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
2016-12-306096126096103,900305
2016-12-2961561661061013,300305
2016-12-2861561961361510,500307.50
2016-12-2761761761261417,000307
2016-12-2661962261661714,100308.50
2016-12-2261362061261719,300308.50
2016-12-2161862361361516,900307.50
2016-12-2061161761061228,300306
2016-12-1961161660660737,600303.50
2016-12-1662663761562183,900310.50
2016-12-15719725645645184,000322.50
2016-12-1470071969271224,700356
2016-12-1369670068569916,400349.50
2016-12-1266568566567618,400338
2016-12-0966166565866520,400332.50
2016-12-086636636546596,600329.50
2016-12-076686686526557,000327.50
2016-12-066656666556606,000330
2016-12-056466636446557,000327.50
2016-12-026666666526527,600326
2016-12-016696696586604,300330
2016-11-3067067365065913,000329.50
2016-11-2964266864265622,900328
2016-11-286496496436488,500324
2016-11-2564665064164321,200321.50
2016-11-2465465664564624,400323
2016-11-2264966064665014,700325
2016-11-2165466064864813,200324
2016-11-1865065164465121,200325.50
2016-11-1765766464264620,700323
2016-11-166516576486548,100327
2016-11-1563965563564116,000320.50
2016-11-146476476316394,700319.50
2016-11-1163165062762717,400313.50
2016-11-1062764362463419,600317
2016-11-0965365358761529,400307.50
2016-11-0866166163164321,300321.50
2016-11-0765967765566214,500331
2016-11-0465467065366912,000334.50
2016-11-0272472464566853,200334
2016-11-0174277772372430,900362
2016-10-3174278973775237,400376
2016-10-2872974971873721,500368.50
2016-10-2777777771173263,100366
2016-10-2677480477278340,500391.50
2016-10-25812830756819236,800409.50
2016-10-24693791660791125,200395.50
2016-10-21705723670691147,600345.50
2016-10-20620720620720186,300360
2016-10-196146206056205,000310
2016-10-176026095996058,500302.50
2016-10-135975995905935,500296.50
2016-10-125996025985981,900299
2016-10-116006035985997,400299.50
2016-10-076016066006021,800301
2016-10-066066075996026,100301
2016-10-055855995795998,300299.50
2016-10-045815855755855,800292.50
2016-10-0358659057558010,900290
2016-09-3059259958558612,500293
2016-09-2959260258859318,900296.50
2016-09-2859660059159124,800295.50
2016-09-2758059858059011,000295
2016-09-265865875795798,100289.50
2016-09-235795845715818,300290.50
2016-09-215905905685746,100287
2016-09-2057358056558010,200290
2016-09-165555705555634,900281.50
2016-09-1556056355155110,100275.50
2016-09-1459759755057535,900287.50
2016-09-1358960058659619,800298
2016-09-1260460458358812,700294
2016-09-096176176086083,300304
2016-09-086306306056089,700304
2016-09-076246256036253,900312.50
2016-09-066156186116182,000309
2016-09-0562663360961910,800309.50
2016-09-026426426296303,700315
2016-09-016316406286409,200320
2016-08-316326346236263,900313
2016-08-3062564561764212,300321
2016-08-2961461460561412,100307
2016-08-2661261259660212,500301
2016-08-255926025906026,000301
2016-08-245936045936016,700300.50
2016-08-235976005975991,600299.50
2016-08-225945955905912,600295.50
2016-08-19588588588588300294
2016-08-185845935845861,900293
2016-08-175905945805873,600293.50
2016-08-165955955795852,600292.50
2016-08-155835915835882,300294
2016-08-125925925875921,400296
2016-08-10591598591592800296
2016-08-095945955925931,100296.50
2016-08-085935955805902,100295
2016-08-056036035935933,000296.50
2016-08-045966005906002,500300
2016-08-035955975925954,200297.50
2016-08-026056055985981,400299
2016-08-016116116006033,300301.50
2016-07-295816115806116,200305.50
2016-07-286006005756006,500300
2016-07-275926055925963,900298
2016-07-266066065925934,200296.50
2016-07-256076075956023,000301
2016-07-226086085875978,000298.50
2016-07-215896055896034,600301.50
2016-07-205866005865913,500295.50
2016-07-195975975905912,600295.50
2016-07-1560461459759811,700299
2016-07-1462462460160310,100301.50
2016-07-136206206126143,800307
2016-07-126016206016104,600305
2016-07-116006055825964,200298
2016-07-086156156006002,300300
2016-07-076256256186192,000309.50
2016-07-0663163262062612,700313
2016-07-0563765563764824,800324
2016-07-0461063760863735,100318.50
2016-07-0157259856658819,700294
