3804 (株)システム ディ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6121,6291,5541,56386,5001,563
2020-12-291,5981,6501,5971,63452,3001,634
2020-12-281,6811,6811,6041,62149,7001,621
2020-12-251,6501,6691,5651,631110,6001,631
2020-12-241,6761,6971,6351,65057,7001,650
2020-12-231,6691,6951,6481,68955,2001,689
2020-12-221,7251,7371,6211,631100,2001,631
2020-12-211,8391,8411,6971,700156,8001,700
2020-12-181,8501,9461,8141,867139,3001,867
2020-12-171,7631,8321,7341,828101,9001,828
2020-12-161,7421,7491,6751,74073,3001,740
2020-12-151,7101,8091,7011,710234,5001,710
2020-12-141,9561,9671,8761,901101,0001,901
2020-12-111,8761,9761,8701,95565,2001,955
2020-12-101,9691,9691,8961,89683,2001,896
2020-12-091,9882,1361,9601,985165,6001,985
2020-12-081,9301,9741,8801,96099,4001,960
2020-12-072,0162,0311,9531,99072,5001,990
2020-12-042,0212,0211,9261,97962,8001,979
2020-12-032,0312,0371,9602,00083,2002,000
2020-12-022,0472,1262,0202,05395,9002,053
2020-12-012,0002,0651,9951,99968,5001,999
2020-11-301,9082,0151,9081,98177,5001,981
2020-11-271,9161,9261,8571,88152,6001,881
2020-11-261,8651,9241,8291,91541,4001,915
2020-11-251,9281,9281,8151,84868,2001,848
2020-11-241,9381,9461,8931,89668,2001,896
2020-11-201,8581,9251,8411,92535,9001,925
2020-11-191,9301,9301,8681,88221,3001,882
2020-11-181,9191,9701,8861,91848,2001,918
2020-11-172,0262,0721,9251,93999,1001,939
2020-11-161,9201,9951,8921,98792,2001,987
2020-11-131,8001,8841,8001,88443,3001,884
2020-11-121,8361,8801,7921,80649,3001,806
2020-11-111,7861,8721,7611,83646,1001,836
2020-11-101,9201,9201,7531,826103,8001,826
2020-11-091,9001,9631,9001,93662,8001,936
2020-11-061,8311,8891,8261,86375,7001,863
2020-11-051,7541,8431,7371,812105,4001,812
2020-11-041,7331,7331,6701,71471,5001,714
2020-11-021,7091,7541,6501,69373,1001,693
2020-10-301,6921,7221,6061,631117,0001,631
2020-10-291,6871,7531,6601,72435,3001,724
2020-10-281,7421,7671,6781,70557,2001,705
2020-10-271,6771,7651,6601,738107,2001,738
2020-10-261,8451,8501,6991,708139,2001,708
2020-10-231,9351,9471,8161,849169,2001,849
2020-10-222,0152,0291,9341,97066,7001,970
2020-10-212,0852,1452,0412,04847,8002,048
2020-10-202,0692,1822,0512,100124,4002,100
2020-10-192,0452,0852,0182,06040,0002,060
2020-10-162,0512,0551,9441,99054,6001,990
2020-10-152,0512,1102,0502,05141,3002,051
2020-10-142,1342,1432,0512,100135,5002,100
2020-10-132,1752,2512,1382,184157,8002,184
2020-10-121,9502,0481,9472,022127,0002,022
2020-10-091,8992,0231,8941,990197,1001,990
2020-10-081,9271,9311,8151,82945,3001,829
2020-10-071,8721,9591,8441,892143,4001,892
2020-10-061,7751,8741,7521,869121,3001,869
2020-10-051,6891,8451,6581,771244,7001,771
2020-10-021,6361,6701,6011,61987,9001,619
2020-09-301,6201,6381,5901,59660,0001,596
2020-09-291,5481,5961,5371,57286,5001,572
2020-09-281,5851,5881,4911,51795,8001,517
2020-09-251,5461,5741,5221,55096,4001,550
2020-09-241,6501,6511,5441,573125,3001,573
2020-09-231,7441,7761,6411,657137,0001,657
2020-09-181,7671,8131,7151,734155,4001,734
2020-09-171,6361,8871,6321,882409,3001,882
2020-09-161,5701,6291,5411,616117,3001,616
2020-09-151,6991,6991,5551,561236,5001,561
2020-09-141,6901,7021,6061,686155,2001,686
2020-09-111,6021,6501,5881,65066,9001,650
2020-09-101,6511,6521,6091,63050,2001,630
2020-09-091,6341,6481,5851,62961,6001,629
2020-09-081,6321,6731,6021,67330,4001,673
