3804 (株)システム ディ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,150 | 1,287 | 1,129 | 1,172 | 321,100 | 1,172 |
2019-12-27 | 1,029 | 1,147 | 1,024 | 1,146 | 272,300 | 1,146 |
2019-12-26 | 1,044 | 1,049 | 1,011 | 1,029 | 59,400 | 1,029 |
2019-12-25 | 1,002 | 1,038 | 995 | 1,029 | 102,700 | 1,029 |
2019-12-24 | 957 | 1,019 | 957 | 1,017 | 110,800 | 1,017 |
2019-12-23 | 956 | 963 | 926 | 949 | 108,200 | 949 |
2019-12-20 | 978 | 991 | 950 | 954 | 115,700 | 954 |
2019-12-19 | 993 | 1,034 | 993 | 994 | 118,000 | 994 |
2019-12-18 | 1,006 | 1,019 | 974 | 994 | 95,400 | 994 |
2019-12-17 | 1,037 | 1,069 | 1,003 | 1,011 | 290,900 | 1,011 |
2019-12-16 | 1,017 | 1,086 | 977 | 1,084 | 397,600 | 1,084 |
2019-12-13 | 1,010 | 1,040 | 985 | 1,021 | 381,700 | 1,021 |
2019-12-12 | 1,034 | 1,044 | 955 | 965 | 452,600 | 965 |
2019-12-11 | 983 | 1,058 | 940 | 1,058 | 971,200 | 1,058 |
2019-12-10 | 938 | 985 | 894 | 908 | 869,700 | 908 |
2019-12-09 | 841 | 841 | 823 | 835 | 26,100 | 835 |
2019-12-06 | 802 | 830 | 796 | 827 | 31,900 | 827 |
2019-12-05 | 835 | 843 | 804 | 810 | 48,800 | 810 |
2019-12-04 | 801 | 827 | 791 | 826 | 58,900 | 826 |
2019-12-03 | 783 | 805 | 783 | 799 | 25,100 | 799 |
2019-12-02 | 773 | 811 | 773 | 787 | 51,000 | 787 |
2019-11-29 | 766 | 768 | 763 | 763 | 3,600 | 763 |
2019-11-28 | 773 | 773 | 763 | 765 | 11,900 | 765 |
2019-11-27 | 770 | 772 | 768 | 772 | 2,200 | 772 |
2019-11-26 | 776 | 783 | 771 | 771 | 6,200 | 771 |
2019-11-25 | 778 | 793 | 768 | 775 | 19,100 | 775 |
2019-11-22 | 768 | 783 | 768 | 778 | 8,400 | 778 |
2019-11-21 | 771 | 771 | 765 | 767 | 4,100 | 767 |
2019-11-20 | 781 | 782 | 764 | 770 | 13,300 | 770 |
2019-11-19 | 782 | 782 | 775 | 775 | 9,200 | 775 |
2019-11-18 | 780 | 794 | 779 | 782 | 25,400 | 782 |
2019-11-15 | 766 | 773 | 757 | 765 | 12,500 | 765 |
2019-11-14 | 766 | 767 | 755 | 766 | 11,100 | 766 |
2019-11-13 | 769 | 779 | 761 | 766 | 19,400 | 766 |
2019-11-12 | 755 | 769 | 750 | 769 | 13,100 | 769 |
2019-11-11 | 751 | 758 | 745 | 755 | 18,200 | 755 |
2019-11-08 | 740 | 762 | 740 | 748 | 33,100 | 748 |
2019-11-07 | 735 | 738 | 728 | 738 | 11,100 | 738 |
2019-11-06 | 737 | 737 | 730 | 730 | 20,900 | 730 |
2019-11-05 | 730 | 739 | 726 | 733 | 32,800 | 733 |
2019-11-01 | 725 | 727 | 720 | 727 | 16,200 | 727 |
2019-10-31 | 714 | 726 | 710 | 726 | 15,200 | 726 |
2019-10-30 | 713 | 716 | 705 | 714 | 10,900 | 714 |
2019-10-29 | 720 | 724 | 713 | 713 | 22,400 | 713 |
2019-10-28 | 730 | 732 | 712 | 713 | 22,000 | 713 |
2019-10-25 | 735 | 735 | 720 | 723 | 14,200 | 723 |
