3804 (株)システム ディ の時系列データ [2015年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2015-12-30 | 569 | 579 | 569 | 579 | 2,400 | 289.50 |
2015-12-29 | 580 | 595 | 579 | 586 | 5,900 | 293 |
2015-12-28 | 559 | 582 | 551 | 582 | 10,500 | 291 |
2015-12-25 | 541 | 552 | 540 | 550 | 19,200 | 275 |
2015-12-24 | 583 | 590 | 551 | 551 | 12,600 | 275.50 |
2015-12-22 | 576 | 592 | 572 | 582 | 10,100 | 291 |
2015-12-21 | 604 | 604 | 580 | 585 | 9,400 | 292.50 |
2015-12-18 | 614 | 619 | 604 | 604 | 18,900 | 302 |
2015-12-17 | 625 | 626 | 607 | 614 | 11,700 | 307 |
2015-12-16 | 670 | 676 | 607 | 615 | 72,900 | 307.50 |
2015-12-15 | 587 | 697 | 575 | 640 | 128,600 | 320 |
2015-12-14 | 587 | 597 | 563 | 597 | 35,900 | 298.50 |
2015-12-11 | 575 | 587 | 575 | 587 | 8,700 | 293.50 |
2015-12-10 | 577 | 580 | 574 | 574 | 6,000 | 287 |
2015-12-09 | 580 | 580 | 573 | 580 | 5,900 | 290 |
2015-12-08 | 583 | 583 | 574 | 581 | 1,600 | 290.50 |
2015-12-07 | 585 | 585 | 573 | 583 | 8,900 | 291.50 |
2015-12-04 | 569 | 580 | 565 | 578 | 7,700 | 289 |
2015-12-03 | 580 | 585 | 570 | 572 | 14,800 | 286 |
2015-12-02 | 562 | 569 | 560 | 561 | 11,500 | 280.50 |
2015-12-01 | 558 | 562 | 558 | 562 | 6,500 | 281 |
2015-11-30 | 563 | 563 | 555 | 557 | 6,600 | 278.50 |
2015-11-27 | 565 | 565 | 558 | 558 | 5,200 | 279 |
2015-11-26 | 560 | 560 | 554 | 560 | 16,700 | 280 |
2015-11-25 | 565 | 573 | 558 | 560 | 8,800 | 280 |
2015-11-24 | 555 | 570 | 554 | 563 | 21,400 | 281.50 |
2015-11-20 | 541 | 556 | 541 | 556 | 8,000 | 278 |
2015-11-19 | 543 | 548 | 543 | 548 | 1,700 | 274 |
2015-11-18 | 539 | 547 | 536 | 537 | 10,700 | 268.50 |
2015-11-17 | 531 | 537 | 531 | 533 | 4,800 | 266.50 |
2015-11-16 | 530 | 530 | 527 | 529 | 1,200 | 264.50 |
2015-11-13 | 530 | 530 | 527 | 530 | 4,000 | 265 |
2015-11-12 | 527 | 532 | 527 | 528 | 7,600 | 264 |
2015-11-11 | 530 | 531 | 525 | 531 | 3,900 | 265.50 |
2015-11-10 | 527 | 531 | 527 | 530 | 5,500 | 265 |
2015-11-09 | 527 | 532 | 527 | 527 | 6,900 | 263.50 |
2015-11-06 | 526 | 528 | 525 | 525 | 2,800 | 262.50 |
2015-11-05 | 525 | 526 | 524 | 526 | 1,200 | 263 |
2015-11-04 | 528 | 533 | 528 | 529 | 3,900 | 264.50 |
2015-11-02 | 533 | 533 | 528 | 528 | 4,400 | 264 |
2015-10-30 | 525 | 534 | 523 | 533 | 5,400 | 266.50 |
2015-10-29 | 527 | 528 | 521 | 528 | 12,000 | 264 |
2015-10-28 | 528 | 535 | 525 | 525 | 5,500 | 262.50 |
2015-10-27 | 530 | 532 | 527 | 528 | 4,800 | 264 |
2015-10-26 | 535 | 535 | 528 | 528 | 15,400 | 264 |
2015-10-23 | 536 | 536 | 530 | 535 | 13,000 | 267.50 |
2015-10-22 | 528 | 537 | 528 | 537 | 3,300 | 268.50 |
2015-10-21 | 528 | 530 | 524 | 528 | 15,800 | 264 |
