3804 (株)システム ディ の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 609 | 612 | 609 | 610 | 3,900 | 305 |
2016-12-29 | 615 | 616 | 610 | 610 | 13,300 | 305 |
2016-12-28 | 615 | 619 | 613 | 615 | 10,500 | 307.50 |
2016-12-27 | 617 | 617 | 612 | 614 | 17,000 | 307 |
2016-12-26 | 619 | 622 | 616 | 617 | 14,100 | 308.50 |
2016-12-22 | 613 | 620 | 612 | 617 | 19,300 | 308.50 |
2016-12-21 | 618 | 623 | 613 | 615 | 16,900 | 307.50 |
2016-12-20 | 611 | 617 | 610 | 612 | 28,300 | 306 |
2016-12-19 | 611 | 616 | 606 | 607 | 37,600 | 303.50 |
2016-12-16 | 626 | 637 | 615 | 621 | 83,900 | 310.50 |
2016-12-15 | 719 | 725 | 645 | 645 | 184,000 | 322.50 |
2016-12-14 | 700 | 719 | 692 | 712 | 24,700 | 356 |
2016-12-13 | 696 | 700 | 685 | 699 | 16,400 | 349.50 |
2016-12-12 | 665 | 685 | 665 | 676 | 18,400 | 338 |
2016-12-09 | 661 | 665 | 658 | 665 | 20,400 | 332.50 |
2016-12-08 | 663 | 663 | 654 | 659 | 6,600 | 329.50 |
2016-12-07 | 668 | 668 | 652 | 655 | 7,000 | 327.50 |
2016-12-06 | 665 | 666 | 655 | 660 | 6,000 | 330 |
2016-12-05 | 646 | 663 | 644 | 655 | 7,000 | 327.50 |
2016-12-02 | 666 | 666 | 652 | 652 | 7,600 | 326 |
2016-12-01 | 669 | 669 | 658 | 660 | 4,300 | 330 |
2016-11-30 | 670 | 673 | 650 | 659 | 13,000 | 329.50 |
2016-11-29 | 642 | 668 | 642 | 656 | 22,900 | 328 |
2016-11-28 | 649 | 649 | 643 | 648 | 8,500 | 324 |
2016-11-25 | 646 | 650 | 641 | 643 | 21,200 | 321.50 |
2016-11-24 | 654 | 656 | 645 | 646 | 24,400 | 323 |
2016-11-22 | 649 | 660 | 646 | 650 | 14,700 | 325 |
2016-11-21 | 654 | 660 | 648 | 648 | 13,200 | 324 |
2016-11-18 | 650 | 651 | 644 | 651 | 21,200 | 325.50 |
2016-11-17 | 657 | 664 | 642 | 646 | 20,700 | 323 |
2016-11-16 | 651 | 657 | 648 | 654 | 8,100 | 327 |
2016-11-15 | 639 | 655 | 635 | 641 | 16,000 | 320.50 |
2016-11-14 | 647 | 647 | 631 | 639 | 4,700 | 319.50 |
2016-11-11 | 631 | 650 | 627 | 627 | 17,400 | 313.50 |
2016-11-10 | 627 | 643 | 624 | 634 | 19,600 | 317 |
2016-11-09 | 653 | 653 | 587 | 615 | 29,400 | 307.50 |
2016-11-08 | 661 | 661 | 631 | 643 | 21,300 | 321.50 |
2016-11-07 | 659 | 677 | 655 | 662 | 14,500 | 331 |
2016-11-04 | 654 | 670 | 653 | 669 | 12,000 | 334.50 |
2016-11-02 | 724 | 724 | 645 | 668 | 53,200 | 334 |
2016-11-01 | 742 | 777 | 723 | 724 | 30,900 | 362 |
2016-10-31 | 742 | 789 | 737 | 752 | 37,400 | 376 |
2016-10-28 | 729 | 749 | 718 | 737 | 21,500 | 368.50 |
2016-10-27 | 777 | 777 | 711 | 732 | 63,100 | 366 |
2016-10-26 | 774 | 804 | 772 | 783 | 40,500 | 391.50 |
2016-10-25 | 812 | 830 | 756 | 819 | 236,800 | 409.50 |
2016-10-24 | 693 | 791 | 660 | 791 | 125,200 | 395.50 |
