3826 (株)システムインテグレータ の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28196,000196,000194,000194,0005242.50
2007-12-27198,000200,000197,000200,00011250
2007-12-26190,000200,000190,000198,00038247.50
2007-12-25209,000209,000192,000192,00010240
2007-12-21190,000195,000182,000195,00037243.75
2007-12-20195,000200,000186,000186,00022232.50
2007-12-19201,000201,000193,000194,00014242.50
2007-12-18197,000208,000194,000201,00028251.25
2007-12-17214,000214,000201,000201,00041251.25
2007-12-14224,000225,000203,000214,00044267.50
2007-12-13227,000232,000222,000222,000117277.50
2007-12-12214,000231,000211,000224,000216280
2007-12-11207,000216,000206,000214,00074267.50
2007-12-10210,000210,000205,000205,00015256.25
2007-12-07215,000216,000208,000209,00019261.25
2007-12-06213,000215,000201,000201,00047251.25
2007-12-05207,000209,000201,000208,00040260
2007-12-04198,000209,000198,000206,00028257.50
2007-12-03194,000201,000194,000201,00015251.25
2007-11-30198,000198,000193,000197,00020246.25
2007-11-29202,000203,000193,000193,00026241.25
2007-11-28186,000191,000183,000191,00033238.75
2007-11-27179,000184,000179,000181,00014226.25
2007-11-26188,000192,000183,000184,00031230
2007-11-22182,000188,000182,000188,00014235
2007-11-21191,000191,000185,000185,00013231.25
2007-11-20181,000188,000179,000188,00034235
2007-11-19196,000196,000187,000188,00036235
2007-11-16197,000199,000194,000195,00014243.75
2007-11-15210,000210,000201,000201,00024251.25
2007-11-14225,000225,000205,000212,00035265
2007-11-13212,000218,000210,000214,00019267.50
2007-11-12201,000221,000201,000216,000110270
2007-11-09214,000216,000205,000205,00018256.25
2007-11-08193,000215,000192,000215,00078268.75
2007-11-07214,000222,000201,000203,000162253.75
2007-11-06215,000217,000205,000210,000150262.50
2007-11-05230,000230,000218,000221,00033276.25
2007-11-02219,000231,000219,000229,00042286.25
2007-11-01235,000242,000227,000231,000102288.75
2007-10-31239,000239,000235,000237,00025296.25
2007-10-30248,000248,000240,000242,00059302.50
2007-10-29255,000255,000245,000247,000162308.75
2007-10-26256,000256,000243,000249,000101311.25
2007-10-25259,000273,000255,000260,000215325
2007-10-24263,000264,000245,000254,000226317.50
2007-10-23253,000273,000247,000263,000534328.75
2007-10-22212,000234,000203,000233,000149291.25
2007-10-19216,000223,000212,000214,00027267.50
2007-10-18205,000215,000196,000212,00057265
2007-10-17202,000206,000199,000204,00038255
2007-10-16208,000209,000202,000206,00054257.50
2007-10-15238,000238,000226,000227,00027283.75
2007-10-12233,000237,000230,000234,00029292.50
2007-10-11229,000235,000227,000233,00025291.25
2007-10-10247,000247,000226,000234,00047292.50
2007-10-09252,000252,000231,000239,00075298.75
2007-10-05218,000225,000217,000220,00023275
2007-10-04223,000230,000216,000218,00075272.50
2007-10-03205,000232,000201,000224,000107280
2007-10-02200,000207,000197,000202,00035252.50
2007-10-01193,000199,000193,000197,00015246.25
2007-09-28197,000197,000189,000193,00023241.25
2007-09-27192,000198,000192,000194,00044242.50
2007-09-26178,000184,000178,000184,00035230
2007-09-25171,000175,000168,000175,00015218.75
2007-09-21172,000184,000168,000168,00037210
2007-09-20176,000179,000172,000172,0006215
2007-09-19171,000174,000168,000171,00026213.75
2007-09-18171,000171,000166,000166,00010207.50
2007-09-14171,000171,000160,000169,00056211.25
2007-09-13173,000173,000169,000169,00032211.25
2007-09-12185,000187,000174,000174,00034217.50
2007-09-11177,000182,000174,000179,00021223.75
2007-09-10180,000183,000180,000180,00015225
2007-09-07188,000192,000185,000188,00016235
2007-09-06190,000192,000188,000189,00017236.25
2007-09-05205,000205,000193,000195,00032243.75
2007-09-04195,000201,000195,000198,00025247.50
2007-09-03202,000210,000194,000194,00063242.50
2007-08-31185,000204,000184,000204,00069255
2007-08-30190,000190,000186,000186,00017232.50