2015-10-20 | 533 | 537 | 528 | 528 | 17,700 | 264 |
2015-10-19 | 535 | 540 | 527 | 535 | 45,700 | 267.50 |
2015-10-16 | 566 | 567 | 556 | 565 | 10,200 | 282.50 |
2015-10-15 | 565 | 570 | 563 | 566 | 4,200 | 283 |
2015-10-14 | 580 | 580 | 567 | 571 | 2,800 | 285.50 |
2015-10-13 | 567 | 581 | 567 | 581 | 1,400 | 290.50 |
2015-10-09 | 570 | 572 | 565 | 566 | 5,900 | 283 |
2015-10-08 | 574 | 574 | 570 | 571 | 2,200 | 285.50 |
2015-10-07 | 570 | 579 | 565 | 574 | 2,400 | 287 |
2015-10-06 | 573 | 581 | 562 | 570 | 4,500 | 285 |
2015-10-05 | 545 | 565 | 542 | 565 | 9,400 | 282.50 |
2015-10-02 | 546 | 549 | 546 | 549 | 1,100 | 274.50 |
2015-10-01 | 541 | 551 | 541 | 546 | 3,200 | 273 |
2015-09-30 | 541 | 554 | 541 | 549 | 1,700 | 274.50 |
2015-09-29 | 546 | 550 | 538 | 545 | 4,800 | 272.50 |
2015-09-28 | 557 | 557 | 545 | 553 | 6,000 | 276.50 |
2015-09-25 | 536 | 545 | 536 | 537 | 3,700 | 268.50 |
2015-09-24 | 537 | 537 | 530 | 536 | 7,900 | 268 |
2015-09-18 | 545 | 546 | 534 | 537 | 11,500 | 268.50 |
2015-09-17 | 551 | 563 | 545 | 546 | 20,700 | 273 |
2015-09-16 | 583 | 584 | 538 | 546 | 23,500 | 273 |
2015-09-15 | 582 | 597 | 574 | 575 | 40,900 | 287.50 |
2015-09-14 | 631 | 648 | 581 | 619 | 40,600 | 309.50 |
2015-09-11 | 611 | 640 | 611 | 633 | 17,900 | 316.50 |
2015-09-10 | 615 | 617 | 594 | 611 | 13,700 | 305.50 |
2015-09-09 | 600 | 620 | 600 | 615 | 13,400 | 307.50 |
2015-09-08 | 583 | 586 | 566 | 566 | 10,900 | 283 |
2015-09-07 | 593 | 597 | 571 | 583 | 18,200 | 291.50 |
2015-09-04 | 607 | 608 | 551 | 600 | 32,400 | 300 |
2015-09-03 | 615 | 626 | 602 | 606 | 9,900 | 303 |
2015-09-02 | 591 | 620 | 591 | 608 | 14,300 | 304 |
2015-09-01 | 647 | 657 | 605 | 620 | 36,700 | 310 |
2015-08-31 | 636 | 668 | 622 | 667 | 27,400 | 333.50 |
2015-08-28 | 602 | 624 | 590 | 616 | 49,200 | 308 |
2015-08-27 | 598 | 625 | 589 | 606 | 47,900 | 303 |
2015-08-26 | 550 | 599 | 550 | 599 | 32,200 | 299.50 |
2015-08-25 | 540 | 620 | 501 | 547 | 111,500 | 273.50 |
2015-08-24 | 651 | 656 | 561 | 590 | 62,400 | 295 |
2015-08-21 | 699 | 706 | 656 | 660 | 34,900 | 330 |
2015-08-20 | 762 | 762 | 722 | 729 | 30,400 | 364.50 |
2015-08-19 | 780 | 780 | 766 | 769 | 4,400 | 384.50 |
2015-08-18 | 779 | 781 | 766 | 776 | 1,800 | 388 |
2015-08-17 | 768 | 773 | 755 | 773 | 18,500 | 386.50 |
2015-08-14 | 763 | 783 | 763 | 783 | 5,000 | 391.50 |
2015-08-13 | 763 | 778 | 750 | 778 | 11,900 | 389 |
2015-08-12 | 801 | 803 | 768 | 777 | 25,600 | 388.50 |
2015-08-11 | 826 | 838 | 795 | 808 | 19,300 | 404 |
2015-08-10 | 798 | 839 | 790 | 811 | 34,400 | 405.50 |
2015-08-07 | 760 | 824 | 760 | 809 | 45,300 | 404.50 |