2016-10-21 | 705 | 723 | 670 | 691 | 147,600 | 345.50 |
2016-10-20 | 620 | 720 | 620 | 720 | 186,300 | 360 |
2016-10-19 | 614 | 620 | 605 | 620 | 5,000 | 310 |
2016-10-17 | 602 | 609 | 599 | 605 | 8,500 | 302.50 |
2016-10-13 | 597 | 599 | 590 | 593 | 5,500 | 296.50 |
2016-10-12 | 599 | 602 | 598 | 598 | 1,900 | 299 |
2016-10-11 | 600 | 603 | 598 | 599 | 7,400 | 299.50 |
2016-10-07 | 601 | 606 | 600 | 602 | 1,800 | 301 |
2016-10-06 | 606 | 607 | 599 | 602 | 6,100 | 301 |
2016-10-05 | 585 | 599 | 579 | 599 | 8,300 | 299.50 |
2016-10-04 | 581 | 585 | 575 | 585 | 5,800 | 292.50 |
2016-10-03 | 586 | 590 | 575 | 580 | 10,900 | 290 |
2016-09-30 | 592 | 599 | 585 | 586 | 12,500 | 293 |
2016-09-29 | 592 | 602 | 588 | 593 | 18,900 | 296.50 |
2016-09-28 | 596 | 600 | 591 | 591 | 24,800 | 295.50 |
2016-09-27 | 580 | 598 | 580 | 590 | 11,000 | 295 |
2016-09-26 | 586 | 587 | 579 | 579 | 8,100 | 289.50 |
2016-09-23 | 579 | 584 | 571 | 581 | 8,300 | 290.50 |
2016-09-21 | 590 | 590 | 568 | 574 | 6,100 | 287 |
2016-09-20 | 573 | 580 | 565 | 580 | 10,200 | 290 |
2016-09-16 | 555 | 570 | 555 | 563 | 4,900 | 281.50 |
2016-09-15 | 560 | 563 | 551 | 551 | 10,100 | 275.50 |
2016-09-14 | 597 | 597 | 550 | 575 | 35,900 | 287.50 |
2016-09-13 | 589 | 600 | 586 | 596 | 19,800 | 298 |
2016-09-12 | 604 | 604 | 583 | 588 | 12,700 | 294 |
2016-09-09 | 617 | 617 | 608 | 608 | 3,300 | 304 |
2016-09-08 | 630 | 630 | 605 | 608 | 9,700 | 304 |
2016-09-07 | 624 | 625 | 603 | 625 | 3,900 | 312.50 |
2016-09-06 | 615 | 618 | 611 | 618 | 2,000 | 309 |
2016-09-05 | 626 | 633 | 609 | 619 | 10,800 | 309.50 |
2016-09-02 | 642 | 642 | 629 | 630 | 3,700 | 315 |
2016-09-01 | 631 | 640 | 628 | 640 | 9,200 | 320 |
2016-08-31 | 632 | 634 | 623 | 626 | 3,900 | 313 |
2016-08-30 | 625 | 645 | 617 | 642 | 12,300 | 321 |
2016-08-29 | 614 | 614 | 605 | 614 | 12,100 | 307 |
2016-08-26 | 612 | 612 | 596 | 602 | 12,500 | 301 |
2016-08-25 | 592 | 602 | 590 | 602 | 6,000 | 301 |
2016-08-24 | 593 | 604 | 593 | 601 | 6,700 | 300.50 |
2016-08-23 | 597 | 600 | 597 | 599 | 1,600 | 299.50 |
2016-08-22 | 594 | 595 | 590 | 591 | 2,600 | 295.50 |
2016-08-19 | 588 | 588 | 588 | 588 | 300 | 294 |
2016-08-18 | 584 | 593 | 584 | 586 | 1,900 | 293 |
2016-08-17 | 590 | 594 | 580 | 587 | 3,600 | 293.50 |
2016-08-16 | 595 | 595 | 579 | 585 | 2,600 | 292.50 |
2016-08-15 | 583 | 591 | 583 | 588 | 2,300 | 294 |
2016-08-12 | 592 | 592 | 587 | 592 | 1,400 | 296 |
2016-08-10 | 591 | 598 | 591 | 592 | 800 | 296 |
2016-08-09 | 594 | 595 | 592 | 593 | 1,100 | 296.50 |
2016-08-08 | 593 | 595 | 580 | 590 | 2,100 | 295 |
2016-08-05 | 603 | 603 | 593 | 593 | 3,000 | 296.50 |