2007-08-29194,000194,000184,000190,00034237.50
2007-08-28191,000198,000188,000198,00018247.50
2007-08-27196,000196,000190,000190,00012237.50
2007-08-24198,000198,000187,000193,00020241.25
2007-08-23187,000199,000187,000196,00040245
2007-08-22184,000188,000184,000188,00012235
2007-08-21188,000191,000186,000190,00010237.50
2007-08-20189,000189,000182,000185,00020231.25
2007-08-17187,000187,000177,000177,00036221.25
2007-08-16192,000192,000180,000181,00040226.25
2007-08-15195,000196,000191,000191,00025238.75
2007-08-14195,000201,000195,000199,0007248.75
2007-08-13185,000195,000181,000195,00033243.75
2007-08-10188,000188,000178,000182,00050227.50
2007-08-09193,000198,000193,000194,00029242.50
2007-08-08197,000198,000192,000196,00027245
2007-08-07199,000199,000195,000195,00013243.75
2007-08-06197,000199,000194,000195,00039243.75
2007-08-03208,000210,000204,000204,00015255
2007-08-02204,000211,000204,000206,00037257.50
2007-08-01225,000226,000207,000207,00084258.75
2007-07-31215,000225,000213,000225,00047281.25
2007-07-30203,000211,000203,000211,00028263.75
2007-07-27220,000220,000210,000210,00051262.50
2007-07-26220,000224,000220,000221,00024276.25
2007-07-25221,000222,000221,000222,00019277.50
2007-07-24220,000227,000217,000223,00038278.75
2007-07-23229,000229,000221,000222,00018277.50
2007-07-20235,000235,000227,000229,00015286.25
2007-07-19244,000244,000236,000236,00020295
2007-07-18232,000243,000232,000238,00066297.50
2007-07-17238,000238,000226,000228,00047285
2007-07-13239,000242,000235,000239,00028298.75
2007-07-12242,000246,000232,000239,00060298.75
2007-07-11243,000243,000242,000243,00024303.75
2007-07-10243,000244,000240,000244,00031305
2007-07-09244,000245,000241,000244,00022305
2007-07-06239,000243,000237,000240,00025300
2007-07-05237,000240,000236,000238,00033297.50
2007-07-04240,000241,000237,000237,00045296.25
2007-07-03244,000244,000238,000240,00032300
2007-07-02238,000244,000238,000240,00024300
2007-06-29241,000241,000237,000237,00038296.25
2007-06-28245,000247,000236,000241,00044301.25
2007-06-27248,000248,000238,000244,00055305
2007-06-26253,000253,000247,000249,00045311.25
2007-06-25260,000262,000257,000257,00044321.25
2007-06-22261,000261,000258,000260,00023325
2007-06-21265,000269,000259,000261,00054326.25
2007-06-20265,000271,000265,000265,000109331.25
2007-06-19271,000271,000261,000265,00091331.25
2007-06-18272,000272,000265,000268,000119335
2007-06-15269,000271,000256,000264,00091330
2007-06-14259,000269,000246,000268,000188335
2007-06-13244,000258,000243,000255,00054318.75
2007-06-12266,000266,000248,000248,000159310
2007-06-11273,000274,000265,000265,000115331.25
2007-06-08255,000269,000254,000263,00093328.75
2007-06-07244,000264,000242,000262,00097327.50
2007-06-06246,000249,000243,000249,00040311.25
2007-06-05260,000260,000236,000245,000152306.25
2007-06-04250,000270,000249,000251,000149313.75
2007-06-01242,000247,000241,000245,00041306.25
2007-05-31246,000246,000240,000241,00029301.25
2007-05-30246,000255,000234,000244,00093305
2007-05-29241,000250,000241,000246,00027307.50
2007-05-28243,000251,000240,000244,00060305
2007-05-25235,000241,000229,000239,00040298.75
2007-05-24245,000245,000234,000236,00049295
2007-05-23256,000257,000250,000251,00051313.75
2007-05-22237,000253,000236,000250,00068312.50
2007-05-21231,000244,000230,000241,00059301.25
2007-05-18226,000228,000220,000227,00077283.75
2007-05-17228,000231,000221,000222,000159277.50
2007-05-16235,000236,000230,000234,00075292.50
2007-05-15240,000243,000229,000239,000140298.75
2007-05-14264,000264,000230,000236,000104295
2007-05-11270,000270,000264,000268,00034335
2007-05-10279,000279,000267,000270,00049337.50
2007-05-09281,000281,000273,000279,00064348.75
2007-05-08293,000294,000279,000281,000117351.25
2007-05-07296,000299,000292,000294,00090367.50
2007-05-02272,000288,000272,000287,000255358.75
