3826 (株)システムインテグレータ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 55,800 | 55,800 | 54,800 | 54,800 | 3 | 68.50 |
| 2008-12-26 | 59,500 | 59,500 | 56,800 | 59,300 | 9 | 74.13 |
| 2008-12-25 | 64,000 | 64,000 | 61,800 | 61,800 | 10 | 77.25 |
| 2008-12-24 | 60,000 | 60,000 | 59,000 | 59,000 | 5 | 73.75 |
| 2008-12-22 | 60,000 | 62,000 | 60,000 | 62,000 | 2 | 77.50 |
| 2008-12-19 | 64,100 | 64,100 | 60,500 | 60,500 | 12 | 75.63 |
| 2008-12-18 | 64,500 | 64,500 | 63,900 | 64,000 | 19 | 80 |
| 2008-12-17 | 66,600 | 66,600 | 65,000 | 65,000 | 25 | 81.25 |
| 2008-12-16 | 62,100 | 62,100 | 62,100 | 62,100 | 7 | 77.63 |
| 2008-12-11 | 45,800 | 45,852 | 45,800 | 45,852 | 3 | 57.32 |
| 2008-12-09 | 50,700 | 54,200 | 50,700 | 54,200 | 8 | 67.75 |
| 2008-12-04 | 46,100 | 52,200 | 46,100 | 50,600 | 12 | 63.25 |
| 2008-11-27 | 56,100 | 56,100 | 56,100 | 56,100 | 11 | 70.13 |
| 2008-11-25 | 47,100 | 47,100 | 47,100 | 47,100 | 4 | 58.88 |
| 2008-11-21 | 40,000 | 40,000 | 40,000 | 40,000 | 3 | 50 |
| 2008-11-20 | 42,500 | 42,500 | 41,500 | 41,500 | 14 | 51.88 |
| 2008-11-19 | 42,000 | 42,000 | 42,000 | 42,000 | 3 | 52.50 |
| 2008-11-18 | 45,000 | 45,000 | 41,500 | 43,000 | 12 | 53.75 |
| 2008-11-14 | 46,300 | 46,500 | 45,400 | 45,400 | 9 | 56.75 |
| 2008-11-13 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 63.63 |
| 2008-11-11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 66.25 |
| 2008-11-10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 66.25 |
| 2008-11-06 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 66.88 |
| 2008-11-05 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 66.88 |
| 2008-11-04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 62.50 |
| 2008-10-30 | 49,000 | 49,900 | 49,000 | 49,900 | 2 | 62.38 |
| 2008-10-29 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 59.75 |
| 2008-10-28 | 43,400 | 45,000 | 43,400 | 43,400 | 22 | 54.25 |
| 2008-10-27 | 47,100 | 47,100 | 46,200 | 46,200 | 47 | 57.75 |
| 2008-10-24 | 51,000 | 51,000 | 49,500 | 49,500 | 40 | 61.88 |
| 2008-10-23 | 52,000 | 52,000 | 50,000 | 50,000 | 24 | 62.50 |
| 2008-10-22 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 66.25 |
| 2008-10-21 | 52,900 | 54,200 | 52,100 | 54,200 | 12 | 67.75 |
| 2008-10-20 | 54,000 | 54,000 | 52,000 | 52,000 | 4 | 65 |
| 2008-10-17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 70 |
| 2008-10-16 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 73.75 |
| 2008-10-15 | 63,000 | 63,000 | 60,000 | 60,000 | 4 | 75 |
| 2008-10-14 | 60,000 | 60,000 | 60,000 | 60,000 | 12 | 75 |
