3804 (株)システム ディ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 538 | 552 | 516 | 519 | 78,800 | 519 |
2018-12-27 | 541 | 561 | 531 | 558 | 72,000 | 558 |
2018-12-26 | 517 | 541 | 502 | 510 | 62,600 | 510 |
2018-12-25 | 515 | 537 | 476 | 507 | 211,300 | 507 |
2018-12-21 | 580 | 580 | 512 | 537 | 168,000 | 537 |
2018-12-20 | 572 | 580 | 512 | 550 | 192,600 | 550 |
2018-12-19 | 620 | 621 | 555 | 582 | 279,400 | 582 |
2018-12-18 | 622 | 644 | 572 | 572 | 286,900 | 572 |
2018-12-17 | 799 | 837 | 647 | 672 | 317,000 | 672 |
2018-12-14 | 766 | 789 | 759 | 789 | 26,400 | 789 |
2018-12-13 | 773 | 791 | 762 | 777 | 35,500 | 777 |
2018-12-12 | 755 | 777 | 750 | 771 | 24,300 | 771 |
2018-12-11 | 790 | 803 | 748 | 752 | 37,500 | 752 |
2018-12-10 | 807 | 807 | 769 | 780 | 55,500 | 780 |
2018-12-07 | 827 | 827 | 793 | 807 | 11,800 | 807 |
2018-12-06 | 831 | 831 | 793 | 812 | 30,700 | 812 |
2018-12-05 | 804 | 838 | 802 | 823 | 25,100 | 823 |
2018-12-04 | 828 | 846 | 818 | 821 | 29,500 | 821 |
2018-12-03 | 820 | 850 | 815 | 843 | 51,900 | 843 |
2018-11-30 | 786 | 810 | 761 | 809 | 26,000 | 809 |
2018-11-29 | 780 | 798 | 773 | 782 | 14,000 | 782 |
2018-11-28 | 777 | 788 | 775 | 778 | 8,100 | 778 |
2018-11-27 | 778 | 791 | 770 | 776 | 9,900 | 776 |
2018-11-26 | 774 | 792 | 768 | 776 | 30,700 | 776 |
2018-11-22 | 745 | 777 | 745 | 771 | 28,500 | 771 |
2018-11-21 | 752 | 762 | 734 | 745 | 36,700 | 745 |
2018-11-20 | 780 | 788 | 768 | 774 | 12,500 | 774 |
2018-11-19 | 727 | 791 | 720 | 785 | 53,300 | 785 |
2018-11-16 | 733 | 761 | 714 | 716 | 25,800 | 716 |
2018-11-15 | 736 | 760 | 714 | 742 | 38,700 | 742 |
2018-11-14 | 783 | 791 | 736 | 745 | 59,200 | 745 |
2018-11-13 | 758 | 799 | 751 | 789 | 37,500 | 789 |
2018-11-12 | 774 | 817 | 774 | 788 | 69,400 | 788 |
2018-11-09 | 766 | 801 | 763 | 774 | 27,200 | 774 |
2018-11-08 | 798 | 818 | 786 | 788 | 12,700 | 788 |
2018-11-07 | 778 | 811 | 760 | 783 | 25,900 | 783 |
2018-11-06 | 794 | 794 | 742 | 767 | 28,300 | 767 |
2018-11-05 | 761 | 787 | 761 | 783 | 17,800 | 783 |
2018-11-02 | 718 | 777 | 718 | 758 | 49,200 | 758 |
2018-11-01 | 724 | 730 | 707 | 718 | 36,600 | 718 |
2018-10-31 | 720 | 730 | 700 | 709 | 61,700 | 709 |
2018-10-30 | 654 | 707 | 650 | 687 | 128,900 | 687 |
2018-10-29 | 712 | 746 | 670 | 670 | 66,700 | 670 |
2018-10-26 | 777 | 784 | 712 | 733 | 63,000 | 733 |
2018-10-25 | 743 | 770 | 732 | 737 | 80,400 | 737 |
2018-10-24 | 817 | 838 | 770 | 783 | 72,800 | 783 |
2018-10-23 | 844 | 845 | 809 | 814 | 52,400 | 814 |
2018-10-22 | 784 | 839 | 776 | 838 | 90,300 | 838 |
2018-10-19 | 778 | 788 | 755 | 767 | 44,500 | 767 |
2018-10-18 | 751 | 800 | 743 | 778 | 74,200 | 778 |
2018-10-17 | 725 | 753 | 725 | 751 | 37,300 | 751 |
