3804 (株)システム ディ の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 534 | 534 | 527 | 527 | 1,100 | 263.50 |
2014-12-29 | 517 | 545 | 517 | 530 | 22,100 | 265 |
2014-12-26 | 513 | 518 | 510 | 513 | 12,400 | 256.50 |
2014-12-25 | 516 | 517 | 511 | 512 | 14,100 | 256 |
2014-12-24 | 518 | 520 | 515 | 515 | 25,400 | 257.50 |
2014-12-22 | 527 | 530 | 513 | 519 | 24,300 | 259.50 |
2014-12-19 | 530 | 536 | 512 | 526 | 40,000 | 263 |
2014-12-18 | 530 | 533 | 523 | 529 | 22,800 | 264.50 |
2014-12-17 | 515 | 533 | 510 | 523 | 22,500 | 261.50 |
2014-12-16 | 551 | 554 | 511 | 511 | 74,500 | 255.50 |
2014-12-15 | 628 | 667 | 523 | 541 | 300,100 | 270.50 |
2014-12-12 | 596 | 620 | 596 | 620 | 20,100 | 310 |
2014-12-11 | 588 | 590 | 579 | 590 | 5,500 | 295 |
2014-12-10 | 587 | 589 | 572 | 579 | 9,000 | 289.50 |
2014-12-09 | 583 | 607 | 576 | 587 | 13,600 | 293.50 |
2014-12-08 | 597 | 599 | 584 | 584 | 13,800 | 292 |
2014-12-05 | 575 | 592 | 575 | 592 | 7,200 | 296 |
2014-12-04 | 575 | 579 | 570 | 570 | 19,300 | 285 |
2014-12-03 | 572 | 587 | 572 | 579 | 11,600 | 289.50 |
2014-12-02 | 583 | 588 | 578 | 578 | 11,900 | 289 |
2014-12-01 | 587 | 589 | 586 | 586 | 5,500 | 293 |
2014-11-28 | 591 | 603 | 588 | 590 | 9,600 | 295 |
2014-11-27 | 600 | 614 | 570 | 590 | 22,000 | 295 |
2014-11-26 | 614 | 615 | 570 | 597 | 28,900 | 298.50 |
2014-11-25 | 610 | 616 | 600 | 610 | 12,400 | 305 |
2014-11-21 | 600 | 620 | 586 | 606 | 25,400 | 303 |
2014-11-20 | 592 | 605 | 592 | 595 | 9,800 | 297.50 |
2014-11-19 | 580 | 598 | 580 | 594 | 11,000 | 297 |
2014-11-18 | 562 | 588 | 560 | 581 | 13,700 | 290.50 |
2014-11-17 | 564 | 586 | 562 | 562 | 17,900 | 281 |
2014-11-14 | 554 | 569 | 551 | 562 | 5,300 | 281 |
2014-11-13 | 552 | 560 | 550 | 554 | 6,600 | 277 |
2014-11-12 | 550 | 557 | 538 | 551 | 12,900 | 275.50 |
2014-11-11 | 538 | 551 | 535 | 550 | 5,900 | 275 |
2014-11-10 | 531 | 545 | 530 | 534 | 3,800 | 267 |
2014-11-07 | 545 | 546 | 529 | 535 | 3,900 | 267.50 |
2014-11-06 | 547 | 547 | 529 | 535 | 8,500 | 267.50 |
2014-11-05 | 538 | 547 | 536 | 543 | 4,800 | 271.50 |
2014-11-04 | 537 | 548 | 537 | 538 | 7,500 | 269 |
2014-10-31 | 536 | 546 | 536 | 540 | 6,900 | 270 |
2014-10-30 | 544 | 544 | 534 | 544 | 5,500 | 272 |
2014-10-29 | 541 | 548 | 526 | 545 | 8,200 | 272.50 |
2014-10-28 | 543 | 543 | 521 | 540 | 6,000 | 270 |
2014-10-27 | 525 | 533 | 522 | 529 | 4,200 | 264.50 |
2014-10-24 | 535 | 535 | 512 | 529 | 11,400 | 264.50 |
2014-10-23 | 527 | 535 | 521 | 525 | 4,000 | 262.50 |
2014-10-22 | 543 | 543 | 525 | 530 | 6,100 | 265 |
2014-10-21 | 521 | 528 | 521 | 523 | 1,900 | 261.50 |