2015-08-06 | 745 | 777 | 745 | 762 | 28,400 | 381 |
2015-08-05 | 752 | 765 | 735 | 744 | 6,400 | 372 |
2015-08-04 | 744 | 745 | 734 | 737 | 11,400 | 368.50 |
2015-08-03 | 744 | 765 | 739 | 744 | 13,800 | 372 |
2015-07-31 | 742 | 743 | 720 | 728 | 23,800 | 364 |
2015-07-30 | 763 | 778 | 719 | 742 | 29,300 | 371 |
2015-07-29 | 779 | 789 | 746 | 760 | 32,200 | 380 |
2015-07-28 | 800 | 800 | 763 | 793 | 18,300 | 396.50 |
2015-07-27 | 820 | 820 | 789 | 795 | 41,100 | 397.50 |
2015-07-24 | 830 | 844 | 823 | 830 | 7,800 | 415 |
2015-07-23 | 840 | 848 | 816 | 837 | 29,300 | 418.50 |
2015-07-22 | 833 | 851 | 827 | 839 | 33,600 | 419.50 |
2015-07-21 | 800 | 861 | 800 | 850 | 84,300 | 425 |
2015-07-17 | 785 | 805 | 782 | 788 | 43,200 | 394 |
2015-07-16 | 797 | 798 | 777 | 783 | 37,600 | 391.50 |
2015-07-15 | 804 | 819 | 778 | 790 | 38,800 | 395 |
2015-07-14 | 845 | 845 | 795 | 796 | 54,500 | 398 |
2015-07-13 | 816 | 838 | 774 | 815 | 81,200 | 407.50 |
2015-07-10 | 855 | 890 | 770 | 774 | 172,100 | 387 |
2015-07-09 | 835 | 940 | 820 | 840 | 260,500 | 420 |
2015-07-08 | 980 | 1,010 | 880 | 985 | 689,200 | 492.50 |
2015-07-07 | 828 | 912 | 810 | 860 | 111,400 | 430 |
2015-07-06 | 830 | 923 | 803 | 873 | 450,500 | 436.50 |
2015-07-03 | 720 | 805 | 720 | 786 | 128,200 | 393 |
2015-07-02 | 710 | 719 | 704 | 715 | 11,100 | 357.50 |
2015-07-01 | 694 | 710 | 694 | 710 | 9,300 | 355 |
2015-06-30 | 682 | 709 | 682 | 691 | 11,300 | 345.50 |
2015-06-29 | 700 | 710 | 682 | 694 | 18,100 | 347 |
2015-06-26 | 720 | 730 | 688 | 730 | 24,200 | 365 |
2015-06-25 | 709 | 721 | 680 | 720 | 21,100 | 360 |
2015-06-24 | 713 | 750 | 702 | 720 | 17,700 | 360 |
2015-06-23 | 737 | 738 | 708 | 720 | 19,100 | 360 |
2015-06-22 | 755 | 768 | 725 | 745 | 39,100 | 372.50 |
2015-06-19 | 681 | 761 | 678 | 750 | 122,900 | 375 |
2015-06-18 | 674 | 679 | 650 | 679 | 20,700 | 339.50 |
2015-06-17 | 662 | 684 | 662 | 678 | 11,200 | 339 |
2015-06-16 | 679 | 679 | 650 | 661 | 16,700 | 330.50 |
2015-06-15 | 671 | 717 | 615 | 676 | 121,000 | 338 |
2015-06-12 | 653 | 669 | 651 | 665 | 29,800 | 332.50 |
2015-06-11 | 648 | 651 | 638 | 651 | 7,500 | 325.50 |
2015-06-10 | 638 | 639 | 630 | 631 | 4,200 | 315.50 |
2015-06-09 | 632 | 650 | 632 | 641 | 8,300 | 320.50 |
2015-06-08 | 625 | 630 | 621 | 630 | 11,300 | 315 |
2015-06-05 | 633 | 640 | 620 | 627 | 6,600 | 313.50 |
2015-06-04 | 637 | 638 | 636 | 637 | 1,300 | 318.50 |
2015-06-03 | 630 | 652 | 625 | 640 | 19,700 | 320 |
2015-06-02 | 619 | 629 | 619 | 624 | 7,000 | 312 |
2015-06-01 | 619 | 624 | 618 | 624 | 1,800 | 312 |
2015-05-29 | 619 | 624 | 618 | 621 | 1,400 | 310.50 |