2018-10-16 | 716 | 724 | 706 | 719 | 17,100 | 719 |
2018-10-15 | 730 | 738 | 711 | 725 | 18,700 | 725 |
2018-10-12 | 713 | 736 | 702 | 728 | 42,700 | 728 |
2018-10-11 | 678 | 705 | 669 | 702 | 74,000 | 702 |
2018-10-10 | 715 | 715 | 703 | 710 | 13,500 | 710 |
2018-10-09 | 704 | 733 | 695 | 710 | 42,700 | 710 |
2018-10-05 | 704 | 728 | 704 | 705 | 40,100 | 705 |
2018-10-04 | 702 | 726 | 701 | 723 | 34,900 | 723 |
2018-10-03 | 702 | 705 | 681 | 701 | 40,700 | 701 |
2018-10-02 | 716 | 725 | 695 | 698 | 43,600 | 698 |
2018-10-01 | 709 | 731 | 709 | 717 | 29,800 | 717 |
2018-09-28 | 706 | 726 | 700 | 706 | 52,800 | 706 |
2018-09-27 | 718 | 726 | 694 | 712 | 86,500 | 712 |
2018-09-26 | 756 | 764 | 719 | 725 | 43,800 | 725 |
2018-09-25 | 723 | 755 | 720 | 745 | 33,000 | 745 |
2018-09-21 | 728 | 738 | 723 | 736 | 32,100 | 736 |
2018-09-20 | 726 | 735 | 703 | 732 | 50,700 | 732 |
2018-09-19 | 740 | 751 | 704 | 720 | 77,500 | 720 |
2018-09-18 | 689 | 743 | 685 | 731 | 181,100 | 731 |
2018-09-14 | 669 | 700 | 650 | 680 | 185,400 | 680 |
2018-09-13 | 612 | 675 | 608 | 659 | 177,800 | 659 |
2018-09-12 | 620 | 623 | 606 | 606 | 21,400 | 606 |
2018-09-11 | 621 | 634 | 613 | 619 | 18,600 | 619 |
2018-09-10 | 604 | 620 | 601 | 611 | 19,100 | 611 |
2018-09-07 | 597 | 614 | 590 | 597 | 19,500 | 597 |
2018-09-06 | 612 | 612 | 594 | 604 | 38,800 | 604 |
2018-09-05 | 620 | 629 | 609 | 610 | 22,400 | 610 |
2018-09-04 | 639 | 640 | 623 | 626 | 26,300 | 626 |
2018-09-03 | 640 | 641 | 626 | 629 | 35,300 | 629 |
2018-08-31 | 620 | 646 | 618 | 642 | 47,800 | 642 |
2018-08-30 | 614 | 639 | 607 | 628 | 70,100 | 628 |
2018-08-29 | 603 | 618 | 600 | 609 | 23,400 | 609 |
2018-08-28 | 612 | 625 | 602 | 602 | 50,200 | 602 |
2018-08-27 | 626 | 626 | 595 | 606 | 73,900 | 606 |
2018-08-24 | 566 | 597 | 561 | 596 | 57,300 | 596 |
2018-08-23 | 566 | 580 | 563 | 565 | 63,500 | 565 |
2018-08-22 | 542 | 567 | 534 | 556 | 85,300 | 556 |
2018-08-21 | 572 | 572 | 544 | 548 | 64,600 | 548 |
2018-08-20 | 592 | 592 | 563 | 565 | 47,200 | 565 |
2018-08-17 | 573 | 603 | 571 | 586 | 86,200 | 586 |
2018-08-16 | 595 | 595 | 561 | 566 | 83,600 | 566 |
2018-08-15 | 615 | 622 | 592 | 596 | 73,000 | 596 |
2018-08-14 | 616 | 648 | 616 | 617 | 65,200 | 617 |
2018-08-13 | 623 | 623 | 608 | 615 | 27,300 | 615 |
2018-08-10 | 649 | 649 | 629 | 630 | 27,700 | 630 |
2018-08-09 | 653 | 660 | 643 | 646 | 29,600 | 646 |
2018-08-08 | 655 | 667 | 649 | 653 | 14,700 | 653 |
2018-08-07 | 655 | 658 | 644 | 655 | 12,500 | 655 |
2018-08-06 | 676 | 676 | 651 | 654 | 32,600 | 654 |
2018-08-03 | 694 | 709 | 673 | 679 | 33,900 | 679 |
2018-08-02 | 706 | 712 | 694 | 702 | 23,000 | 702 |