2019-10-24 | 733 | 734 | 722 | 732 | 14,000 | 732 |
2019-10-23 | 747 | 747 | 726 | 733 | 13,800 | 733 |
2019-10-21 | 740 | 740 | 722 | 732 | 9,300 | 732 |
2019-10-18 | 753 | 753 | 724 | 725 | 12,500 | 725 |
2019-10-17 | 750 | 753 | 740 | 740 | 16,000 | 740 |
2019-10-16 | 750 | 757 | 749 | 750 | 31,600 | 750 |
2019-10-15 | 744 | 747 | 740 | 742 | 11,100 | 742 |
2019-10-11 | 750 | 750 | 743 | 743 | 22,200 | 743 |
2019-10-10 | 750 | 750 | 744 | 747 | 19,900 | 747 |
2019-10-09 | 753 | 755 | 748 | 750 | 10,100 | 750 |
2019-10-08 | 760 | 762 | 754 | 756 | 22,000 | 756 |
2019-10-07 | 746 | 754 | 740 | 750 | 21,900 | 750 |
2019-10-04 | 742 | 763 | 742 | 742 | 30,200 | 742 |
2019-10-03 | 730 | 757 | 721 | 752 | 50,800 | 752 |
2019-10-02 | 718 | 733 | 718 | 733 | 15,200 | 733 |
2019-10-01 | - | - | - | 720 | - | 720 |
2019-09-30 | 720 | 720 | 703 | 720 | 56,400 | 720 |
2019-09-27 | 732 | 732 | 715 | 718 | 13,100 | 718 |
2019-09-26 | 750 | 750 | 723 | 723 | 22,300 | 723 |
2019-09-25 | 737 | 737 | 729 | 733 | 27,300 | 733 |
2019-09-24 | 762 | 765 | 743 | 743 | 59,000 | 743 |
2019-09-20 | 718 | 744 | 717 | 742 | 79,700 | 742 |
2019-09-19 | 713 | 720 | 711 | 718 | 53,000 | 718 |
2019-09-18 | 731 | 731 | 696 | 706 | 88,200 | 706 |
2019-09-17 | 727 | 736 | 711 | 722 | 98,000 | 722 |
2019-09-13 | 716 | 720 | 706 | 715 | 35,100 | 715 |
2019-09-12 | 717 | 729 | 703 | 719 | 67,400 | 719 |
2019-09-11 | 702 | 710 | 697 | 700 | 16,600 | 700 |
2019-09-10 | 714 | 715 | 693 | 697 | 39,500 | 697 |
2019-09-09 | 671 | 716 | 666 | 710 | 123,900 | 710 |
2019-09-06 | 660 | 663 | 656 | 662 | 19,400 | 662 |
2019-09-05 | 655 | 662 | 651 | 651 | 9,700 | 651 |
2019-09-04 | 648 | 649 | 631 | 645 | 71,200 | 645 |
2019-09-03 | 644 | 659 | 644 | 648 | 10,800 | 648 |
2019-09-02 | 631 | 656 | 626 | 650 | 26,500 | 650 |
2019-08-30 | 646 | 646 | 624 | 637 | 47,400 | 637 |
2019-08-29 | 656 | 656 | 642 | 646 | 15,400 | 646 |
2019-08-28 | 669 | 669 | 650 | 652 | 26,600 | 652 |
2019-08-27 | 679 | 683 | 665 | 669 | 16,200 | 669 |
2019-08-26 | 670 | 677 | 667 | 669 | 25,300 | 669 |
2019-08-23 | 675 | 695 | 669 | 695 | 20,300 | 695 |
2019-08-22 | 693 | 693 | 673 | 673 | 12,300 | 673 |
2019-08-21 | 680 | 681 | 674 | 677 | 5,900 | 677 |
2019-08-20 | 686 | 686 | 674 | 678 | 6,700 | 678 |
2019-08-19 | 688 | 688 | 678 | 678 | 7,300 | 678 |
2019-08-16 | 677 | 687 | 670 | 678 | 9,800 | 678 |
2019-08-15 | 668 | 682 | 668 | 677 | 19,400 | 677 |
2019-08-14 | 696 | 699 | 683 | 687 | 15,500 | 687 |
2019-08-13 | 700 | 700 | 686 | 689 | 11,200 | 689 |
