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
2015-12-305695795695792,400289.50
2015-12-295805955795865,900293
2015-12-2855958255158210,500291
2015-12-2554155254055019,200275
2015-12-2458359055155112,600275.50
2015-12-2257659257258210,100291
2015-12-216046045805859,400292.50
2015-12-1861461960460418,900302
2015-12-1762562660761411,700307
2015-12-1667067660761572,900307.50
2015-12-15587697575640128,600320
2015-12-1458759756359735,900298.50
2015-12-115755875755878,700293.50
2015-12-105775805745746,000287
2015-12-095805805735805,900290
2015-12-085835835745811,600290.50
2015-12-075855855735838,900291.50
2015-12-045695805655787,700289
2015-12-0358058557057214,800286
2015-12-0256256956056111,500280.50
2015-12-015585625585626,500281
2015-11-305635635555576,600278.50
2015-11-275655655585585,200279
2015-11-2656056055456016,700280
2015-11-255655735585608,800280
2015-11-2455557055456321,400281.50
2015-11-205415565415568,000278
2015-11-195435485435481,700274
2015-11-1853954753653710,700268.50
2015-11-175315375315334,800266.50
2015-11-165305305275291,200264.50
2015-11-135305305275304,000265
2015-11-125275325275287,600264
2015-11-115305315255313,900265.50
2015-11-105275315275305,500265
2015-11-095275325275276,900263.50
2015-11-065265285255252,800262.50
2015-11-055255265245261,200263
2015-11-045285335285293,900264.50
2015-11-025335335285284,400264
2015-10-305255345235335,400266.50
2015-10-2952752852152812,000264
2015-10-285285355255255,500262.50
2015-10-275305325275284,800264
2015-10-2653553552852815,400264
2015-10-2353653653053513,000267.50
2015-10-225285375285373,300268.50
2015-10-2152853052452815,800264
2015-10-2053353752852817,700264
2015-10-1953554052753545,700267.50
2015-10-1656656755656510,200282.50
2015-10-155655705635664,200283
2015-10-145805805675712,800285.50
2015-10-135675815675811,400290.50
2015-10-095705725655665,900283
2015-10-085745745705712,200285.50
2015-10-075705795655742,400287
2015-10-065735815625704,500285
2015-10-055455655425659,400282.50
2015-10-025465495465491,100274.50
2015-10-015415515415463,200273
2015-09-305415545415491,700274.50
2015-09-295465505385454,800272.50
2015-09-285575575455536,000276.50
2015-09-255365455365373,700268.50
2015-09-245375375305367,900268
2015-09-1854554653453711,500268.50
2015-09-1755156354554620,700273
2015-09-1658358453854623,500273
2015-09-1558259757457540,900287.50
2015-09-1463164858161940,600309.50
2015-09-1161164061163317,900316.50
2015-09-1061561759461113,700305.50
2015-09-0960062060061513,400307.50
2015-09-0858358656656610,900283
2015-09-0759359757158318,200291.50
2015-09-0460760855160032,400300
2015-09-036156266026069,900303
2015-09-0259162059160814,300304
2015-09-0164765760562036,700310
2015-08-3163666862266727,400333.50
2015-08-2860262459061649,200308
2015-08-2759862558960647,900303
2015-08-2655059955059932,200299.50
2015-08-25540620501547111,500273.50
2015-08-2465165656159062,400295
2015-08-2169970665666034,900330
2015-08-2076276272272930,400364.50
2015-08-197807807667694,400384.50
2015-08-187797817667761,800388
2015-08-1776877375577318,500386.50
2015-08-147637837637835,000391.50
2015-08-1376377875077811,900389
2015-08-1280180376877725,600388.50
2015-08-1182683879580819,300404
2015-08-1079883979081134,400405.50
2015-08-0776082476080945,300404.50
2015-08-0674577774576228,400381
2015-08-057527657357446,400372
2015-08-0474474573473711,400368.50
2015-08-0374476573974413,800372
2015-07-3174274372072823,800364
2015-07-3076377871974229,300371
2015-07-2977978974676032,200380
2015-07-2880080076379318,300396.50
2015-07-2782082078979541,100397.50
2015-07-248308448238307,800415
2015-07-2384084881683729,300418.50
2015-07-2283385182783933,600419.50
2015-07-2180086180085084,300425
2015-07-1778580578278843,200394
2015-07-1679779877778337,600391.50
2015-07-1580481977879038,800395
2015-07-1484584579579654,500398
2015-07-1381683877481581,200407.50
2015-07-10855890770774172,100387
2015-07-09835940820840260,500420
2015-07-089801,010880985689,200492.50
2015-07-07828912810860111,400430
2015-07-06830923803873450,500436.50
2015-07-03720805720786128,200393