| 2008-10-10 | 55,000 | 55,000 | 54,500 | 55,000 | 26 | 68.75 |
| 2008-10-09 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 68.75 |
| 2008-10-08 | 55,000 | 56,500 | 55,000 | 55,000 | 39 | 68.75 |
| 2008-10-07 | 60,000 | 60,000 | 58,900 | 60,000 | 28 | 75 |
| 2008-10-06 | 68,200 | 68,200 | 63,900 | 63,900 | 16 | 79.88 |
| 2008-10-03 | 70,000 | 70,200 | 68,900 | 68,900 | 15 | 86.13 |
| 2008-10-02 | 70,000 | 72,900 | 70,000 | 70,000 | 8 | 87.50 |
| 2008-10-01 | 73,000 | 73,000 | 71,000 | 71,000 | 21 | 88.75 |
| 2008-09-30 | 67,500 | 68,000 | 67,500 | 68,000 | 14 | 85 |
| 2008-09-29 | 68,500 | 68,600 | 68,000 | 68,000 | 11 | 85 |
| 2008-09-26 | 69,900 | 69,900 | 68,900 | 69,000 | 7 | 86.25 |
| 2008-09-25 | 72,900 | 72,900 | 72,900 | 72,900 | 8 | 91.13 |
| 2008-09-24 | 69,000 | 69,000 | 68,000 | 68,100 | 5 | 85.13 |
| 2008-09-22 | 71,000 | 71,000 | 70,500 | 70,500 | 2 | 88.13 |
| 2008-09-19 | 72,000 | 72,000 | 70,000 | 70,000 | 3 | 87.50 |
| 2008-09-18 | 72,000 | 73,000 | 72,000 | 73,000 | 3 | 91.25 |
| 2008-09-17 | 67,000 | 72,000 | 67,000 | 72,000 | 22 | 90 |
| 2008-09-16 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 83.75 |
| 2008-09-11 | 66,100 | 67,000 | 66,100 | 67,000 | 5 | 83.75 |
| 2008-09-10 | 67,300 | 67,300 | 66,500 | 67,000 | 7 | 83.75 |
| 2008-09-09 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 83.75 |
| 2008-09-08 | 66,500 | 66,500 | 66,500 | 66,500 | 2 | 83.13 |
| 2008-09-05 | 67,300 | 67,700 | 67,000 | 67,000 | 5 | 83.75 |
| 2008-09-04 | 70,000 | 71,000 | 67,800 | 67,800 | 6 | 84.75 |
| 2008-09-03 | 70,100 | 73,100 | 70,100 | 72,000 | 6 | 90 |
| 2008-09-02 | 70,000 | 72,000 | 70,000 | 72,000 | 4 | 90 |
| 2008-09-01 | 70,000 | 70,000 | 70,000 | 70,000 | 11 | 87.50 |
| 2008-08-29 | 69,600 | 70,000 | 69,500 | 69,900 | 5 | 87.38 |
| 2008-08-28 | 68,900 | 69,300 | 67,000 | 69,300 | 16 | 86.63 |
| 2008-08-27 | 68,000 | 68,900 | 68,000 | 68,800 | 19 | 86 |
| 2008-08-26 | 66,600 | 67,600 | 65,500 | 66,500 | 46 | 83.13 |
| 2008-08-25 | 67,500 | 68,000 | 66,500 | 66,700 | 42 | 83.38 |
| 2008-08-22 | 74,900 | 74,900 | 67,500 | 68,600 | 53 | 85.75 |
| 2008-08-21 | 78,000 | 78,700 | 75,000 | 75,000 | 124 | 93.75 |
| 2008-08-20 | 85,000 | 85,000 | 85,000 | 85,000 | 93 | 106.25 |
| 2008-08-19 | 95,500 | 95,500 | 95,000 | 95,000 | 16 | 118.75 |
| 2008-08-18 | 94,100 | 96,000 | 93,900 | 96,000 | 11 | 120 |
| 2008-08-15 | 96,000 | 96,000 | 95,100 | 95,100 | 15 | 118.88 |
| 2008-08-14 | 96,000 | 96,800 | 96,000 | 96,800 | 12 | 121 |