2007-05-01260,000272,000258,000271,00060338.75
2007-04-27265,000273,000260,000262,00077327.50
2007-04-26268,000272,000259,000266,00095332.50
2007-04-25277,000281,000264,000272,000176340
2007-04-24279,000300,000267,000285,000159356.25
2007-04-23291,000294,000270,000275,000342343.75
2007-04-20318,000318,000301,000305,000257381.25
2007-04-19340,000348,000312,000325,000342406.25
2007-04-18364,000364,000340,000342,000162427.50
2007-04-17340,000365,000330,000365,000416456.25
2007-04-16370,000387,000357,000358,000796447.50
2007-04-13379,000388,000351,000365,0001,093456.25
2007-04-12314,000364,000307,000364,000761455
2007-04-11324,000340,000307,000314,000863392.50
2007-04-10305,000309,000295,000304,000177380
2007-04-09301,000325,000296,000310,000348387.50
2007-04-06330,000330,000296,000305,000417381.25
2007-04-05306,000322,000302,000321,000723401.25
2007-04-04282,000296,000278,000295,000334368.75
2007-04-03275,000283,000267,000274,000108342.50
2007-04-02297,000297,000271,000273,000223341.25
2007-03-30313,000313,000281,000289,000531361.25
2007-03-29260,000305,000260,000295,0001,126368.75
2007-03-28251,000267,000251,000267,000269333.75
2007-03-27248,000263,000244,000255,000267318.75
2007-03-26243,000267,000240,000240,000561300
2007-03-23244,000245,000236,000243,000136303.75
2007-03-22250,000273,000245,000250,000474312.50
2007-03-20263,000268,000234,000254,000461317.50
2007-03-19209,000243,000206,000243,000501303.75
2007-03-16215,000216,000199,000203,000193253.75
2007-03-15221,000227,000218,000220,00092275
2007-03-14218,000221,000213,000216,000167270
2007-03-13239,000239,000230,000230,000110287.50
2007-03-12247,000247,000233,000237,000214296.25
2007-03-09254,000258,000243,000249,000124311.25
2007-03-08243,000254,000241,000254,000121317.50
2007-03-07265,000265,000246,000247,000136308.75
2007-03-06255,000262,000248,000262,000143327.50
2007-03-05267,000267,000238,000244,000167305
2007-03-02270,000278,000263,000274,000148342.50
2007-03-01283,000285,000269,000272,000142340
2007-02-28263,000287,000263,000283,000225353.75
2007-02-27309,000309,000297,000299,000117373.75
2007-02-26325,000328,000308,000313,000185391.25
2007-02-23329,000332,000317,000323,000272403.75
2007-02-22309,000333,000296,000329,000884411.25
2007-02-21307,000323,000292,000295,000416368.75
2007-02-20283,000303,000273,000298,000377372.50
2007-02-19302,000302,000288,000289,000144361.25
2007-02-16306,000308,000298,000300,000134375
2007-02-15322,000342,000306,000306,0001,087382.50
2007-02-14304,000322,000303,000317,000318396.25
2007-02-13319,000319,000296,000302,000313377.50
2007-02-09345,000346,000323,000328,000572410
2007-02-08375,000385,000365,000365,000194456.25
2007-02-07358,000398,000355,000385,000688481.25
2007-02-06344,000373,000337,000373,000327466.25
2007-02-05365,000365,000338,000340,000352425
2007-02-02396,000396,000372,000374,000300467.50
2007-02-01391,000405,000381,000399,000258498.75
2007-01-31399,000402,000385,000389,000346486.25
2007-01-30427,000427,000405,000409,000345511.25
2007-01-29435,000436,000418,000425,000182531.25
2007-01-26424,000439,000424,000436,000248545
2007-01-25450,000456,000423,000426,0001,067532.50
2007-01-24425,000453,000421,000438,000935547.50
2007-01-23422,000429,000416,000421,000300526.25
2007-01-22454,000460,000430,000432,000796540
2007-01-19422,000446,000421,000434,000753542.50
2007-01-18430,000435,000415,000421,000452526.25
2007-01-17411,000445,000405,000440,0001,197550
2007-01-16417,000420,000388,000402,000744502.50
2007-01-15454,000454,000416,000418,000586522.50
2007-01-12452,000464,000445,000449,000773561.25
2007-01-11521,000524,000464,000466,0002,087582.50
2007-01-10440,000491,000440,000491,0001,968613.75
2007-01-09463,000463,000440,000441,000472551.25
2007-01-05470,000472,000446,000464,000643580
2007-01-04523,000531,000488,000488,000682610

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