2015-07-0271071970471511,100357.50
2015-07-016947106947109,300355
2015-06-3068270968269111,300345.50
2015-06-2970071068269418,100347
2015-06-2672073068873024,200365
2015-06-2570972168072021,100360
2015-06-2471375070272017,700360
2015-06-2373773870872019,100360
2015-06-2275576872574539,100372.50
2015-06-19681761678750122,900375
2015-06-1867467965067920,700339.50
2015-06-1766268466267811,200339
2015-06-1667967965066116,700330.50
2015-06-15671717615676121,000338
2015-06-1265366965166529,800332.50
2015-06-116486516386517,500325.50
2015-06-106386396306314,200315.50
2015-06-096326506326418,300320.50
2015-06-0862563062163011,300315
2015-06-056336406206276,600313.50
2015-06-046376386366371,300318.50
2015-06-0363065262564019,700320
2015-06-026196296196247,000312
2015-06-016196246186241,800312
2015-05-296196246186211,400310.50
2015-05-286156206156196,100309.50
2015-05-2761162061061511,000307.50
2015-05-266166236166187,700309
2015-05-256036296026266,400313
2015-05-226086095906019,800300.50
2015-05-216146146016082,400304
2015-05-206206206096091,400304.50
2015-05-196076206066183,300309
2015-05-186106106056052,900302.50
2015-05-156176176086104,500305
2015-05-146356366166164,100308
2015-05-136286306206304,300315
2015-05-1261562760562010,100310
2015-05-116036106016102,900305
2015-05-085906045885937,700296.50
2015-05-0760560858858814,900294
2015-05-0162362360260826,700304
2015-04-306366456326395,400319.50
2015-04-286546546356352,600317.50
2015-04-2766966965866115,600330.50
2015-04-246456706456697,600334.50
2015-04-236506606456457,400322.50
2015-04-226546556476502,400325
2015-04-216506656486547,200327
2015-04-2066766764565012,800325
2015-04-1766868066467510,900337.50
2015-04-166786836536686,700334
2015-04-156706706586659,500332.50
2015-04-1466467065966914,200334.50
2015-04-136556666466667,000333
2015-04-10656656617645105,300322.50
2015-04-0967767765366616,100333
2015-04-0868670166867537,600337.50
2015-04-0770072068068033,000340
2015-04-0665070765069970,400349.50
2015-04-0363765663764631,200323
2015-04-0261963458663438,400317
2015-04-0158560058559210,000296
2015-03-315875925835865,900293
2015-03-305855905695786,300289
2015-03-2758558556158013,200290
2015-03-265895895795838,100291.50
2015-03-2559559757759024,700295
2015-03-2459059558058914,300294.50
2015-03-2357958957258216,100291
2015-03-2056557955957919,500289.50
2015-03-1955857055856512,300282.50
2015-03-1855856955656010,000280
2015-03-175625695605624,500281
2015-03-1654856654455740,400278.50
2015-03-13582588525540100,800270
2015-03-1258058857458215,100291
2015-03-115705855705809,700290
2015-03-105805805685711,300285.50
2015-03-0957159056757014,000285
2015-03-065665705485709,900285
2015-03-055665785635668,100283
2015-03-045585735565638,600281.50
2015-03-035805805615755,200287.50
2015-03-025855855655724,900286
2015-02-2756158555558530,200292.50
2015-02-265635685575578,800278.50
2015-02-2557157154556520,300282.50
2015-02-2454057253856618,900283
2015-02-2355155153353815,700269
2015-02-2056256455155525,300277.50
2015-02-1954456754355264,800276
2015-02-185285285155249,300262
2015-02-1752753452452811,500264
2015-02-1652253651753223,000266
2015-02-1351252251252214,700261
2015-02-1251351550951016,400255
2015-02-1050851650850913,100254.50
2015-02-095085145075092,800254.50
2015-02-065105125065083,100254
2015-02-0551451550650610,900253
2015-02-0450451250450414,200252
2015-02-0350752049849928,300249.50
2015-02-025095105065063,700253
2015-01-3051151350951011,900255
2015-01-295135195095104,800255
2015-01-2851351950951314,400256.50
2015-01-2751251650751316,000256.50
2015-01-265155155085113,200255.50
2015-01-235175175065085,000254
2015-01-225155185155161,200258
2015-01-2151551549551526,800257.50
2015-01-2050851650250824,400254
2015-01-195165225055087,000254
2015-01-1651751850851517,900257.50
2015-01-155185205185191,600259.50
2015-01-145205255205211,200260.50
2015-01-135115245115207,800260
2015-01-095255255215218,000260.50
2015-01-085205275205219,100260.50
2015-01-0752652751552012,500260
2015-01-065275355255282,700264
2015-01-0553754552053017,400265

分割・併合履歴 : [2018-04-25]1株→2株