2015-05-28 | 615 | 620 | 615 | 619 | 6,100 | 309.50 |
2015-05-27 | 611 | 620 | 610 | 615 | 11,000 | 307.50 |
2015-05-26 | 616 | 623 | 616 | 618 | 7,700 | 309 |
2015-05-25 | 603 | 629 | 602 | 626 | 6,400 | 313 |
2015-05-22 | 608 | 609 | 590 | 601 | 9,800 | 300.50 |
2015-05-21 | 614 | 614 | 601 | 608 | 2,400 | 304 |
2015-05-20 | 620 | 620 | 609 | 609 | 1,400 | 304.50 |
2015-05-19 | 607 | 620 | 606 | 618 | 3,300 | 309 |
2015-05-18 | 610 | 610 | 605 | 605 | 2,900 | 302.50 |
2015-05-15 | 617 | 617 | 608 | 610 | 4,500 | 305 |
2015-05-14 | 635 | 636 | 616 | 616 | 4,100 | 308 |
2015-05-13 | 628 | 630 | 620 | 630 | 4,300 | 315 |
2015-05-12 | 615 | 627 | 605 | 620 | 10,100 | 310 |
2015-05-11 | 603 | 610 | 601 | 610 | 2,900 | 305 |
2015-05-08 | 590 | 604 | 588 | 593 | 7,700 | 296.50 |
2015-05-07 | 605 | 608 | 588 | 588 | 14,900 | 294 |
2015-05-01 | 623 | 623 | 602 | 608 | 26,700 | 304 |
2015-04-30 | 636 | 645 | 632 | 639 | 5,400 | 319.50 |
2015-04-28 | 654 | 654 | 635 | 635 | 2,600 | 317.50 |
2015-04-27 | 669 | 669 | 658 | 661 | 15,600 | 330.50 |
2015-04-24 | 645 | 670 | 645 | 669 | 7,600 | 334.50 |
2015-04-23 | 650 | 660 | 645 | 645 | 7,400 | 322.50 |
2015-04-22 | 654 | 655 | 647 | 650 | 2,400 | 325 |
2015-04-21 | 650 | 665 | 648 | 654 | 7,200 | 327 |
2015-04-20 | 667 | 667 | 645 | 650 | 12,800 | 325 |
2015-04-17 | 668 | 680 | 664 | 675 | 10,900 | 337.50 |
2015-04-16 | 678 | 683 | 653 | 668 | 6,700 | 334 |
2015-04-15 | 670 | 670 | 658 | 665 | 9,500 | 332.50 |
2015-04-14 | 664 | 670 | 659 | 669 | 14,200 | 334.50 |
2015-04-13 | 655 | 666 | 646 | 666 | 7,000 | 333 |
2015-04-10 | 656 | 656 | 617 | 645 | 105,300 | 322.50 |
2015-04-09 | 677 | 677 | 653 | 666 | 16,100 | 333 |
2015-04-08 | 686 | 701 | 668 | 675 | 37,600 | 337.50 |
2015-04-07 | 700 | 720 | 680 | 680 | 33,000 | 340 |
2015-04-06 | 650 | 707 | 650 | 699 | 70,400 | 349.50 |
2015-04-03 | 637 | 656 | 637 | 646 | 31,200 | 323 |
2015-04-02 | 619 | 634 | 586 | 634 | 38,400 | 317 |
2015-04-01 | 585 | 600 | 585 | 592 | 10,000 | 296 |
2015-03-31 | 587 | 592 | 583 | 586 | 5,900 | 293 |
2015-03-30 | 585 | 590 | 569 | 578 | 6,300 | 289 |
2015-03-27 | 585 | 585 | 561 | 580 | 13,200 | 290 |
2015-03-26 | 589 | 589 | 579 | 583 | 8,100 | 291.50 |
2015-03-25 | 595 | 597 | 577 | 590 | 24,700 | 295 |
2015-03-24 | 590 | 595 | 580 | 589 | 14,300 | 294.50 |
2015-03-23 | 579 | 589 | 572 | 582 | 16,100 | 291 |
2015-03-20 | 565 | 579 | 559 | 579 | 19,500 | 289.50 |
2015-03-19 | 558 | 570 | 558 | 565 | 12,300 | 282.50 |
2015-03-18 | 558 | 569 | 556 | 560 | 10,000 | 280 |
2015-03-17 | 562 | 569 | 560 | 562 | 4,500 | 281 |