2014-10-20 | 519 | 525 | 510 | 521 | 4,500 | 260.50 |
2014-10-17 | 509 | 520 | 508 | 508 | 3,400 | 254 |
2014-10-16 | 506 | 525 | 505 | 510 | 10,800 | 255 |
2014-10-15 | 502 | 525 | 500 | 520 | 5,600 | 260 |
2014-10-14 | 495 | 507 | 495 | 500 | 6,900 | 250 |
2014-10-10 | 502 | 506 | 499 | 505 | 6,700 | 252.50 |
2014-10-09 | 512 | 518 | 505 | 506 | 4,600 | 253 |
2014-10-08 | 520 | 520 | 502 | 509 | 14,800 | 254.50 |
2014-10-07 | 543 | 543 | 526 | 526 | 9,400 | 263 |
2014-10-06 | 530 | 546 | 527 | 545 | 17,100 | 272.50 |
2014-10-03 | 525 | 525 | 504 | 524 | 11,400 | 262 |
2014-10-02 | 515 | 537 | 505 | 537 | 22,900 | 268.50 |
2014-10-01 | 542 | 558 | 530 | 535 | 19,700 | 267.50 |
2014-09-30 | 560 | 568 | 540 | 549 | 12,900 | 274.50 |
2014-09-29 | 550 | 565 | 550 | 557 | 10,600 | 278.50 |
2014-09-26 | 541 | 546 | 534 | 545 | 5,800 | 272.50 |
2014-09-25 | 538 | 545 | 537 | 543 | 6,200 | 271.50 |
2014-09-24 | 534 | 541 | 534 | 537 | 5,800 | 268.50 |
2014-09-22 | 538 | 545 | 535 | 541 | 9,200 | 270.50 |
2014-09-19 | 543 | 553 | 525 | 531 | 36,900 | 265.50 |
2014-09-18 | 558 | 559 | 540 | 543 | 19,000 | 271.50 |
2014-09-17 | 542 | 560 | 537 | 553 | 20,900 | 276.50 |
2014-09-16 | 560 | 563 | 537 | 541 | 99,400 | 270.50 |
2014-09-12 | 637 | 660 | 552 | 567 | 215,900 | 283.50 |
2014-09-11 | 601 | 635 | 601 | 627 | 55,700 | 313.50 |
2014-09-10 | 591 | 606 | 583 | 593 | 18,800 | 296.50 |
2014-09-09 | 626 | 627 | 581 | 598 | 31,900 | 299 |
2014-09-08 | 615 | 640 | 615 | 621 | 31,500 | 310.50 |
2014-09-05 | 592 | 612 | 569 | 603 | 47,200 | 301.50 |
2014-09-04 | 615 | 615 | 584 | 585 | 37,200 | 292.50 |
2014-09-03 | 632 | 632 | 605 | 605 | 53,300 | 302.50 |
2014-09-02 | 646 | 655 | 635 | 635 | 12,300 | 317.50 |
2014-09-01 | 660 | 660 | 633 | 642 | 22,500 | 321 |
2014-08-29 | 632 | 649 | 630 | 642 | 18,000 | 321 |
2014-08-28 | 640 | 675 | 630 | 630 | 48,800 | 315 |
2014-08-27 | 645 | 645 | 625 | 636 | 15,600 | 318 |
2014-08-26 | 656 | 680 | 620 | 630 | 67,000 | 315 |
2014-08-25 | 660 | 660 | 615 | 646 | 76,500 | 323 |
2014-08-22 | 614 | 660 | 607 | 660 | 119,000 | 330 |
2014-08-21 | 599 | 599 | 580 | 594 | 40,500 | 297 |
2014-08-20 | 610 | 633 | 600 | 600 | 100,600 | 300 |
2014-08-19 | 578 | 606 | 565 | 599 | 129,700 | 299.50 |
2014-08-18 | 519 | 586 | 516 | 568 | 130,200 | 284 |
2014-08-15 | 501 | 511 | 501 | 506 | 3,300 | 253 |
2014-08-14 | 497 | 502 | 497 | 500 | 2,400 | 250 |
2014-08-13 | 488 | 494 | 488 | 490 | 4,600 | 245 |
2014-08-12 | 500 | 504 | 490 | 490 | 6,300 | 245 |
2014-08-11 | 498 | 504 | 495 | 498 | 6,300 | 249 |
2014-08-08 | 502 | 503 | 477 | 483 | 21,300 | 241.50 |