2019-08-09 | 709 | 713 | 702 | 705 | 16,800 | 705 |
2019-08-08 | 701 | 710 | 693 | 703 | 37,100 | 703 |
2019-08-07 | 710 | 721 | 702 | 704 | 46,600 | 704 |
2019-08-06 | 662 | 708 | 633 | 708 | 165,800 | 708 |
2019-08-05 | 701 | 701 | 654 | 665 | 29,900 | 665 |
2019-08-02 | 694 | 702 | 677 | 683 | 49,600 | 683 |
2019-08-01 | 702 | 707 | 693 | 702 | 17,400 | 702 |
2019-07-31 | 695 | 704 | 690 | 701 | 19,200 | 701 |
2019-07-30 | 706 | 708 | 692 | 699 | 19,100 | 699 |
2019-07-29 | 701 | 708 | 697 | 706 | 15,300 | 706 |
2019-07-26 | 719 | 720 | 700 | 705 | 24,700 | 705 |
2019-07-25 | 705 | 716 | 704 | 712 | 10,200 | 712 |
2019-07-24 | 717 | 718 | 702 | 702 | 15,400 | 702 |
2019-07-23 | 703 | 716 | 703 | 710 | 9,600 | 710 |
2019-07-22 | 706 | 706 | 696 | 706 | 10,200 | 706 |
2019-07-19 | 702 | 718 | 702 | 710 | 13,100 | 710 |
2019-07-18 | 703 | 707 | 694 | 701 | 13,900 | 701 |
2019-07-17 | 722 | 722 | 708 | 708 | 11,100 | 708 |
2019-07-16 | 734 | 734 | 717 | 722 | 26,400 | 722 |
2019-07-12 | 750 | 750 | 732 | 736 | 17,400 | 736 |
2019-07-11 | 767 | 767 | 743 | 754 | 15,500 | 754 |
2019-07-10 | 756 | 772 | 748 | 772 | 6,400 | 772 |
2019-07-09 | 747 | 764 | 747 | 756 | 16,200 | 756 |
2019-07-08 | 742 | 750 | 733 | 743 | 27,200 | 743 |
2019-07-05 | 755 | 761 | 737 | 739 | 47,400 | 739 |
2019-07-04 | 776 | 787 | 765 | 767 | 24,400 | 767 |
2019-07-03 | 798 | 798 | 752 | 775 | 45,500 | 775 |
2019-07-02 | 755 | 795 | 753 | 789 | 77,800 | 789 |
2019-07-01 | 752 | 771 | 736 | 770 | 112,200 | 770 |
2019-06-28 | 710 | 733 | 704 | 723 | 46,200 | 723 |
2019-06-27 | 708 | 713 | 700 | 708 | 8,100 | 708 |
2019-06-26 | 713 | 715 | 696 | 709 | 15,800 | 709 |
2019-06-25 | 715 | 724 | 702 | 709 | 15,400 | 709 |
2019-06-24 | 717 | 719 | 702 | 716 | 20,600 | 716 |
2019-06-21 | 703 | 717 | 687 | 711 | 48,300 | 711 |
2019-06-20 | 707 | 720 | 687 | 688 | 52,500 | 688 |
2019-06-19 | 729 | 729 | 695 | 707 | 30,000 | 707 |
2019-06-18 | 717 | 735 | 695 | 719 | 52,200 | 719 |
2019-06-17 | 678 | 742 | 672 | 732 | 113,500 | 732 |
2019-06-14 | 702 | 702 | 663 | 681 | 42,100 | 681 |
2019-06-13 | 684 | 700 | 660 | 693 | 126,500 | 693 |
2019-06-12 | 715 | 727 | 695 | 709 | 94,600 | 709 |
2019-06-11 | 673 | 717 | 665 | 710 | 336,600 | 710 |
2019-06-10 | 693 | 693 | 693 | 693 | 56,600 | 693 |
2019-06-07 | 583 | 593 | 575 | 593 | 18,700 | 593 |
2019-06-06 | 576 | 578 | 561 | 566 | 16,500 | 566 |
2019-06-05 | 563 | 568 | 559 | 562 | 11,000 | 562 |
2019-06-04 | 555 | 564 | 547 | 554 | 20,400 | 554 |
2019-06-03 | 563 | 573 | 556 | 558 | 47,300 | 558 |
