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
2012-12-282142142122143,100107
2012-12-272132142112133,200106.50
2012-12-262132152112158,100107.50
2012-12-2521121420921312,100106.50
2012-12-212122122112112,500105.50
2012-12-202142142112114,400105.50
2012-12-192122162112127,800106
2012-12-182172172112123,300106
2012-12-1721422620820942,500104.50
2012-12-142092162082127,400106
2012-12-1321321420820917,300104.50
2012-12-12245250211211111,800105.50
2012-12-112092092032059,900102.50
2012-12-1020820820020341,400101.50
2012-12-072162162132132,700106.50
2012-12-062112132112131,600106.50
2012-12-05212212212212100106
2012-12-042162162122151,300107.50
2012-12-032122162122162,000108
2012-11-302212212162181,100109
2012-11-292172212112154,000107.50
2012-11-282172172142171,800108.50
2012-11-2721321721021210,000106
2012-11-262152152142147,100107
2012-11-222072122072128,100106
2012-11-212082082052073,600103.50
2012-11-202072092042072,000103.50
2012-11-192052062052061,200103
2012-11-162042042012013,600100.50
2012-11-152042042022031,600101.50
2012-11-142042072032031,200101.50
2012-11-132072071992055,800102.50
2012-11-122052062052061,000103
2012-11-092062062062064,900103
2012-11-082082092062063,500103
2012-11-07207208207208300104
2012-11-062112112072083,700104
2012-11-052082092072071,200103.50
2012-11-022112112092095,800104.50
2012-11-012092112022107,800105
2012-10-31212212212212100106
2012-10-30215215215215200107.50
2012-10-2921421420921010,400105
2012-10-262202202172208,900110
2012-10-252132192132194,600109.50
2012-10-242152172122171,700108.50
2012-10-232172172112123,800106
2012-10-222142162142161,700108
2012-10-19213213210213300106.50
2012-10-182152162092153,700107.50
2012-10-172172182152152,500107.50
2012-10-162122162112163,500108
2012-10-152102112102111,700105.50
2012-10-122072112072095,700104.50
2012-10-112132132112111,600105.50
2012-10-102122132122122,600106
2012-10-092152152112136,700106.50
2012-10-052132152132142,700107
2012-10-04215216215216600108
2012-10-032142172142142,100107
2012-10-022132152132131,600106.50
2012-10-012132152122152,500107.50
2012-09-282132162132141,200107
2012-09-272112122112121,100106
2012-09-262182182102128,500106
2012-09-252152162122169,100108
2012-09-242142192112127,000106
2012-09-2122422420920915,800104.50
2012-09-202252252182202,300110
2012-09-19225226225225500112.50
2012-09-182202282202264,500113
2012-09-1422523221922013,100110
2012-09-132242292242292,000114.50
2012-09-122232292232283,300114
2012-09-112202272162265,500113
2012-09-102242272122156,400107.50
2012-09-07227227227227800113.50
2012-09-062242282202245,700112
2012-09-052232292232243,700112
2012-09-042262302262281,300114
2012-09-032262302232304,200115
2012-08-31228228228228200114
2012-08-30228228227227300113.50
2012-08-292252332252331,600116.50
2012-08-282342342232313,600115.50
2012-08-272372372372375,100118.50
2012-08-242292292262291,800114.50
2012-08-232282292252251,200112.50
2012-08-222292292272271,000113.50
2012-08-212272282232275,000113.50
2012-08-202252282252251,400112.50
2012-08-172272272212271,200113.50
2012-08-16227227225227700113.50
2012-08-152232272222271,400113.50
2012-08-14225227225227700113.50
2012-08-13225225220224500112
2012-08-1023323321622816,200114
2012-08-09230230230230500115
2012-08-082282342152349,100117
2012-08-072282282202287,700114
2012-08-062282302242242,100112
2012-08-03228228223228800114
2012-08-02226227226227600113.50
2012-08-012272292232263,200113
2012-07-312222332222292,700114.50
2012-07-302272302232292,900114.50
2012-07-272252282252257,500112.50
2012-07-2623523521523521,100117.50
2012-07-252262352242355,400117.50
2012-07-242272342222343,500117
2012-07-232342342292341,400117
2012-07-202432432312341,000117
2012-07-1923424122324012,300120
2012-07-182342372342353,500117.50
2012-07-172332382332383,500119
2012-07-132372382352388,200119
2012-07-122452452352393,700119.50
2012-07-112542542392427,400121
2012-07-1023925423325014,600125
2012-07-092412412242407,500120
2012-07-0624125124124112,000120.50
2012-07-052482482442443,300122
2012-07-0424425124124818,200124