| 2008-08-13 | 96,000 | 96,000 | 95,200 | 96,000 | 8 | 120 |
| 2008-08-12 | 98,000 | 100,000 | 98,000 | 100,000 | 5 | 125 |
| 2008-08-11 | 96,300 | 96,500 | 96,300 | 96,300 | 8 | 120.38 |
| 2008-08-08 | 98,000 | 99,000 | 95,200 | 95,200 | 15 | 119 |
| 2008-08-07 | 105,000 | 105,000 | 96,000 | 100,000 | 12 | 125 |
| 2008-08-06 | 100,300 | 103,000 | 100,100 | 103,000 | 5 | 128.75 |
| 2008-08-05 | 105,000 | 105,000 | 99,200 | 100,000 | 13 | 125 |
| 2008-08-04 | 111,000 | 111,000 | 105,400 | 105,400 | 10 | 131.75 |
| 2008-08-01 | 113,000 | 113,000 | 111,700 | 111,700 | 4 | 139.63 |
| 2008-07-31 | 114,000 | 117,600 | 113,600 | 117,600 | 4 | 147 |
| 2008-07-30 | 119,400 | 120,000 | 110,000 | 116,500 | 25 | 145.63 |
| 2008-07-29 | 120,000 | 120,000 | 119,400 | 119,400 | 4 | 149.25 |
| 2008-07-28 | 119,800 | 120,000 | 119,800 | 120,000 | 2 | 150 |
| 2008-07-25 | 121,900 | 121,900 | 121,900 | 121,900 | 7 | 152.38 |
| 2008-07-24 | 117,000 | 122,000 | 116,000 | 121,900 | 10 | 152.38 |
| 2008-07-23 | 113,100 | 113,100 | 113,100 | 113,100 | 3 | 141.38 |
| 2008-07-22 | 113,000 | 114,400 | 111,100 | 111,100 | 22 | 138.88 |
| 2008-07-18 | 120,000 | 120,000 | 119,000 | 119,000 | 4 | 148.75 |
| 2008-07-17 | 116,000 | 121,000 | 115,000 | 121,000 | 20 | 151.25 |
| 2008-07-16 | 117,000 | 120,000 | 113,000 | 113,000 | 51 | 141.25 |
| 2008-07-15 | 125,000 | 127,000 | 122,000 | 123,000 | 23 | 153.75 |
| 2008-07-14 | 126,000 | 127,000 | 125,000 | 126,000 | 10 | 157.50 |
| 2008-07-11 | 126,000 | 133,000 | 126,000 | 129,000 | 40 | 161.25 |
| 2008-07-10 | 123,000 | 126,000 | 123,000 | 125,000 | 23 | 156.25 |
| 2008-07-09 | 129,000 | 129,000 | 128,000 | 128,000 | 8 | 160 |
| 2008-07-08 | 132,000 | 133,000 | 123,000 | 133,000 | 44 | 166.25 |
| 2008-07-07 | 135,000 | 135,000 | 133,000 | 134,000 | 19 | 167.50 |
| 2008-07-04 | 137,000 | 137,000 | 134,000 | 135,000 | 21 | 168.75 |
| 2008-07-03 | 136,000 | 137,000 | 136,000 | 137,000 | 7 | 171.25 |
| 2008-07-02 | 138,000 | 140,000 | 136,000 | 138,000 | 6 | 172.50 |
| 2008-07-01 | 138,000 | 138,000 | 138,000 | 138,000 | 6 | 172.50 |
| 2008-06-30 | 138,000 | 143,000 | 136,000 | 136,000 | 17 | 170 |
| 2008-06-27 | 138,000 | 139,000 | 136,000 | 138,000 | 20 | 172.50 |
| 2008-06-25 | 142,000 | 142,000 | 140,000 | 141,000 | 18 | 176.25 |
| 2008-06-24 | 140,000 | 143,000 | 140,000 | 143,000 | 12 | 178.75 |
| 2008-06-23 | 143,000 | 143,000 | 141,000 | 142,000 | 7 | 177.50 |
| 2008-06-20 | 142,000 | 143,000 | 142,000 | 143,000 | 8 | 178.75 |
| 2008-06-19 | 140,000 | 142,000 | 140,000 | 140,000 | 18 | 175 |