2019-05-31 | 586 | 590 | 574 | 577 | 30,100 | 577 |
2019-05-30 | 593 | 600 | 582 | 592 | 27,400 | 592 |
2019-05-29 | 601 | 602 | 589 | 598 | 13,400 | 598 |
2019-05-28 | 603 | 607 | 601 | 604 | 10,000 | 604 |
2019-05-27 | 610 | 612 | 598 | 601 | 20,800 | 601 |
2019-05-24 | 595 | 603 | 588 | 603 | 12,900 | 603 |
2019-05-23 | 605 | 610 | 598 | 599 | 15,400 | 599 |
2019-05-22 | 601 | 613 | 600 | 604 | 18,500 | 604 |
2019-05-21 | 601 | 608 | 594 | 599 | 19,200 | 599 |
2019-05-20 | 614 | 623 | 600 | 600 | 36,600 | 600 |
2019-05-17 | 612 | 615 | 606 | 609 | 10,300 | 609 |
2019-05-16 | 616 | 620 | 603 | 608 | 17,300 | 608 |
2019-05-15 | 626 | 626 | 605 | 617 | 10,400 | 617 |
2019-05-14 | 591 | 616 | 578 | 616 | 48,900 | 616 |
2019-05-13 | 624 | 624 | 606 | 610 | 28,700 | 610 |
2019-05-10 | 618 | 629 | 608 | 614 | 17,600 | 614 |
2019-05-09 | 620 | 620 | 605 | 613 | 20,800 | 613 |
2019-05-08 | 611 | 624 | 603 | 620 | 26,900 | 620 |
2019-05-07 | 610 | 625 | 605 | 617 | 17,300 | 617 |
2019-04-26 | 616 | 620 | 607 | 612 | 21,900 | 612 |
2019-04-25 | 630 | 632 | 617 | 623 | 22,100 | 623 |
2019-04-24 | 622 | 636 | 616 | 627 | 13,700 | 627 |
2019-04-23 | 616 | 627 | 613 | 622 | 18,700 | 622 |
2019-04-22 | 619 | 625 | 609 | 618 | 37,300 | 618 |
2019-04-19 | 623 | 634 | 620 | 623 | 9,300 | 623 |
2019-04-18 | 634 | 634 | 612 | 618 | 28,800 | 618 |
2019-04-17 | 638 | 644 | 621 | 634 | 20,900 | 634 |
2019-04-16 | 648 | 674 | 639 | 641 | 61,800 | 641 |
2019-04-15 | 620 | 629 | 613 | 628 | 25,700 | 628 |
2019-04-12 | 615 | 638 | 613 | 616 | 41,000 | 616 |
2019-04-11 | 613 | 617 | 601 | 611 | 23,800 | 611 |
2019-04-10 | 616 | 620 | 605 | 611 | 37,200 | 611 |
2019-04-09 | 652 | 658 | 624 | 628 | 40,100 | 628 |
2019-04-08 | 657 | 657 | 643 | 652 | 18,200 | 652 |
2019-04-05 | 649 | 657 | 646 | 649 | 25,300 | 649 |
2019-04-04 | 663 | 663 | 645 | 651 | 50,800 | 651 |
2019-04-03 | 649 | 668 | 643 | 654 | 33,100 | 654 |
2019-04-02 | 660 | 667 | 648 | 649 | 67,300 | 649 |
2019-04-01 | 696 | 703 | 654 | 656 | 68,800 | 656 |
2019-03-29 | 680 | 701 | 659 | 686 | 109,200 | 686 |
2019-03-28 | 649 | 677 | 645 | 677 | 75,500 | 677 |
2019-03-27 | 634 | 659 | 631 | 650 | 60,500 | 650 |
2019-03-26 | 645 | 645 | 623 | 625 | 38,500 | 625 |
2019-03-25 | 602 | 630 | 590 | 625 | 127,000 | 625 |
2019-03-22 | 617 | 644 | 617 | 622 | 71,400 | 622 |
2019-03-20 | 633 | 636 | 619 | 624 | 85,200 | 624 |
2019-03-19 | 600 | 648 | 599 | 623 | 113,200 | 623 |
2019-03-18 | 600 | 617 | 597 | 600 | 167,900 | 600 |
2019-03-15 | 608 | 641 | 599 | 630 | 229,800 | 630 |