2015-03-16 | 548 | 566 | 544 | 557 | 40,400 | 278.50 |
2015-03-13 | 582 | 588 | 525 | 540 | 100,800 | 270 |
2015-03-12 | 580 | 588 | 574 | 582 | 15,100 | 291 |
2015-03-11 | 570 | 585 | 570 | 580 | 9,700 | 290 |
2015-03-10 | 580 | 580 | 568 | 571 | 1,300 | 285.50 |
2015-03-09 | 571 | 590 | 567 | 570 | 14,000 | 285 |
2015-03-06 | 566 | 570 | 548 | 570 | 9,900 | 285 |
2015-03-05 | 566 | 578 | 563 | 566 | 8,100 | 283 |
2015-03-04 | 558 | 573 | 556 | 563 | 8,600 | 281.50 |
2015-03-03 | 580 | 580 | 561 | 575 | 5,200 | 287.50 |
2015-03-02 | 585 | 585 | 565 | 572 | 4,900 | 286 |
2015-02-27 | 561 | 585 | 555 | 585 | 30,200 | 292.50 |
2015-02-26 | 563 | 568 | 557 | 557 | 8,800 | 278.50 |
2015-02-25 | 571 | 571 | 545 | 565 | 20,300 | 282.50 |
2015-02-24 | 540 | 572 | 538 | 566 | 18,900 | 283 |
2015-02-23 | 551 | 551 | 533 | 538 | 15,700 | 269 |
2015-02-20 | 562 | 564 | 551 | 555 | 25,300 | 277.50 |
2015-02-19 | 544 | 567 | 543 | 552 | 64,800 | 276 |
2015-02-18 | 528 | 528 | 515 | 524 | 9,300 | 262 |
2015-02-17 | 527 | 534 | 524 | 528 | 11,500 | 264 |
2015-02-16 | 522 | 536 | 517 | 532 | 23,000 | 266 |
2015-02-13 | 512 | 522 | 512 | 522 | 14,700 | 261 |
2015-02-12 | 513 | 515 | 509 | 510 | 16,400 | 255 |
2015-02-10 | 508 | 516 | 508 | 509 | 13,100 | 254.50 |
2015-02-09 | 508 | 514 | 507 | 509 | 2,800 | 254.50 |
2015-02-06 | 510 | 512 | 506 | 508 | 3,100 | 254 |
2015-02-05 | 514 | 515 | 506 | 506 | 10,900 | 253 |
2015-02-04 | 504 | 512 | 504 | 504 | 14,200 | 252 |
2015-02-03 | 507 | 520 | 498 | 499 | 28,300 | 249.50 |
2015-02-02 | 509 | 510 | 506 | 506 | 3,700 | 253 |
2015-01-30 | 511 | 513 | 509 | 510 | 11,900 | 255 |
2015-01-29 | 513 | 519 | 509 | 510 | 4,800 | 255 |
2015-01-28 | 513 | 519 | 509 | 513 | 14,400 | 256.50 |
2015-01-27 | 512 | 516 | 507 | 513 | 16,000 | 256.50 |
2015-01-26 | 515 | 515 | 508 | 511 | 3,200 | 255.50 |
2015-01-23 | 517 | 517 | 506 | 508 | 5,000 | 254 |
2015-01-22 | 515 | 518 | 515 | 516 | 1,200 | 258 |
2015-01-21 | 515 | 515 | 495 | 515 | 26,800 | 257.50 |
2015-01-20 | 508 | 516 | 502 | 508 | 24,400 | 254 |
2015-01-19 | 516 | 522 | 505 | 508 | 7,000 | 254 |
2015-01-16 | 517 | 518 | 508 | 515 | 17,900 | 257.50 |
2015-01-15 | 518 | 520 | 518 | 519 | 1,600 | 259.50 |
2015-01-14 | 520 | 525 | 520 | 521 | 1,200 | 260.50 |
2015-01-13 | 511 | 524 | 511 | 520 | 7,800 | 260 |
2015-01-09 | 525 | 525 | 521 | 521 | 8,000 | 260.50 |
2015-01-08 | 520 | 527 | 520 | 521 | 9,100 | 260.50 |
2015-01-07 | 526 | 527 | 515 | 520 | 12,500 | 260 |
2015-01-06 | 527 | 535 | 525 | 528 | 2,700 | 264 |
2015-01-05 | 537 | 545 | 520 | 530 | 17,400 | 265 |
分割・併合履歴 : [2018-04-25]1株→2株