| 2008-06-18 | 148,000 | 149,000 | 142,000 | 142,000 | 22 | 177.50 |
| 2008-06-17 | 142,000 | 147,000 | 141,000 | 147,000 | 8 | 183.75 |
| 2008-06-16 | 147,000 | 147,000 | 138,000 | 144,000 | 49 | 180 |
| 2008-06-13 | 150,000 | 150,000 | 145,000 | 147,000 | 29 | 183.75 |
| 2008-06-12 | 147,000 | 148,000 | 147,000 | 148,000 | 24 | 185 |
| 2008-06-11 | 149,000 | 159,000 | 149,000 | 152,000 | 38 | 190 |
| 2008-06-10 | 153,000 | 155,000 | 147,000 | 147,000 | 34 | 183.75 |
| 2008-06-09 | 151,000 | 153,000 | 150,000 | 152,000 | 24 | 190 |
| 2008-06-06 | 156,000 | 158,000 | 154,000 | 158,000 | 43 | 197.50 |
| 2008-06-05 | 160,000 | 160,000 | 156,000 | 156,000 | 31 | 195 |
| 2008-06-04 | 161,000 | 162,000 | 156,000 | 160,000 | 46 | 200 |
| 2008-06-03 | 164,000 | 164,000 | 160,000 | 161,000 | 47 | 201.25 |
| 2008-06-02 | 166,000 | 167,000 | 164,000 | 166,000 | 103 | 207.50 |
| 2008-05-30 | 161,000 | 167,000 | 161,000 | 166,000 | 239 | 207.50 |
| 2008-05-29 | 156,000 | 161,000 | 155,000 | 159,000 | 199 | 198.75 |
| 2008-05-28 | 162,000 | 165,000 | 160,000 | 160,000 | 30 | 200 |
| 2008-05-27 | 173,000 | 173,000 | 156,000 | 162,000 | 78 | 202.50 |
| 2008-05-26 | 176,000 | 180,000 | 174,000 | 175,000 | 191 | 218.75 |
| 2008-05-23 | 168,000 | 178,000 | 168,000 | 176,000 | 352 | 220 |
| 2008-05-22 | 161,000 | 171,000 | 161,000 | 171,000 | 103 | 213.75 |
| 2008-05-21 | 161,000 | 163,000 | 161,000 | 162,000 | 18 | 202.50 |
| 2008-05-20 | 167,000 | 167,000 | 162,000 | 163,000 | 40 | 203.75 |
| 2008-05-19 | 168,000 | 168,000 | 164,000 | 165,000 | 41 | 206.25 |
| 2008-05-16 | 169,000 | 169,000 | 159,000 | 165,000 | 123 | 206.25 |
| 2008-05-15 | 164,000 | 176,000 | 162,000 | 164,000 | 368 | 205 |
| 2008-05-14 | 154,000 | 163,000 | 154,000 | 161,000 | 92 | 201.25 |
| 2008-05-13 | 157,000 | 160,000 | 154,000 | 154,000 | 16 | 192.50 |
| 2008-05-12 | 151,000 | 156,000 | 151,000 | 154,000 | 31 | 192.50 |
| 2008-05-09 | 163,000 | 164,000 | 160,000 | 160,000 | 88 | 200 |
| 2008-05-08 | 157,000 | 166,000 | 157,000 | 164,000 | 152 | 205 |
| 2008-05-07 | 147,000 | 157,000 | 147,000 | 155,000 | 45 | 193.75 |
| 2008-05-02 | 148,000 | 149,000 | 145,000 | 145,000 | 17 | 181.25 |
| 2008-05-01 | 149,000 | 150,000 | 148,000 | 148,000 | 8 | 185 |
| 2008-04-30 | 146,000 | 148,000 | 145,000 | 148,000 | 14 | 185 |
| 2008-04-28 | 146,000 | 150,000 | 144,000 | 144,000 | 31 | 180 |
| 2008-04-25 | 165,000 | 165,000 | 152,000 | 152,000 | 135 | 190 |
| 2008-04-24 | 138,000 | 156,000 | 138,000 | 156,000 | 99 | 195 |