2019-03-14 | 615 | 630 | 596 | 605 | 72,000 | 605 |
2019-03-13 | 615 | 616 | 593 | 597 | 92,700 | 597 |
2019-03-12 | 611 | 643 | 602 | 617 | 184,600 | 617 |
2019-03-11 | 607 | 621 | 588 | 601 | 137,900 | 601 |
2019-03-08 | 618 | 627 | 583 | 612 | 312,600 | 612 |
2019-03-07 | 679 | 681 | 636 | 637 | 265,900 | 637 |
2019-03-06 | 700 | 719 | 665 | 684 | 456,500 | 684 |
2019-03-05 | 630 | 739 | 610 | 671 | 1,255,500 | 671 |
2019-03-04 | 610 | 665 | 610 | 644 | 964,300 | 644 |
2019-03-01 | 563 | 573 | 559 | 565 | 24,400 | 565 |
2019-02-28 | 565 | 571 | 552 | 557 | 31,800 | 557 |
2019-02-27 | 563 | 585 | 555 | 575 | 34,100 | 575 |
2019-02-26 | 612 | 612 | 562 | 565 | 77,300 | 565 |
2019-02-25 | 548 | 584 | 547 | 584 | 81,300 | 584 |
2019-02-22 | 526 | 541 | 523 | 541 | 24,200 | 541 |
2019-02-21 | 532 | 533 | 525 | 526 | 23,700 | 526 |
2019-02-20 | 520 | 551 | 520 | 538 | 33,200 | 538 |
2019-02-19 | 518 | 529 | 518 | 525 | 23,600 | 525 |
2019-02-18 | 524 | 532 | 521 | 525 | 24,100 | 525 |
2019-02-15 | 513 | 517 | 511 | 514 | 13,000 | 514 |
2019-02-14 | 523 | 523 | 512 | 519 | 9,900 | 519 |
2019-02-13 | 520 | 523 | 512 | 513 | 8,400 | 513 |
2019-02-12 | 510 | 520 | 501 | 514 | 23,800 | 514 |
2019-02-08 | 508 | 514 | 500 | 500 | 36,800 | 500 |
2019-02-07 | 520 | 520 | 511 | 511 | 19,300 | 511 |
2019-02-06 | 530 | 530 | 520 | 525 | 32,600 | 525 |
2019-02-05 | 534 | 534 | 528 | 528 | 20,300 | 528 |
2019-02-04 | 527 | 534 | 517 | 529 | 24,000 | 529 |
2019-02-01 | 523 | 523 | 515 | 520 | 8,900 | 520 |
2019-01-31 | 516 | 526 | 512 | 523 | 17,700 | 523 |
2019-01-30 | 525 | 529 | 504 | 510 | 34,400 | 510 |
2019-01-29 | 535 | 540 | 516 | 522 | 43,600 | 522 |
2019-01-28 | 546 | 548 | 537 | 542 | 22,500 | 542 |
2019-01-25 | 535 | 542 | 530 | 536 | 27,000 | 536 |
2019-01-24 | 532 | 546 | 532 | 537 | 25,400 | 537 |
2019-01-23 | 538 | 544 | 528 | 537 | 43,600 | 537 |
2019-01-22 | 535 | 549 | 535 | 547 | 25,200 | 547 |
2019-01-21 | 552 | 552 | 533 | 539 | 38,800 | 539 |
2019-01-18 | 548 | 564 | 538 | 540 | 57,600 | 540 |
2019-01-17 | 547 | 558 | 540 | 552 | 29,800 | 552 |
2019-01-16 | 528 | 546 | 528 | 545 | 23,700 | 545 |
2019-01-15 | 512 | 539 | 511 | 530 | 37,200 | 530 |
2019-01-11 | 499 | 524 | 499 | 522 | 32,800 | 522 |
2019-01-10 | 513 | 520 | 496 | 502 | 56,000 | 502 |
2019-01-09 | 525 | 537 | 515 | 520 | 63,400 | 520 |
2019-01-08 | 531 | 546 | 527 | 531 | 37,900 | 531 |
2019-01-07 | 519 | 539 | 519 | 530 | 45,300 | 530 |
2019-01-04 | 491 | 512 | 474 | 509 | 142,000 | 509 |
分割・併合履歴 : [2018-04-25]1株→2株