2012-07-0324326223824427,500122
2012-07-0225025124024329,700121.50
2012-06-2925826024225417,800127
2012-06-2823426922825171,400125.50
2012-06-2723625522523080,100115
2012-06-26240305240247546,300123.50
2012-06-2522223321823047,300115
2012-06-222242242182202,700110
2012-06-2121422621222510,100112.50
2012-06-202082132082132,900106.50
2012-06-192112112082111,300105.50
2012-06-182092132082123,400106
2012-06-152062122062088,000104
2012-06-142042172042086,700104
2012-06-1322222220320521,200102.50
2012-06-1222222621421413,100107
2012-06-112182242182242,500112
2012-06-08217218217217900108.50
2012-06-072242242132172,600108.50
2012-06-06217217216217400108.50
2012-06-052082102062102,100105
2012-06-042112252062062,200103
2012-06-012142242142151,800107.50
2012-05-31225225225225100112.50
2012-05-302232262222246,100112
2012-05-2921022320122215,600111
2012-05-2821821921021013,600105
2012-05-252262262132208,300110
2012-05-242222262182261,500113
2012-05-232302302162298,700114.50
2012-05-2222023421523023,800115
2012-05-212162202102174,400108.50
2012-05-182132202082188,200109
2012-05-172152152072149,200107
2012-05-1620322220321516,200107.50
2012-05-152112222062168,400108
2012-05-142142252132134,600106.50
2012-05-112192252142146,600107
2012-05-102232232202218,400110.50
2012-05-092242272232274,200113.50
2012-05-082352352252295,800114.50
2012-05-0724024022122216,200111
2012-05-0224224823324418,300122
2012-05-012472492432445,600122
2012-04-2725326024924918,700124.50
2012-04-2627727725325443,800127
2012-04-2527428726827057,300135
2012-04-2426329326326669,100133
2012-04-2326827526327028,700135
2012-04-2026427225626871,300134
2012-04-1926527325326589,800132.50
2012-04-1827027526326655,300133
2012-04-17298324269270285,800135
2012-04-16302308281293145,800146.50
2012-04-13340375311316830,400158
2012-04-12233310233310572,700155
2012-04-1121323021023015,900115
2012-04-1020621520621410,000107
2012-04-09200204200204600102
2012-04-061981981981982,20099
2012-04-0519920019919980099.50
2012-04-042002012002001,800100
2012-04-032012072002052,800102.50
2012-04-022062062032031,800101.50
2012-03-30207207207207100103.50
2012-03-292092092062071,000103.50
2012-03-282082092052082,200104
2012-03-272092112092092,100104.50
2012-03-262112112092096,900104.50
2012-03-232042092042092,900104.50
2012-03-222062072042072,800103.50
2012-03-212022062022061,700103
2012-03-192052061992024,100101
2012-03-162032052032041,400102
2012-03-152042042012044,200102
2012-03-142022052012012,400100.50
2012-03-132052051972006,200100
2012-03-122122122052071,600103.50
2012-03-092082102052102,800105
2012-03-08201203201201600100.50
2012-03-072032052012011,000100.50
2012-03-062052062032054,900102.50
2012-03-052092092062067,900103
2012-03-022112132102131,200106.50
2012-03-012062162062168,600108
2012-02-292082092062093,500104.50
2012-02-282072092072092,000104.50
2012-02-2721621620721513,000107.50
2012-02-242032082012085,800104
2012-02-232032031952036,200101.50
2012-02-221992031972032,400101.50
2012-02-21204205202204900102
2012-02-202012052002055,500102.50
2012-02-1719222918720533,000102.50
2012-02-161901911881912,90095.50
2012-02-151861981861926,60096
2012-02-1418518518518510092.50
2012-02-131871871861861,70093
2012-02-101851871851862,60093
2012-02-0918518718518770093.50
2012-02-081861861811843,20092
2012-02-071811891781874,90093.50
2012-02-0618018018018060090
2012-02-031771801771801,80090
2012-02-021801801761785,50089
2012-02-011841841781824,40091
2012-01-311821841811841,40092
2012-01-301821831821837,70091.50
2012-01-271851871841842,00092
2012-01-261871871841857,20092.50
2012-01-251811861811865,10093
2012-01-241811811791811,40090.50
2012-01-231791811791811,20090.50
2012-01-2017917917817820089
2012-01-1917617917617980089.50
2012-01-1817617617617610088
2012-01-1717317517317590087.50
2012-01-1617317317317320086.50
2012-01-131781781751752,80087.50
2012-01-1217617717617750088.50
2012-01-111791791751751,50087.50
2012-01-1017817817617630088
2012-01-061741761741764,60088
2012-01-051811811731753,40087.50
2012-01-041741811711811,50090.50

分割・併合履歴 : [2018-04-25]1株→2株