2014-08-07 | 520 | 520 | 502 | 504 | 7,800 | 252 |
2014-08-06 | 510 | 520 | 500 | 500 | 10,600 | 250 |
2014-08-05 | 504 | 513 | 504 | 510 | 4,700 | 255 |
2014-08-04 | 497 | 512 | 497 | 509 | 8,300 | 254.50 |
2014-08-01 | 501 | 508 | 495 | 507 | 8,900 | 253.50 |
2014-07-31 | 507 | 511 | 504 | 504 | 12,900 | 252 |
2014-07-30 | 520 | 520 | 510 | 511 | 7,000 | 255.50 |
2014-07-29 | 526 | 526 | 505 | 516 | 6,900 | 258 |
2014-07-28 | 523 | 525 | 519 | 525 | 5,200 | 262.50 |
2014-07-25 | 515 | 524 | 514 | 523 | 7,400 | 261.50 |
2014-07-24 | 528 | 533 | 515 | 518 | 9,000 | 259 |
2014-07-23 | 523 | 529 | 509 | 529 | 16,700 | 264.50 |
2014-07-22 | 498 | 524 | 498 | 524 | 22,800 | 262 |
2014-07-18 | 494 | 500 | 491 | 498 | 7,900 | 249 |
2014-07-17 | 503 | 509 | 497 | 501 | 9,400 | 250.50 |
2014-07-16 | 505 | 510 | 501 | 505 | 11,000 | 252.50 |
2014-07-15 | 526 | 526 | 511 | 515 | 14,000 | 257.50 |
2014-07-14 | 515 | 519 | 507 | 519 | 7,800 | 259.50 |
2014-07-11 | 500 | 509 | 493 | 505 | 7,100 | 252.50 |
2014-07-10 | 528 | 538 | 498 | 503 | 39,800 | 251.50 |
2014-07-09 | 546 | 546 | 530 | 533 | 16,800 | 266.50 |
2014-07-08 | 544 | 553 | 535 | 550 | 18,400 | 275 |
2014-07-07 | 531 | 555 | 531 | 553 | 35,100 | 276.50 |
2014-07-04 | 516 | 539 | 516 | 530 | 36,000 | 265 |
2014-07-03 | 535 | 535 | 520 | 521 | 13,100 | 260.50 |
2014-07-02 | 510 | 544 | 510 | 525 | 38,400 | 262.50 |
2014-07-01 | 503 | 514 | 503 | 505 | 12,400 | 252.50 |
2014-06-30 | 500 | 506 | 496 | 501 | 14,800 | 250.50 |
2014-06-27 | 522 | 525 | 501 | 504 | 24,200 | 252 |
2014-06-26 | 521 | 528 | 518 | 518 | 14,300 | 259 |
2014-06-25 | 521 | 529 | 516 | 529 | 11,000 | 264.50 |
2014-06-24 | 520 | 533 | 520 | 521 | 13,100 | 260.50 |
2014-06-23 | 522 | 528 | 515 | 522 | 22,500 | 261 |
2014-06-20 | 555 | 555 | 520 | 531 | 55,900 | 265.50 |
2014-06-19 | 563 | 567 | 550 | 553 | 56,500 | 276.50 |
2014-06-18 | 594 | 594 | 560 | 583 | 77,000 | 291.50 |
2014-06-17 | 635 | 635 | 575 | 599 | 234,500 | 299.50 |
2014-06-16 | 564 | 650 | 561 | 585 | 409,100 | 292.50 |
2014-06-13 | 529 | 550 | 524 | 550 | 40,900 | 275 |
2014-06-12 | 515 | 534 | 506 | 530 | 23,500 | 265 |
2014-06-11 | 502 | 560 | 493 | 530 | 78,300 | 265 |
2014-06-10 | 558 | 565 | 490 | 496 | 114,000 | 248 |
2014-06-09 | 492 | 548 | 478 | 548 | 76,900 | 274 |
2014-06-06 | 468 | 480 | 461 | 468 | 13,200 | 234 |
2014-06-05 | 463 | 473 | 458 | 460 | 14,900 | 230 |
2014-06-04 | 460 | 461 | 449 | 452 | 6,900 | 226 |
2014-06-03 | 449 | 460 | 444 | 460 | 10,400 | 230 |
2014-06-02 | 443 | 448 | 440 | 448 | 3,800 | 224 |
2014-05-30 | 440 | 450 | 425 | 437 | 12,900 | 218.50 |