2018-08-01 | 709 | 712 | 695 | 712 | 37,400 | 712 |
2018-07-31 | 719 | 719 | 705 | 709 | 18,100 | 709 |
2018-07-30 | 725 | 725 | 711 | 713 | 16,100 | 713 |
2018-07-27 | 717 | 728 | 707 | 728 | 24,900 | 728 |
2018-07-26 | 732 | 732 | 709 | 717 | 18,300 | 717 |
2018-07-25 | 723 | 728 | 719 | 720 | 11,300 | 720 |
2018-07-24 | 714 | 725 | 714 | 720 | 11,500 | 720 |
2018-07-23 | 720 | 720 | 706 | 718 | 21,300 | 718 |
2018-07-20 | 720 | 727 | 705 | 720 | 28,100 | 720 |
2018-07-19 | 727 | 743 | 719 | 720 | 24,000 | 720 |
2018-07-18 | 710 | 730 | 703 | 727 | 23,500 | 727 |
2018-07-17 | 731 | 731 | 702 | 709 | 34,600 | 709 |
2018-07-13 | 758 | 774 | 729 | 731 | 70,100 | 731 |
2018-07-12 | 759 | 786 | 752 | 759 | 109,000 | 759 |
2018-07-11 | 715 | 770 | 715 | 749 | 293,400 | 749 |
2018-07-10 | 752 | 757 | 717 | 757 | 166,100 | 757 |
2018-07-09 | 651 | 663 | 651 | 657 | 21,800 | 657 |
2018-07-06 | 616 | 651 | 616 | 651 | 58,000 | 651 |
2018-07-05 | 631 | 654 | 607 | 615 | 82,800 | 615 |
2018-07-04 | 634 | 638 | 620 | 629 | 51,500 | 629 |
2018-07-03 | 634 | 654 | 625 | 641 | 57,000 | 641 |
2018-07-02 | 674 | 678 | 629 | 630 | 83,000 | 630 |
2018-06-29 | 646 | 676 | 645 | 673 | 33,800 | 673 |
2018-06-28 | 678 | 678 | 643 | 648 | 69,300 | 648 |
2018-06-27 | 685 | 685 | 658 | 668 | 30,300 | 668 |
2018-06-26 | 650 | 677 | 638 | 676 | 87,800 | 676 |
2018-06-25 | 690 | 690 | 659 | 659 | 33,600 | 659 |
2018-06-22 | 690 | 697 | 678 | 681 | 34,600 | 681 |
2018-06-21 | 705 | 711 | 698 | 700 | 36,300 | 700 |
2018-06-20 | 684 | 706 | 660 | 700 | 73,300 | 700 |
2018-06-19 | 702 | 705 | 676 | 689 | 72,500 | 689 |
2018-06-18 | 731 | 744 | 707 | 712 | 53,000 | 712 |
2018-06-15 | 740 | 747 | 717 | 742 | 126,500 | 742 |
2018-06-14 | 812 | 833 | 722 | 748 | 286,300 | 748 |
2018-06-13 | 767 | 801 | 767 | 799 | 74,000 | 799 |
2018-06-12 | 764 | 767 | 752 | 767 | 43,100 | 767 |
2018-06-11 | 766 | 769 | 747 | 755 | 40,600 | 755 |
2018-06-08 | 750 | 758 | 735 | 755 | 23,800 | 755 |
2018-06-07 | 731 | 770 | 725 | 750 | 61,800 | 750 |
2018-06-06 | 761 | 771 | 724 | 724 | 88,700 | 724 |
2018-06-05 | 805 | 812 | 757 | 772 | 47,000 | 772 |
2018-06-04 | 792 | 829 | 782 | 799 | 38,100 | 799 |
2018-06-01 | 774 | 803 | 767 | 781 | 32,000 | 781 |
2018-05-31 | 776 | 790 | 765 | 773 | 15,300 | 773 |
2018-05-30 | 756 | 788 | 755 | 776 | 44,400 | 776 |
2018-05-29 | 819 | 819 | 772 | 786 | 87,800 | 786 |
2018-05-28 | 835 | 839 | 810 | 819 | 28,000 | 819 |
2018-05-25 | 800 | 847 | 800 | 840 | 40,600 | 840 |
2018-05-24 | 807 | 814 | 791 | 808 | 20,700 | 808 |
2018-05-23 | 851 | 851 | 801 | 817 | 29,200 | 817 |
2018-05-22 | 830 | 850 | 820 | 844 | 22,100 | 844 |
2018-05-21 | 824 | 839 | 806 | 831 | 31,100 | 831 |
