 |
2012-03-16 | 203 | 205 | 203 | 204 | 1,400 | 102 |
2012-03-15 | 204 | 204 | 201 | 204 | 4,200 | 102 |
2012-03-14 | 202 | 205 | 201 | 201 | 2,400 | 100.50 |
2012-03-13 | 205 | 205 | 197 | 200 | 6,200 | 100 |
2012-03-12 | 212 | 212 | 205 | 207 | 1,600 | 103.50 |
2012-03-09 | 208 | 210 | 205 | 210 | 2,800 | 105 |
2012-03-08 | 201 | 203 | 201 | 201 | 600 | 100.50 |
2012-03-07 | 203 | 205 | 201 | 201 | 1,000 | 100.50 |
2012-03-06 | 205 | 206 | 203 | 205 | 4,900 | 102.50 |
2012-03-05 | 209 | 209 | 206 | 206 | 7,900 | 103 |
2012-03-02 | 211 | 213 | 210 | 213 | 1,200 | 106.50 |
2012-03-01 | 206 | 216 | 206 | 216 | 8,600 | 108 |
2012-02-29 | 208 | 209 | 206 | 209 | 3,500 | 104.50 |
2012-02-28 | 207 | 209 | 207 | 209 | 2,000 | 104.50 |
2012-02-27 | 216 | 216 | 207 | 215 | 13,000 | 107.50 |
2012-02-24 | 203 | 208 | 201 | 208 | 5,800 | 104 |
2012-02-23 | 203 | 203 | 195 | 203 | 6,200 | 101.50 |
2012-02-22 | 199 | 203 | 197 | 203 | 2,400 | 101.50 |
2012-02-21 | 204 | 205 | 202 | 204 | 900 | 102 |
2012-02-20 | 201 | 205 | 200 | 205 | 5,500 | 102.50 |
2012-02-17 | 192 | 229 | 187 | 205 | 33,000 | 102.50 |
2012-02-16 | 190 | 191 | 188 | 191 | 2,900 | 95.50 |
2012-02-15 | 186 | 198 | 186 | 192 | 6,600 | 96 |
2012-02-14 | 185 | 185 | 185 | 185 | 100 | 92.50 |
2012-02-13 | 187 | 187 | 186 | 186 | 1,700 | 93 |
2012-02-10 | 185 | 187 | 185 | 186 | 2,600 | 93 |
2012-02-09 | 185 | 187 | 185 | 187 | 700 | 93.50 |
2012-02-08 | 186 | 186 | 181 | 184 | 3,200 | 92 |
2012-02-07 | 181 | 189 | 178 | 187 | 4,900 | 93.50 |
2012-02-06 | 180 | 180 | 180 | 180 | 600 | 90 |
2012-02-03 | 177 | 180 | 177 | 180 | 1,800 | 90 |
2012-02-02 | 180 | 180 | 176 | 178 | 5,500 | 89 |
2012-02-01 | 184 | 184 | 178 | 182 | 4,400 | 91 |
2012-01-31 | 182 | 184 | 181 | 184 | 1,400 | 92 |
2012-01-30 | 182 | 183 | 182 | 183 | 7,700 | 91.50 |
2012-01-27 | 185 | 187 | 184 | 184 | 2,000 | 92 |
2012-01-26 | 187 | 187 | 184 | 185 | 7,200 | 92.50 |
2012-01-25 | 181 | 186 | 181 | 186 | 5,100 | 93 |
2012-01-24 | 181 | 181 | 179 | 181 | 1,400 | 90.50 |
2012-01-23 | 179 | 181 | 179 | 181 | 1,200 | 90.50 |
2012-01-20 | 179 | 179 | 178 | 178 | 200 | 89 |
2012-01-19 | 176 | 179 | 176 | 179 | 800 | 89.50 |
2012-01-18 | 176 | 176 | 176 | 176 | 100 | 88 |
2012-01-17 | 173 | 175 | 173 | 175 | 900 | 87.50 |
2012-01-16 | 173 | 173 | 173 | 173 | 200 | 86.50 |
2012-01-13 | 178 | 178 | 175 | 175 | 2,800 | 87.50 |
2012-01-12 | 176 | 177 | 176 | 177 | 500 | 88.50 |
2012-01-11 | 179 | 179 | 175 | 175 | 1,500 | 87.50 |
2012-01-10 | 178 | 178 | 176 | 176 | 300 | 88 |
2012-01-06 | 174 | 176 | 174 | 176 | 4,600 | 88 |
2012-01-05 | 181 | 181 | 173 | 175 | 3,400 | 87.50 |
2012-01-04 | 174 | 181 | 171 | 181 | 1,500 | 90.50 |
分割・併合履歴 : [2018-04-25]1株→2株