3826 (株)システムインテグレータ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 526,000 | 555,000 | 516,000 | 524,000 | 1,176 | 655 |
| 2006-12-28 | 555,000 | 558,000 | 508,000 | 516,000 | 3,770 | 645 |
| 2006-12-27 | 566,000 | 621,000 | 550,000 | 585,000 | 6,667 | 731.25 |
| 2006-12-26 | 472,000 | 526,000 | 454,000 | 526,000 | 3,013 | 657.50 |
| 2006-12-25 | 436,000 | 476,000 | 423,000 | 476,000 | 1,916 | 595 |
| 2006-12-22 | 450,000 | 453,000 | 425,000 | 426,000 | 1,134 | 532.50 |
| 2006-12-21 | 508,000 | 509,000 | 462,000 | 465,000 | 1,077 | 581.25 |
| 2006-12-20 | 514,000 | 518,000 | 487,000 | 505,000 | 1,229 | 631.25 |
| 2006-12-19 | 563,000 | 573,000 | 480,000 | 499,000 | 3,760 | 623.75 |
| 2006-12-18 | 501,000 | 546,000 | 470,000 | 546,000 | 2,453 | 682.50 |
| 2006-12-15 | 517,000 | 544,000 | 465,000 | 496,000 | 3,551 | 620 |
| 2006-12-14 | 555,000 | 593,000 | 500,000 | 507,000 | 2,747 | 633.75 |
| 2006-12-13 | 600,000 | 600,000 | 551,000 | 561,000 | 2,355 | 701.25 |
| 2006-12-12 | 690,000 | 702,000 | 610,000 | 610,000 | 3,463 | 762.50 |
| 2006-12-11 | 690,000 | 775,000 | 630,000 | 710,000 | 11,511 | 887.50 |
| 2006-12-08 | 760,000 | 770,000 | 680,000 | 680,000 | 6,091 | 850 |
| 2006-12-07 | 740,000 | 820,000 | 723,000 | 780,000 | 10,656 | 975 |
| 2006-12-06 | 720,000 | 720,000 | 720,000 | 720,000 | 223 | 900 |
| 2006-12-05 | 520,000 | 620,000 | 505,000 | 620,000 | 10,389 | 775 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-07-29]1株→2株 [2012-08-29]1株→200株