2016-06-3055558855556111,700280.50
2016-06-295445515415429,300271
2016-06-285275405165359,100267.50
2016-06-275605605255459,800272.50
2016-06-2458258951152825,400264
2016-06-235715795685725,500286
2016-06-2256859956357718,300288.50
2016-06-2157557956056513,700282.50
2016-06-205685715605688,100284
2016-06-175535635485607,600280
2016-06-1656557753254534,300272.50
2016-06-1555558055557114,200285.50
2016-06-1459161055456353,600281.50
2016-06-1361361357559742,600298.50
2016-06-1060661360561217,400306
2016-06-096216216096096,800304.50
2016-06-0861061559861512,200307.50
2016-06-076086166006025,800301
2016-06-0659860758959825,300299
2016-06-0361163961161821,000309
2016-06-0262962960760916,600304.50
2016-06-0161863061762023,900310
2016-05-3160762260561712,700308.50
2016-05-3058660557059714,500298.50
2016-05-2760160158058215,000291
2016-05-2661861859360116,600300.50
2016-05-2562362661161736,100308.50
2016-05-2461261660260316,100301.50
2016-05-2358560858560623,900303
2016-05-2058458556858213,600291
2016-05-1955760355457434,500287
2016-05-1860562454754793,300273.50
2016-05-17682682598598147,900299
2016-05-16642722621680288,800340
2016-05-1360062360062225,300311
2016-05-1260662159660017,500300
2016-05-1158162356060922,500304.50
2016-05-1060160557858245,000291
2016-05-0955764455760252,400301
2016-05-065605605475528,000276
2016-05-025185405185404,700270
2016-04-285325325165207,900260
2016-04-275215255205221,900261
2016-04-265405405215256,100262.50
2016-04-255405405275339,600266.50
2016-04-225405435265376,500268.50
2016-04-2152754052354010,100270
2016-04-205235315225274,000263.50
2016-04-19514520514520700260
2016-04-185185195055183,200259
2016-04-155105195105183,300259
2016-04-1452052051051411,200257
2016-04-135205275165203,600260
2016-04-125025194955176,600258.50
2016-04-115205205015013,200250.50
2016-04-085155205085202,300260
2016-04-0749752048851810,500259
2016-04-064915104914973,200248.50
2016-04-0551251349449414,100247
2016-04-045355395065069,700253
2016-04-0154554549553624,300268
2016-03-3154855253053611,800268
2016-03-3058058054754817,000274
2016-03-295885885705705,100285
2016-03-285875875855853,300292.50
2016-03-255895895725875,900293.50
2016-03-245765835735793,000289.50
2016-03-235845875605797,300289.50
2016-03-225885885665749,600287
2016-03-1857057956656810,400284
2016-03-1759059756957025,300285
2016-03-1656159656158540,000292.50
2016-03-1554556254055114,700275.50
2016-03-1455456853753842,700269
2016-03-115345455305448,600272
2016-03-1052354052353810,500269
2016-03-095265295185231,900261.50
2016-03-085305395255343,800267
2016-03-0751753351653010,000265
2016-03-045005125005074,000253.50
2016-03-035115155005022,200251
2016-03-025005135005015,000250.50
2016-03-015005055005033,100251.50
2016-02-295045105005002,300250
2016-02-265145155045046,700252
2016-02-254905004904953,600247.50
2016-02-244924924824896,200244.50
2016-02-234975004934932,700246.50
2016-02-224925044864992,800249.50
2016-02-194704954704904,200245
2016-02-184704834684705,000235
2016-02-1747048545545615,100228
2016-02-1646648846647529,400237.50
2016-02-154624784604638,400231.50
2016-02-1246547043044533,500222.50
2016-02-1050951647649428,300247
2016-02-095125205075094,800254.50
2016-02-0851054050653514,800267.50
2016-02-0553053051251816,900259
2016-02-045265405255295,900264.50
2016-02-0354955552053641,800268
2016-02-0255957452855835,900279
2016-02-0154757053953930,800269.50
2016-01-2953854851552514,900262.50
2016-01-2853053151551816,700259
2016-01-275255445175259,500262.50
2016-01-2652153751552211,700261
2016-01-255175225165225,200261
2016-01-2252752750651710,900258.50
2016-01-215295295125122,500256
2016-01-205315315185202,300260
2016-01-195225385225313,100265.50
2016-01-185225325155286,800264
2016-01-155455515305357,100267.50
2016-01-145425455365459,000272.50
2016-01-135425595425573,700278.50
2016-01-125705745465497,200274.50
2016-01-085555605545603,200280
2016-01-075685685545559,200277.50
2016-01-065695735675673,200283.50
2016-01-055705705635684,000284
2016-01-045795795595687,900284

分割・併合履歴 : [2018-04-25]1株→2株