2020-09-071,7131,7131,6241,63251,7001,632
2020-09-041,6591,7121,6501,68757,3001,687
2020-09-031,7101,7121,6871,69930,9001,699
2020-09-021,7481,7481,6801,70036,2001,700
2020-09-011,7251,7291,6851,71647,6001,716
2020-08-311,7391,7581,7011,73764,6001,737
2020-08-281,7101,7371,5471,637111,7001,637
2020-08-271,7741,7931,7101,710104,6001,710
2020-08-261,7001,7851,6861,774103,8001,774
2020-08-251,6001,7131,5931,666111,8001,666
2020-08-241,6001,6001,5531,57157,9001,571
2020-08-211,4901,5841,4781,575108,5001,575
2020-08-201,4721,5281,4421,472107,1001,472
2020-08-191,4401,4601,4291,43337,5001,433
2020-08-181,4401,4531,4291,44919,6001,449
2020-08-171,4941,5141,4361,43947,2001,439
2020-08-141,3961,4671,3901,46748,8001,467
2020-08-131,3991,4101,3741,41015,5001,410
2020-08-121,4071,4221,3751,37926,1001,379
2020-08-111,4201,4251,3641,39347,8001,393
2020-08-071,4131,4361,3951,40436,5001,404
2020-08-061,3801,4451,3801,41274,0001,412
2020-08-051,3331,3661,3231,36132,0001,361
2020-08-041,3421,3431,3001,32723,6001,327
2020-08-031,2571,3141,2461,28949,4001,289
2020-07-311,2981,3071,2221,22756,6001,227
2020-07-301,3031,3111,2831,29827,4001,298
2020-07-291,3331,3331,2821,30037,2001,300
2020-07-281,3501,3601,3331,33812,4001,338
2020-07-271,3311,3561,3151,35028,2001,350
2020-07-221,3781,3961,3251,35847,2001,358
2020-07-211,3621,4051,3601,40038,2001,400
2020-07-201,2911,3721,2911,34450,9001,344
2020-07-171,3391,3611,2851,29780,5001,297
2020-07-161,3781,3781,3111,34271,6001,342
2020-07-151,4251,4251,3691,38052,8001,380
2020-07-141,4441,4701,3731,38444,8001,384
2020-07-131,4551,4671,4251,44321,6001,443
2020-07-101,4721,4801,4251,42536,6001,425
2020-07-091,5141,5141,4701,48935,0001,489
2020-07-081,4571,5231,4551,48452,1001,484
2020-07-071,4031,4801,3981,48056,1001,480
2020-07-061,3861,4101,3751,39341,9001,393
2020-07-031,3271,4031,3141,37882,5001,378
2020-07-021,4211,4391,3131,332179,7001,332
2020-07-011,5021,5171,4371,44385,7001,443
2020-06-301,5191,5881,4271,472124,8001,472
2020-06-291,5011,5801,4561,459156,6001,459
2020-06-261,6271,6341,4851,489159,4001,489
2020-06-251,5751,6231,5171,611160,8001,611
2020-06-241,4241,6451,4131,610344,7001,610
2020-06-231,4331,4401,3581,39180,8001,391
2020-06-221,4501,4501,3901,42467,7001,424
2020-06-191,3431,4541,3431,440138,4001,440
2020-06-181,3591,3591,3121,34446,1001,344
2020-06-171,3381,3801,3241,35966,8001,359
2020-06-161,4281,4431,3161,351179,0001,351
2020-06-151,4751,4961,3531,368194,4001,368
2020-06-121,2881,4181,2721,415159,8001,415
2020-06-111,3601,3801,3021,32584,5001,325
2020-06-101,4111,4151,3321,369154,6001,369
2020-06-091,4791,4791,3601,426362,7001,426
2020-06-081,1701,1991,1571,18050,6001,180
2020-06-051,0971,1301,0801,13027,0001,130
2020-06-041,1231,1231,0961,10022,0001,100
2020-06-031,1361,1361,1071,12019,2001,120
2020-06-021,1281,1341,1131,11815,5001,118
2020-06-011,1631,1631,1231,13017,2001,130
2020-05-291,1201,1351,1201,1217,5001,121
2020-05-281,1581,1581,1181,1309,2001,130
2020-05-271,1401,1571,1341,14025,8001,140
2020-05-261,1691,1881,1151,13333,5001,133
2020-05-251,1241,1561,1161,15517,8001,155
2020-05-221,1011,1201,0901,09518,7001,095
2020-05-211,1251,1331,1011,12519,5001,125
2020-05-201,1091,1331,1091,13316,0001,133
2020-05-191,0791,1111,0561,11150,0001,111
2020-05-181,0261,0861,0101,06224,2001,062