2016-08-04 | 596 | 600 | 590 | 600 | 2,500 | 300 |
2016-08-03 | 595 | 597 | 592 | 595 | 4,200 | 297.50 |
2016-08-02 | 605 | 605 | 598 | 598 | 1,400 | 299 |
2016-08-01 | 611 | 611 | 600 | 603 | 3,300 | 301.50 |
2016-07-29 | 581 | 611 | 580 | 611 | 6,200 | 305.50 |
2016-07-28 | 600 | 600 | 575 | 600 | 6,500 | 300 |
2016-07-27 | 592 | 605 | 592 | 596 | 3,900 | 298 |
2016-07-26 | 606 | 606 | 592 | 593 | 4,200 | 296.50 |
2016-07-25 | 607 | 607 | 595 | 602 | 3,000 | 301 |
2016-07-22 | 608 | 608 | 587 | 597 | 8,000 | 298.50 |
2016-07-21 | 589 | 605 | 589 | 603 | 4,600 | 301.50 |
2016-07-20 | 586 | 600 | 586 | 591 | 3,500 | 295.50 |
2016-07-19 | 597 | 597 | 590 | 591 | 2,600 | 295.50 |
2016-07-15 | 604 | 614 | 597 | 598 | 11,700 | 299 |
2016-07-14 | 624 | 624 | 601 | 603 | 10,100 | 301.50 |
2016-07-13 | 620 | 620 | 612 | 614 | 3,800 | 307 |
2016-07-12 | 601 | 620 | 601 | 610 | 4,600 | 305 |
2016-07-11 | 600 | 605 | 582 | 596 | 4,200 | 298 |
2016-07-08 | 615 | 615 | 600 | 600 | 2,300 | 300 |
2016-07-07 | 625 | 625 | 618 | 619 | 2,000 | 309.50 |
2016-07-06 | 631 | 632 | 620 | 626 | 12,700 | 313 |
2016-07-05 | 637 | 655 | 637 | 648 | 24,800 | 324 |
2016-07-04 | 610 | 637 | 608 | 637 | 35,100 | 318.50 |
2016-07-01 | 572 | 598 | 566 | 588 | 19,700 | 294 |
2016-06-30 | 555 | 588 | 555 | 561 | 11,700 | 280.50 |
2016-06-29 | 544 | 551 | 541 | 542 | 9,300 | 271 |
2016-06-28 | 527 | 540 | 516 | 535 | 9,100 | 267.50 |
2016-06-27 | 560 | 560 | 525 | 545 | 9,800 | 272.50 |
2016-06-24 | 582 | 589 | 511 | 528 | 25,400 | 264 |
2016-06-23 | 571 | 579 | 568 | 572 | 5,500 | 286 |
2016-06-22 | 568 | 599 | 563 | 577 | 18,300 | 288.50 |
2016-06-21 | 575 | 579 | 560 | 565 | 13,700 | 282.50 |
2016-06-20 | 568 | 571 | 560 | 568 | 8,100 | 284 |
2016-06-17 | 553 | 563 | 548 | 560 | 7,600 | 280 |
2016-06-16 | 565 | 577 | 532 | 545 | 34,300 | 272.50 |
2016-06-15 | 555 | 580 | 555 | 571 | 14,200 | 285.50 |
2016-06-14 | 591 | 610 | 554 | 563 | 53,600 | 281.50 |
2016-06-13 | 613 | 613 | 575 | 597 | 42,600 | 298.50 |
2016-06-10 | 606 | 613 | 605 | 612 | 17,400 | 306 |
2016-06-09 | 621 | 621 | 609 | 609 | 6,800 | 304.50 |
2016-06-08 | 610 | 615 | 598 | 615 | 12,200 | 307.50 |
2016-06-07 | 608 | 616 | 600 | 602 | 5,800 | 301 |
2016-06-06 | 598 | 607 | 589 | 598 | 25,300 | 299 |
2016-06-03 | 611 | 639 | 611 | 618 | 21,000 | 309 |
2016-06-02 | 629 | 629 | 607 | 609 | 16,600 | 304.50 |
2016-06-01 | 618 | 630 | 617 | 620 | 23,900 | 310 |
2016-05-31 | 607 | 622 | 605 | 617 | 12,700 | 308.50 |
2016-05-30 | 586 | 605 | 570 | 597 | 14,500 | 298.50 |