2014-05-29 | 439 | 441 | 432 | 441 | 6,600 | 220.50 |
2014-05-28 | 448 | 448 | 434 | 440 | 5,200 | 220 |
2014-05-27 | 440 | 453 | 437 | 440 | 20,100 | 220 |
2014-05-26 | 430 | 434 | 421 | 430 | 15,600 | 215 |
2014-05-23 | 395 | 418 | 390 | 410 | 11,000 | 205 |
2014-05-22 | 390 | 399 | 386 | 387 | 4,200 | 193.50 |
2014-05-21 | 381 | 386 | 381 | 383 | 400 | 191.50 |
2014-05-20 | 386 | 390 | 384 | 388 | 1,400 | 194 |
2014-05-19 | 388 | 399 | 380 | 380 | 10,400 | 190 |
2014-05-16 | 388 | 390 | 385 | 386 | 14,400 | 193 |
2014-05-15 | 388 | 389 | 388 | 389 | 1,600 | 194.50 |
2014-05-14 | 384 | 398 | 383 | 392 | 7,300 | 196 |
2014-05-13 | 397 | 397 | 383 | 383 | 8,800 | 191.50 |
2014-05-12 | 408 | 408 | 383 | 385 | 9,700 | 192.50 |
2014-05-09 | 409 | 409 | 403 | 405 | 2,800 | 202.50 |
2014-05-08 | 407 | 414 | 403 | 403 | 4,200 | 201.50 |
2014-05-07 | 407 | 410 | 404 | 407 | 4,400 | 203.50 |
2014-05-02 | 414 | 414 | 404 | 408 | 3,900 | 204 |
2014-05-01 | 410 | 410 | 405 | 406 | 4,600 | 203 |
2014-04-30 | 412 | 412 | 403 | 404 | 7,600 | 202 |
2014-04-28 | 438 | 438 | 408 | 411 | 5,200 | 205.50 |
2014-04-25 | 415 | 434 | 415 | 423 | 3,100 | 211.50 |
2014-04-24 | 413 | 420 | 408 | 414 | 12,700 | 207 |
2014-04-23 | 407 | 425 | 407 | 413 | 6,400 | 206.50 |
2014-04-22 | 423 | 425 | 406 | 406 | 10,500 | 203 |
2014-04-21 | 431 | 439 | 423 | 423 | 6,800 | 211.50 |
2014-04-18 | 438 | 439 | 419 | 427 | 13,200 | 213.50 |
2014-04-17 | 431 | 435 | 425 | 430 | 6,200 | 215 |
2014-04-16 | 422 | 430 | 415 | 426 | 6,400 | 213 |
2014-04-15 | 427 | 427 | 405 | 418 | 15,900 | 209 |
2014-04-14 | 421 | 424 | 393 | 409 | 18,600 | 204.50 |
2014-04-11 | 431 | 432 | 422 | 425 | 9,000 | 212.50 |
2014-04-10 | 439 | 453 | 434 | 434 | 5,400 | 217 |
2014-04-09 | 447 | 448 | 432 | 433 | 12,900 | 216.50 |
2014-04-08 | 457 | 460 | 450 | 455 | 7,100 | 227.50 |
2014-04-07 | 462 | 472 | 456 | 457 | 10,900 | 228.50 |
2014-04-04 | 491 | 496 | 466 | 479 | 10,400 | 239.50 |
2014-04-03 | 493 | 502 | 488 | 492 | 5,800 | 246 |
2014-04-02 | 504 | 504 | 485 | 497 | 6,000 | 248.50 |
2014-04-01 | 491 | 495 | 485 | 488 | 3,000 | 244 |
2014-03-31 | 482 | 507 | 482 | 499 | 8,300 | 249.50 |
2014-03-28 | 454 | 481 | 452 | 481 | 13,300 | 240.50 |
2014-03-27 | 465 | 465 | 441 | 462 | 8,900 | 231 |
2014-03-26 | 460 | 471 | 452 | 465 | 12,200 | 232.50 |
2014-03-25 | 472 | 472 | 440 | 444 | 16,100 | 222 |
2014-03-24 | 470 | 480 | 453 | 464 | 12,800 | 232 |
2014-03-20 | 502 | 502 | 471 | 474 | 34,900 | 237 |
2014-03-19 | 520 | 520 | 485 | 505 | 30,900 | 252.50 |
2014-03-18 | 518 | 537 | 508 | 520 | 18,000 | 260 |
2014-03-17 | 522 | 542 | 505 | 507 | 40,700 | 253.50 |