| 2008-04-23 | 139,000 | 139,000 | 136,000 | 136,000 | 27 | 170 |
| 2008-04-22 | 140,000 | 141,000 | 139,000 | 139,000 | 9 | 173.75 |
| 2008-04-21 | 143,000 | 145,000 | 140,000 | 141,000 | 13 | 176.25 |
| 2008-04-18 | 138,000 | 139,000 | 136,000 | 139,000 | 27 | 173.75 |
| 2008-04-17 | 142,000 | 142,000 | 137,000 | 138,000 | 52 | 172.50 |
| 2008-04-16 | 148,000 | 148,000 | 142,000 | 144,000 | 15 | 180 |
| 2008-04-15 | 152,000 | 152,000 | 146,000 | 148,000 | 20 | 185 |
| 2008-04-14 | 156,000 | 160,000 | 156,000 | 159,000 | 11 | 198.75 |
| 2008-04-11 | 146,000 | 153,000 | 144,000 | 150,000 | 17 | 187.50 |
| 2008-04-10 | 154,000 | 154,000 | 142,000 | 142,000 | 36 | 177.50 |
| 2008-04-09 | 171,000 | 173,000 | 157,000 | 160,000 | 86 | 200 |
| 2008-04-08 | 156,000 | 172,000 | 155,000 | 172,000 | 113 | 215 |
| 2008-04-07 | 155,000 | 159,000 | 155,000 | 158,000 | 14 | 197.50 |
| 2008-04-04 | 160,000 | 162,000 | 156,000 | 158,000 | 12 | 197.50 |
| 2008-04-03 | 156,000 | 165,000 | 154,000 | 158,000 | 25 | 197.50 |
| 2008-04-02 | 156,000 | 162,000 | 152,000 | 155,000 | 25 | 193.75 |
| 2008-04-01 | 168,000 | 168,000 | 153,000 | 153,000 | 28 | 191.25 |
| 2008-03-31 | 149,000 | 165,000 | 149,000 | 165,000 | 42 | 206.25 |
| 2008-03-28 | 141,000 | 149,000 | 140,000 | 149,000 | 35 | 186.25 |
| 2008-03-27 | 143,000 | 146,000 | 142,000 | 143,000 | 26 | 178.75 |
| 2008-03-25 | 136,000 | 140,000 | 136,000 | 140,000 | 10 | 175 |
| 2008-03-24 | 138,000 | 138,000 | 134,000 | 134,000 | 8 | 167.50 |
| 2008-03-21 | 131,000 | 138,000 | 131,000 | 138,000 | 14 | 172.50 |
| 2008-03-19 | 141,000 | 141,000 | 135,000 | 135,000 | 12 | 168.75 |
| 2008-03-18 | 144,000 | 144,000 | 136,000 | 138,000 | 35 | 172.50 |
| 2008-03-17 | 152,000 | 152,000 | 146,000 | 146,000 | 5 | 182.50 |
| 2008-03-14 | 153,000 | 153,000 | 150,000 | 150,000 | 10 | 187.50 |
| 2008-03-13 | 155,000 | 156,000 | 153,000 | 153,000 | 11 | 191.25 |
| 2008-03-12 | 160,000 | 160,000 | 156,000 | 156,000 | 5 | 195 |
| 2008-03-11 | 146,000 | 156,000 | 143,000 | 156,000 | 9 | 195 |
| 2008-03-10 | 153,000 | 153,000 | 149,000 | 149,000 | 16 | 186.25 |
| 2008-03-07 | 155,000 | 155,000 | 153,000 | 153,000 | 13 | 191.25 |
| 2008-03-06 | 159,000 | 159,000 | 158,000 | 158,000 | 12 | 197.50 |
| 2008-03-05 | 159,000 | 160,000 | 159,000 | 159,000 | 4 | 198.75 |
| 2008-03-04 | 161,000 | 161,000 | 160,000 | 160,000 | 5 | 200 |
| 2008-03-03 | 164,000 | 164,000 | 161,000 | 161,000 | 24 | 201.25 |
| 2008-02-29 | 171,000 | 171,000 | 167,000 | 167,000 | 13 | 208.75 |
| 2008-02-28 | 171,000 | 177,000 | 170,000 | 170,000 | 7 | 212.50 |