2016-05-27 | 601 | 601 | 580 | 582 | 15,000 | 291 |
2016-05-26 | 618 | 618 | 593 | 601 | 16,600 | 300.50 |
2016-05-25 | 623 | 626 | 611 | 617 | 36,100 | 308.50 |
2016-05-24 | 612 | 616 | 602 | 603 | 16,100 | 301.50 |
2016-05-23 | 585 | 608 | 585 | 606 | 23,900 | 303 |
2016-05-20 | 584 | 585 | 568 | 582 | 13,600 | 291 |
2016-05-19 | 557 | 603 | 554 | 574 | 34,500 | 287 |
2016-05-18 | 605 | 624 | 547 | 547 | 93,300 | 273.50 |
2016-05-17 | 682 | 682 | 598 | 598 | 147,900 | 299 |
2016-05-16 | 642 | 722 | 621 | 680 | 288,800 | 340 |
2016-05-13 | 600 | 623 | 600 | 622 | 25,300 | 311 |
2016-05-12 | 606 | 621 | 596 | 600 | 17,500 | 300 |
2016-05-11 | 581 | 623 | 560 | 609 | 22,500 | 304.50 |
2016-05-10 | 601 | 605 | 578 | 582 | 45,000 | 291 |
2016-05-09 | 557 | 644 | 557 | 602 | 52,400 | 301 |
2016-05-06 | 560 | 560 | 547 | 552 | 8,000 | 276 |
2016-05-02 | 518 | 540 | 518 | 540 | 4,700 | 270 |
2016-04-28 | 532 | 532 | 516 | 520 | 7,900 | 260 |
2016-04-27 | 521 | 525 | 520 | 522 | 1,900 | 261 |
2016-04-26 | 540 | 540 | 521 | 525 | 6,100 | 262.50 |
2016-04-25 | 540 | 540 | 527 | 533 | 9,600 | 266.50 |
2016-04-22 | 540 | 543 | 526 | 537 | 6,500 | 268.50 |
2016-04-21 | 527 | 540 | 523 | 540 | 10,100 | 270 |
2016-04-20 | 523 | 531 | 522 | 527 | 4,000 | 263.50 |
2016-04-19 | 514 | 520 | 514 | 520 | 700 | 260 |
2016-04-18 | 518 | 519 | 505 | 518 | 3,200 | 259 |
2016-04-15 | 510 | 519 | 510 | 518 | 3,300 | 259 |
2016-04-14 | 520 | 520 | 510 | 514 | 11,200 | 257 |
2016-04-13 | 520 | 527 | 516 | 520 | 3,600 | 260 |
2016-04-12 | 502 | 519 | 495 | 517 | 6,600 | 258.50 |
2016-04-11 | 520 | 520 | 501 | 501 | 3,200 | 250.50 |
2016-04-08 | 515 | 520 | 508 | 520 | 2,300 | 260 |
2016-04-07 | 497 | 520 | 488 | 518 | 10,500 | 259 |
2016-04-06 | 491 | 510 | 491 | 497 | 3,200 | 248.50 |
2016-04-05 | 512 | 513 | 494 | 494 | 14,100 | 247 |
2016-04-04 | 535 | 539 | 506 | 506 | 9,700 | 253 |
2016-04-01 | 545 | 545 | 495 | 536 | 24,300 | 268 |
2016-03-31 | 548 | 552 | 530 | 536 | 11,800 | 268 |
2016-03-30 | 580 | 580 | 547 | 548 | 17,000 | 274 |
2016-03-29 | 588 | 588 | 570 | 570 | 5,100 | 285 |
2016-03-28 | 587 | 587 | 585 | 585 | 3,300 | 292.50 |
2016-03-25 | 589 | 589 | 572 | 587 | 5,900 | 293.50 |
2016-03-24 | 576 | 583 | 573 | 579 | 3,000 | 289.50 |
2016-03-23 | 584 | 587 | 560 | 579 | 7,300 | 289.50 |
2016-03-22 | 588 | 588 | 566 | 574 | 9,600 | 287 |
2016-03-18 | 570 | 579 | 566 | 568 | 10,400 | 284 |
2016-03-17 | 590 | 597 | 569 | 570 | 25,300 | 285 |
2016-03-16 | 561 | 596 | 561 | 585 | 40,000 | 292.50 |
2016-03-15 | 545 | 562 | 540 | 551 | 14,700 | 275.50 |
2016-03-14 | 554 | 568 | 537 | 538 | 42,700 | 269 |