2014-03-14 | 563 | 588 | 506 | 520 | 60,700 | 260 |
2014-03-13 | 620 | 621 | 584 | 590 | 38,500 | 295 |
2014-03-12 | 593 | 639 | 572 | 632 | 45,900 | 316 |
2014-03-11 | 606 | 616 | 601 | 602 | 27,100 | 301 |
2014-03-10 | 600 | 630 | 595 | 615 | 61,900 | 307.50 |
2014-03-07 | 574 | 596 | 567 | 580 | 31,300 | 290 |
2014-03-06 | 580 | 584 | 560 | 568 | 19,600 | 284 |
2014-03-05 | 572 | 603 | 565 | 565 | 28,700 | 282.50 |
2014-03-04 | 551 | 561 | 540 | 552 | 17,600 | 276 |
2014-03-03 | 571 | 572 | 550 | 561 | 29,100 | 280.50 |
2014-02-28 | 611 | 617 | 582 | 600 | 64,000 | 300 |
2014-02-27 | 613 | 667 | 610 | 621 | 214,000 | 310.50 |
2014-02-26 | 582 | 675 | 577 | 592 | 271,000 | 296 |
2014-02-25 | 590 | 590 | 565 | 575 | 27,500 | 287.50 |
2014-02-24 | 570 | 603 | 555 | 560 | 67,900 | 280 |
2014-02-21 | 523 | 573 | 518 | 549 | 57,500 | 274.50 |
2014-02-20 | 522 | 541 | 513 | 516 | 25,000 | 258 |
2014-02-19 | 513 | 551 | 505 | 532 | 25,900 | 266 |
2014-02-18 | 498 | 511 | 470 | 510 | 37,000 | 255 |
2014-02-17 | 509 | 510 | 482 | 490 | 32,600 | 245 |
2014-02-14 | 540 | 540 | 508 | 511 | 13,000 | 255.50 |
2014-02-13 | 547 | 570 | 527 | 534 | 62,800 | 267 |
2014-02-12 | 567 | 587 | 560 | 587 | 25,300 | 293.50 |
2014-02-10 | 540 | 569 | 540 | 550 | 23,400 | 275 |
2014-02-07 | 547 | 557 | 528 | 535 | 29,100 | 267.50 |
2014-02-06 | 527 | 562 | 522 | 549 | 35,100 | 274.50 |
2014-02-05 | 530 | 556 | 500 | 537 | 55,400 | 268.50 |
2014-02-04 | 501 | 520 | 465 | 492 | 100,200 | 246 |
2014-02-03 | 552 | 570 | 530 | 531 | 53,900 | 265.50 |
2014-01-31 | 625 | 625 | 576 | 580 | 39,000 | 290 |
2014-01-30 | 642 | 642 | 571 | 585 | 69,800 | 292.50 |
2014-01-29 | 669 | 670 | 642 | 650 | 19,500 | 325 |
2014-01-28 | 641 | 680 | 635 | 645 | 51,600 | 322.50 |
2014-01-27 | 699 | 708 | 651 | 651 | 92,100 | 325.50 |
2014-01-24 | 696 | 759 | 692 | 718 | 91,100 | 359 |
2014-01-23 | 713 | 738 | 695 | 701 | 68,500 | 350.50 |
2014-01-22 | 710 | 720 | 704 | 711 | 53,900 | 355.50 |
2014-01-21 | 700 | 712 | 697 | 702 | 74,300 | 351 |
2014-01-20 | 730 | 748 | 716 | 720 | 83,300 | 360 |
2014-01-17 | 683 | 700 | 683 | 700 | 99,000 | 350 |
2014-01-16 | 692 | 778 | 690 | 714 | 222,600 | 357 |
2014-01-15 | 704 | 738 | 670 | 703 | 157,400 | 351.50 |
2014-01-14 | 705 | 748 | 672 | 702 | 148,100 | 351 |
2014-01-10 | 768 | 768 | 713 | 729 | 207,800 | 364.50 |
2014-01-09 | 801 | 806 | 770 | 775 | 130,200 | 387.50 |
2014-01-08 | 807 | 863 | 790 | 816 | 286,000 | 408 |
2014-01-07 | 822 | 881 | 708 | 867 | 572,300 | 433.50 |
2014-01-06 | 845 | 969 | 830 | 837 | 790,500 | 418.50 |
分割・併合履歴 : [2018-04-25]1株→2株