2020-05-151,0791,0791,0251,0357,1001,035
2020-05-141,0651,0961,0301,04940,8001,049
2020-05-131,0701,0791,0361,05224,8001,052
2020-05-121,0571,0881,0361,08813,5001,088
2020-05-111,0371,0601,0231,05814,2001,058
2020-05-081,0351,0359981,03512,2001,035
2020-05-071,0301,0301,0001,0205,7001,020
2020-05-011,0061,0239891,00010,9001,000
2020-04-301,0341,0341,0081,0178,7001,017
2020-04-281,0461,0461,0101,01112,6001,011
2020-04-271,0371,0391,0031,01622,1001,016
2020-04-249701,0009651,00024,2001,000
2020-04-2394097493296817,900968
2020-04-2293094490292534,000925
2020-04-219911,01094294538,800945
2020-04-209971,0229811,01318,1001,013
2020-04-171,0241,02496399015,800990
2020-04-169891,0169871,00420,4001,004
2020-04-159881,01698099945,400999
2020-04-1493797793795315,300953
2020-04-1393595492993725,200937
2020-04-1090693689893012,900930
2020-04-0995095191091021,400910
2020-04-0892694290193822,900938
2020-04-0796996989392623,700926
2020-04-0685792485392438,600924
2020-04-0389589984285724,700857
2020-04-0288691587389651,600896
2020-04-0189993888691682,000916
2020-03-3189891586990235,800902
2020-03-3083088582886966,300869
2020-03-2780685980685961,700859
2020-03-2677782675180440,300804
2020-03-2580080075678827,500788
2020-03-2471574270874243,700742
2020-03-2370070166068168,900681
2020-03-1981382171371794,300717
2020-03-18897897785798127,600798
2020-03-17733797727797218,200797
2020-03-1669773868469792,400697
2020-03-13685705636687118,900687
2020-03-1278081475275599,900755
2020-03-1183384978979067,600790
2020-03-1078085075183366,600833
2020-03-0985986680280981,100809
2020-03-0690090386388364,500883
2020-03-0595096389491446,700914
2020-03-0490694589893444,800934
2020-03-031,0021,00291191263,200912
2020-03-0289897489696295,400962
2020-02-28901926879889112,400889
2020-02-271,0121,01294494675,600946
2020-02-261,0051,01897699743,100997
2020-02-259811,0269811,00869,6001,008
2020-02-211,0511,0751,0511,07126,5001,071
2020-02-201,0731,0941,0541,07030,2001,070
2020-02-191,0351,0931,0351,06676,7001,066
2020-02-181,0951,0951,0211,04498,6001,044
2020-02-171,0881,1251,0701,11038,3001,110
2020-02-141,1321,1321,0881,10330,4001,103
2020-02-131,1511,1651,1211,12524,5001,125
2020-02-121,1451,1561,1221,15315,9001,153
2020-02-101,1541,1611,1201,13038,9001,130
2020-02-071,2101,2151,1661,17248,1001,172
2020-02-061,2031,2261,1851,21854,4001,218
2020-02-051,1911,2061,1641,18741,2001,187
2020-02-041,1191,1731,1041,16151,5001,161
2020-02-031,0651,1301,0631,12245,5001,122
2020-01-311,1041,1421,1011,12548,1001,125
2020-01-301,1451,1851,0881,10767,9001,107
2020-01-291,1941,1941,1401,14539,9001,145
2020-01-281,1651,2101,1571,19452,2001,194
2020-01-271,1941,2381,1851,19368,6001,193
2020-01-241,2771,2771,2231,24456,8001,244
2020-01-231,2601,2841,2341,26481,1001,264
2020-01-221,2361,2761,2141,27466,0001,274
2020-01-211,2461,2641,2081,23678,0001,236
2020-01-201,2401,3071,2371,246150,5001,246
2020-01-171,2951,3651,2241,236461,4001,236
2020-01-161,1201,2201,1051,214148,5001,214
2020-01-151,0741,1481,0721,12068,1001,120
2020-01-141,1401,1421,0821,09169,2001,091
2020-01-101,1151,1691,1151,13758,5001,137
2020-01-091,0811,1581,0811,145111,3001,145
2020-01-081,1011,1011,0141,056161,4001,056
2020-01-071,1261,1891,0981,111155,6001,111
2020-01-061,1381,1591,1131,11386,1001,113

分割・併合履歴 : [2018-04-25]1株→2株