2016-03-11 | 534 | 545 | 530 | 544 | 8,600 | 272 |
2016-03-10 | 523 | 540 | 523 | 538 | 10,500 | 269 |
2016-03-09 | 526 | 529 | 518 | 523 | 1,900 | 261.50 |
2016-03-08 | 530 | 539 | 525 | 534 | 3,800 | 267 |
2016-03-07 | 517 | 533 | 516 | 530 | 10,000 | 265 |
2016-03-04 | 500 | 512 | 500 | 507 | 4,000 | 253.50 |
2016-03-03 | 511 | 515 | 500 | 502 | 2,200 | 251 |
2016-03-02 | 500 | 513 | 500 | 501 | 5,000 | 250.50 |
2016-03-01 | 500 | 505 | 500 | 503 | 3,100 | 251.50 |
2016-02-29 | 504 | 510 | 500 | 500 | 2,300 | 250 |
2016-02-26 | 514 | 515 | 504 | 504 | 6,700 | 252 |
2016-02-25 | 490 | 500 | 490 | 495 | 3,600 | 247.50 |
2016-02-24 | 492 | 492 | 482 | 489 | 6,200 | 244.50 |
2016-02-23 | 497 | 500 | 493 | 493 | 2,700 | 246.50 |
2016-02-22 | 492 | 504 | 486 | 499 | 2,800 | 249.50 |
2016-02-19 | 470 | 495 | 470 | 490 | 4,200 | 245 |
2016-02-18 | 470 | 483 | 468 | 470 | 5,000 | 235 |
2016-02-17 | 470 | 485 | 455 | 456 | 15,100 | 228 |
2016-02-16 | 466 | 488 | 466 | 475 | 29,400 | 237.50 |
2016-02-15 | 462 | 478 | 460 | 463 | 8,400 | 231.50 |
2016-02-12 | 465 | 470 | 430 | 445 | 33,500 | 222.50 |
2016-02-10 | 509 | 516 | 476 | 494 | 28,300 | 247 |
2016-02-09 | 512 | 520 | 507 | 509 | 4,800 | 254.50 |
2016-02-08 | 510 | 540 | 506 | 535 | 14,800 | 267.50 |
2016-02-05 | 530 | 530 | 512 | 518 | 16,900 | 259 |
2016-02-04 | 526 | 540 | 525 | 529 | 5,900 | 264.50 |
2016-02-03 | 549 | 555 | 520 | 536 | 41,800 | 268 |
2016-02-02 | 559 | 574 | 528 | 558 | 35,900 | 279 |
2016-02-01 | 547 | 570 | 539 | 539 | 30,800 | 269.50 |
2016-01-29 | 538 | 548 | 515 | 525 | 14,900 | 262.50 |
2016-01-28 | 530 | 531 | 515 | 518 | 16,700 | 259 |
2016-01-27 | 525 | 544 | 517 | 525 | 9,500 | 262.50 |
2016-01-26 | 521 | 537 | 515 | 522 | 11,700 | 261 |
2016-01-25 | 517 | 522 | 516 | 522 | 5,200 | 261 |
2016-01-22 | 527 | 527 | 506 | 517 | 10,900 | 258.50 |
2016-01-21 | 529 | 529 | 512 | 512 | 2,500 | 256 |
2016-01-20 | 531 | 531 | 518 | 520 | 2,300 | 260 |
2016-01-19 | 522 | 538 | 522 | 531 | 3,100 | 265.50 |
2016-01-18 | 522 | 532 | 515 | 528 | 6,800 | 264 |
2016-01-15 | 545 | 551 | 530 | 535 | 7,100 | 267.50 |
2016-01-14 | 542 | 545 | 536 | 545 | 9,000 | 272.50 |
2016-01-13 | 542 | 559 | 542 | 557 | 3,700 | 278.50 |
2016-01-12 | 570 | 574 | 546 | 549 | 7,200 | 274.50 |
2016-01-08 | 555 | 560 | 554 | 560 | 3,200 | 280 |
2016-01-07 | 568 | 568 | 554 | 555 | 9,200 | 277.50 |
2016-01-06 | 569 | 573 | 567 | 567 | 3,200 | 283.50 |
2016-01-05 | 570 | 570 | 563 | 568 | 4,000 | 284 |
2016-01-04 | 579 | 579 | 559 | 568 | 7,900 | 284 |
分割・併合履歴 : [2018-04-25]1株→2株