2018-05-18 | 816 | 816 | 785 | 810 | 33,100 | 810 |
2018-05-17 | 766 | 825 | 766 | 809 | 90,100 | 809 |
2018-05-16 | 794 | 809 | 765 | 765 | 43,000 | 765 |
2018-05-15 | 816 | 816 | 787 | 808 | 40,400 | 808 |
2018-05-14 | 820 | 841 | 796 | 801 | 33,900 | 801 |
2018-05-11 | 816 | 835 | 805 | 810 | 50,200 | 810 |
2018-05-10 | 785 | 813 | 762 | 812 | 54,700 | 812 |
2018-05-09 | 802 | 802 | 760 | 779 | 44,500 | 779 |
2018-05-08 | 775 | 818 | 758 | 802 | 53,300 | 802 |
2018-05-07 | 809 | 857 | 764 | 784 | 133,100 | 784 |
2018-05-02 | 723 | 752 | 718 | 749 | 31,800 | 749 |
2018-05-01 | 719 | 739 | 708 | 720 | 48,900 | 720 |
2018-04-27 | 776 | 780 | 734 | 734 | 33,200 | 734 |
2018-04-26 | 782 | 791 | 760 | 762 | 26,500 | 762 |
2018-04-25 | 770 | 813 | 762 | 796 | 42,900 | 796 |
2018-04-24 | 1,583 | 1,625 | 1,553 | 1,600 | 50,900 | 800 |
2018-04-23 | 1,750 | 1,752 | 1,601 | 1,607 | 40,400 | 803.50 |
2018-04-20 | 1,760 | 1,796 | 1,735 | 1,740 | 14,200 | 870 |
2018-04-19 | 1,738 | 1,764 | 1,701 | 1,751 | 15,300 | 875.50 |
2018-04-18 | 1,702 | 1,759 | 1,663 | 1,745 | 29,100 | 872.50 |
2018-04-17 | 1,750 | 1,780 | 1,707 | 1,707 | 25,300 | 853.50 |
2018-04-16 | 1,789 | 1,789 | 1,710 | 1,719 | 31,100 | 859.50 |
2018-04-13 | 1,816 | 1,826 | 1,738 | 1,762 | 24,300 | 881 |
2018-04-12 | 1,730 | 1,817 | 1,730 | 1,810 | 22,100 | 905 |
2018-04-11 | 1,733 | 1,748 | 1,618 | 1,718 | 47,300 | 859 |
2018-04-10 | 1,788 | 1,805 | 1,718 | 1,733 | 19,500 | 866.50 |
2018-04-09 | 1,758 | 1,789 | 1,731 | 1,772 | 19,500 | 886 |
2018-04-06 | 1,818 | 1,818 | 1,741 | 1,755 | 39,800 | 877.50 |
2018-04-05 | 1,873 | 1,873 | 1,801 | 1,822 | 28,700 | 911 |
2018-04-04 | 1,941 | 1,957 | 1,844 | 1,875 | 65,100 | 937.50 |
2018-04-03 | 1,785 | 1,988 | 1,778 | 1,940 | 101,100 | 970 |
2018-03-30 | 1,833 | 1,930 | 1,831 | 1,870 | 83,000 | 935 |
2018-03-29 | 1,794 | 1,795 | 1,707 | 1,756 | 57,600 | 878 |
2018-03-28 | 1,550 | 1,760 | 1,516 | 1,749 | 182,900 | 874.50 |
2018-03-27 | 1,610 | 1,619 | 1,440 | 1,488 | 164,700 | 744 |
2018-03-26 | 1,385 | 1,517 | 1,339 | 1,517 | 80,700 | 758.50 |
2018-03-23 | 1,402 | 1,431 | 1,366 | 1,385 | 72,300 | 692.50 |
2018-03-22 | 1,500 | 1,506 | 1,430 | 1,479 | 56,700 | 739.50 |
2018-03-20 | 1,439 | 1,536 | 1,418 | 1,499 | 75,900 | 749.50 |
2018-03-19 | 1,684 | 1,684 | 1,410 | 1,468 | 206,200 | 734 |
2018-03-16 | 1,690 | 1,719 | 1,670 | 1,673 | 51,100 | 836.50 |
2018-03-15 | 1,635 | 1,691 | 1,605 | 1,678 | 37,700 | 839 |
2018-03-14 | 1,586 | 1,694 | 1,586 | 1,651 | 67,800 | 825.50 |
2018-03-13 | 1,628 | 1,630 | 1,580 | 1,604 | 48,600 | 802 |
2018-03-12 | 1,595 | 1,633 | 1,580 | 1,633 | 99,900 | 816.50 |
2018-03-09 | 1,540 | 1,589 | 1,532 | 1,569 | 41,100 | 784.50 |