| 2008-02-27 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 218.75 |
| 2008-02-26 | 177,000 | 177,000 | 171,000 | 171,000 | 5 | 213.75 |
| 2008-02-25 | 180,000 | 180,000 | 175,000 | 175,000 | 10 | 218.75 |
| 2008-02-21 | 181,000 | 181,000 | 181,000 | 181,000 | 2 | 226.25 |
| 2008-02-20 | 174,000 | 181,000 | 174,000 | 181,000 | 13 | 226.25 |
| 2008-02-19 | 188,000 | 188,000 | 177,000 | 180,000 | 16 | 225 |
| 2008-02-18 | 180,000 | 185,000 | 179,000 | 185,000 | 31 | 231.25 |
| 2008-02-15 | 168,000 | 176,000 | 164,000 | 176,000 | 25 | 220 |
| 2008-02-14 | 163,000 | 168,000 | 163,000 | 165,000 | 11 | 206.25 |
| 2008-02-13 | 165,000 | 165,000 | 163,000 | 165,000 | 17 | 206.25 |
| 2008-02-12 | 165,000 | 169,000 | 165,000 | 169,000 | 5 | 211.25 |
| 2008-02-08 | 166,000 | 166,000 | 163,000 | 166,000 | 7 | 207.50 |
| 2008-02-07 | 168,000 | 168,000 | 165,000 | 166,000 | 5 | 207.50 |
| 2008-02-06 | 170,000 | 170,000 | 167,000 | 167,000 | 5 | 208.75 |
| 2008-02-05 | 166,000 | 176,000 | 166,000 | 175,000 | 59 | 218.75 |
| 2008-02-04 | 160,000 | 166,000 | 160,000 | 166,000 | 14 | 207.50 |
| 2008-02-01 | 160,000 | 160,000 | 158,000 | 158,000 | 6 | 197.50 |
| 2008-01-31 | 160,000 | 160,000 | 157,000 | 158,000 | 27 | 197.50 |
| 2008-01-30 | 163,000 | 166,000 | 161,000 | 161,000 | 18 | 201.25 |
| 2008-01-29 | 165,000 | 165,000 | 161,000 | 164,000 | 17 | 205 |
| 2008-01-28 | 164,000 | 167,000 | 162,000 | 162,000 | 12 | 202.50 |
| 2008-01-25 | 166,000 | 171,000 | 162,000 | 171,000 | 15 | 213.75 |
| 2008-01-24 | 159,000 | 161,000 | 157,000 | 160,000 | 13 | 200 |
| 2008-01-23 | 157,000 | 160,000 | 155,000 | 158,000 | 13 | 197.50 |
| 2008-01-22 | 151,000 | 155,000 | 150,000 | 152,000 | 33 | 190 |
| 2008-01-21 | 167,000 | 173,000 | 160,000 | 160,000 | 22 | 200 |
| 2008-01-18 | 151,000 | 169,000 | 150,000 | 167,000 | 30 | 208.75 |
| 2008-01-17 | 153,000 | 161,000 | 153,000 | 160,000 | 31 | 200 |
| 2008-01-16 | 147,000 | 158,000 | 146,000 | 150,000 | 63 | 187.50 |
| 2008-01-15 | 168,000 | 172,000 | 156,000 | 156,000 | 35 | 195 |
| 2008-01-11 | 176,000 | 183,000 | 171,000 | 171,000 | 25 | 213.75 |
| 2008-01-10 | 183,000 | 185,000 | 176,000 | 176,000 | 24 | 220 |
| 2008-01-09 | 184,000 | 186,000 | 182,000 | 186,000 | 18 | 232.50 |
| 2008-01-08 | 186,000 | 188,000 | 185,000 | 188,000 | 4 | 235 |
| 2008-01-07 | 185,000 | 189,000 | 185,000 | 185,000 | 10 | 231.25 |
| 2008-01-04 | 193,000 | 193,000 | 187,000 | 188,000 | 11 | 235 |
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