2018-03-08 | 1,532 | 1,573 | 1,510 | 1,517 | 39,100 | 758.50 |
2018-03-07 | 1,535 | 1,590 | 1,496 | 1,520 | 50,800 | 760 |
2018-03-06 | 1,508 | 1,572 | 1,508 | 1,567 | 27,500 | 783.50 |
2018-03-05 | 1,591 | 1,596 | 1,444 | 1,507 | 65,900 | 753.50 |
2018-03-02 | 1,511 | 1,599 | 1,487 | 1,585 | 47,000 | 792.50 |
2018-03-01 | 1,510 | 1,559 | 1,471 | 1,558 | 26,200 | 779 |
2018-02-28 | 1,424 | 1,565 | 1,419 | 1,531 | 70,500 | 765.50 |
2018-02-27 | 1,510 | 1,514 | 1,417 | 1,451 | 42,600 | 725.50 |
2018-02-26 | 1,542 | 1,542 | 1,464 | 1,486 | 30,700 | 743 |
2018-02-23 | 1,440 | 1,530 | 1,440 | 1,472 | 67,600 | 736 |
2018-02-22 | 1,470 | 1,470 | 1,400 | 1,414 | 65,300 | 707 |
2018-02-21 | 1,383 | 1,545 | 1,383 | 1,484 | 114,600 | 742 |
2018-02-20 | 1,411 | 1,475 | 1,370 | 1,413 | 113,600 | 706.50 |
2018-02-19 | 1,362 | 1,464 | 1,307 | 1,433 | 197,600 | 716.50 |
2018-02-16 | 1,289 | 1,428 | 1,241 | 1,332 | 413,200 | 666 |
2018-02-15 | 1,082 | 1,352 | 1,036 | 1,350 | 445,500 | 675 |
2018-02-14 | 1,073 | 1,107 | 1,033 | 1,052 | 42,900 | 526 |
2018-02-13 | 1,106 | 1,150 | 1,090 | 1,092 | 39,300 | 546 |
2018-02-09 | 1,013 | 1,093 | 1,010 | 1,092 | 50,100 | 546 |
2018-02-08 | 1,099 | 1,110 | 1,080 | 1,094 | 22,000 | 547 |
2018-02-07 | 1,150 | 1,157 | 1,067 | 1,069 | 73,900 | 534.50 |
2018-02-06 | 1,090 | 1,101 | 996 | 1,059 | 133,400 | 529.50 |
2018-02-05 | 1,164 | 1,186 | 1,148 | 1,167 | 44,500 | 583.50 |
2018-02-02 | 1,200 | 1,236 | 1,200 | 1,216 | 82,500 | 608 |
2018-02-01 | 1,187 | 1,187 | 1,168 | 1,186 | 18,700 | 593 |
2018-01-31 | 1,158 | 1,188 | 1,156 | 1,164 | 42,700 | 582 |
2018-01-30 | 1,180 | 1,197 | 1,155 | 1,188 | 39,600 | 594 |
2018-01-29 | 1,197 | 1,204 | 1,165 | 1,179 | 35,900 | 589.50 |
2018-01-26 | 1,200 | 1,223 | 1,182 | 1,197 | 54,100 | 598.50 |
2018-01-25 | 1,140 | 1,196 | 1,140 | 1,196 | 68,100 | 598 |
2018-01-24 | 1,121 | 1,165 | 1,117 | 1,149 | 77,200 | 574.50 |
2018-01-23 | 1,072 | 1,122 | 1,061 | 1,104 | 45,700 | 552 |
2018-01-22 | 1,069 | 1,077 | 1,055 | 1,072 | 12,800 | 536 |
2018-01-19 | 1,037 | 1,072 | 1,037 | 1,069 | 22,100 | 534.50 |
2018-01-18 | 1,050 | 1,055 | 1,031 | 1,036 | 27,200 | 518 |
2018-01-17 | 1,070 | 1,076 | 1,045 | 1,046 | 29,400 | 523 |
2018-01-16 | 1,078 | 1,094 | 1,078 | 1,084 | 23,600 | 542 |
2018-01-15 | 1,053 | 1,078 | 1,046 | 1,077 | 35,100 | 538.50 |
2018-01-12 | 1,013 | 1,066 | 1,000 | 1,047 | 72,700 | 523.50 |
2018-01-11 | 999 | 1,009 | 993 | 1,000 | 24,100 | 500 |
2018-01-10 | 1,001 | 1,009 | 998 | 1,003 | 26,200 | 501.50 |
2018-01-09 | 1,010 | 1,014 | 995 | 1,008 | 32,400 | 504 |
2018-01-05 | 987 | 995 | 981 | 995 | 17,400 | 497.50 |
2018-01-04 | 994 | 994 | 973 | 984 | 20,500 | 492 |
分割・併合履歴 : [2018-04-25]1株→2株