3826 (株)システムインテグレータ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 68,300 | 69,800 | 68,300 | 69,800 | 2 | 87.25 |
| 2009-12-28 | 69,800 | 69,800 | 68,800 | 69,800 | 5 | 87.25 |
| 2009-12-25 | 70,200 | 70,200 | 68,100 | 69,500 | 10 | 86.88 |
| 2009-12-24 | 70,000 | 70,000 | 68,200 | 68,700 | 9 | 85.88 |
| 2009-12-22 | 69,300 | 70,500 | 67,000 | 70,000 | 14 | 87.50 |
| 2009-12-21 | 70,900 | 70,900 | 70,900 | 70,900 | 3 | 88.63 |
| 2009-12-11 | 71,000 | 71,000 | 71,000 | 71,000 | 22 | 88.75 |
| 2009-12-10 | 67,500 | 67,500 | 66,500 | 66,500 | 3 | 83.13 |
| 2009-12-09 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 84.38 |
| 2009-12-07 | 68,000 | 68,500 | 68,000 | 68,500 | 4 | 85.63 |
| 2009-12-04 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 83.75 |
| 2009-12-03 | 66,500 | 68,000 | 66,500 | 68,000 | 3 | 85 |
| 2009-12-02 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 81.88 |
| 2009-11-30 | 64,000 | 66,000 | 63,500 | 66,000 | 4 | 82.50 |
| 2009-11-26 | 62,300 | 64,500 | 62,300 | 64,500 | 8 | 80.63 |
| 2009-11-25 | 68,000 | 68,000 | 68,000 | 68,000 | 7 | 85 |
| 2009-11-24 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 78.75 |
| 2009-11-20 | 62,000 | 63,500 | 60,500 | 63,500 | 6 | 79.38 |
| 2009-11-19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 77.50 |
| 2009-11-18 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 78.75 |
| 2009-11-17 | 63,500 | 63,500 | 62,500 | 62,500 | 6 | 78.13 |
| 2009-11-16 | 62,000 | 65,900 | 62,000 | 65,900 | 9 | 82.38 |
| 2009-11-13 | 62,500 | 62,500 | 62,000 | 62,000 | 4 | 77.50 |
| 2009-11-11 | 63,500 | 63,500 | 63,300 | 63,300 | 2 | 79.13 |
| 2009-11-09 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 81.25 |
| 2009-11-05 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 83.75 |
| 2009-11-04 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 80.63 |
| 2009-11-02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 82.50 |
| 2009-10-30 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 80 |
| 2009-10-29 | 64,500 | 64,500 | 64,000 | 64,000 | 2 | 80 |
| 2009-10-28 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 82.50 |
| 2009-10-27 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 81.25 |
| 2009-10-26 | 66,700 | 66,700 | 66,700 | 66,700 | 4 | 83.38 |
| 2009-10-23 | 67,200 | 67,200 | 64,200 | 64,200 | 11 | 80.25 |
| 2009-10-21 | 62,500 | 63,900 | 62,300 | 63,900 | 6 | 79.88 |
| 2009-10-16 | 67,000 | 67,000 | 65,000 | 65,000 | 4 | 81.25 |
| 2009-10-15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 79.38 |
| 2009-10-14 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 77.50 |
| 2009-10-13 | 62,500 | 62,500 | 62,000 | 62,500 | 7 | 78.13 |
| 2009-10-09 | 61,500 | 63,000 | 61,500 | 63,000 | 3 | 78.75 |
| 2009-10-06 | 63,400 | 63,900 | 63,300 | 63,800 | 4 | 79.75 |
| 2009-10-05 | 62,000 | 62,900 | 60,400 | 62,900 | 10 | 78.63 |
| 2009-10-02 | 64,500 | 64,500 | 62,200 | 63,000 | 11 | 78.75 |
| 2009-10-01 | 65,000 | 65,000 | 65,000 | 65,000 | 12 | 81.25 |
| 2009-09-30 | 67,000 | 67,000 | 66,000 | 66,000 | 4 | 82.50 |
| 2009-09-29 | 64,500 | 64,500 | 62,500 | 62,500 | 3 | 78.13 |
| 2009-09-28 | 65,000 | 65,000 | 65,000 | 65,000 | 21 | 81.25 |
| 2009-09-25 | 66,600 | 66,600 | 66,600 | 66,600 | 9 | 83.25 |
| 2009-09-24 | 64,300 | 65,100 | 63,600 | 65,100 | 5 | 81.38 |
| 2009-09-18 | 65,000 | 65,300 | 64,900 | 65,300 | 11 | 81.63 |
| 2009-09-17 | 65,100 | 65,100 | 64,900 | 64,900 | 9 | 81.13 |
| 2009-09-16 | 65,700 | 66,500 | 65,700 | 66,500 | 10 | 83.13 |
| 2009-09-15 | 67,500 | 67,600 | 66,700 | 67,200 | 14 | 84 |
| 2009-09-14 | 68,500 | 69,000 | 68,500 | 68,500 | 7 | 85.63 |
| 2009-09-11 | 68,000 | 68,500 | 67,700 | 68,000 | 10 | 85 |
| 2009-09-10 | 67,100 | 69,900 | 67,100 | 67,600 | 30 | 84.50 |
| 2009-09-09 | 71,000 | 71,000 | 64,800 | 66,000 | 147 | 82.50 |
| 2009-09-08 | 74,600 | 76,000 | 73,000 | 74,700 | 21 | 93.38 |
| 2009-09-07 | 76,000 | 76,000 | 75,000 | 75,000 | 14 | 93.75 |
| 2009-09-04 | 77,000 | 77,000 | 76,000 | 76,000 | 5 | 95 |
| 2009-09-03 | 79,000 | 79,000 | 75,300 | 77,000 | 20 | 96.25 |
| 2009-09-02 | 77,600 | 79,000 | 75,500 | 79,000 | 21 | 98.75 |
| 2009-09-01 | 77,000 | 79,000 | 77,000 | 79,000 | 12 | 98.75 |
| 2009-08-31 | 77,000 | 77,100 | 76,100 | 77,100 | 11 | 96.38 |
| 2009-08-28 | 78,000 | 78,000 | 76,100 | 77,000 | 14 | 96.25 |
| 2009-08-27 | 75,500 | 78,000 | 75,100 | 78,000 | 18 | 97.50 |
| 2009-08-26 | 76,000 | 76,000 | 75,000 | 75,200 | 16 | 94 |
| 2009-08-25 | 80,000 | 80,000 | 75,800 | 76,000 | 17 | 95 |
| 2009-08-24 | 77,100 | 79,000 | 76,000 | 79,000 | 13 | 98.75 |
| 2009-08-21 | 81,900 | 81,900 | 77,000 | 80,000 | 17 | 100 |
| 2009-08-20 | 81,500 | 82,000 | 81,000 | 82,000 | 9 | 102.50 |
| 2009-08-19 | 80,900 | 81,500 | 79,000 | 81,500 | 12 | 101.88 |
| 2009-08-18 | 81,000 | 82,000 | 80,000 | 81,000 | 10 | 101.25 |
| 2009-08-17 | 84,300 | 84,300 | 80,100 | 82,000 | 19 | 102.50 |
| 2009-08-13 | 83,000 | 84,500 | 83,000 | 84,500 | 4 | 105.63 |
| 2009-08-12 | 81,000 | 83,000 | 81,000 | 83,000 | 6 | 103.75 |
| 2009-08-11 | 82,500 | 83,000 | 79,500 | 83,000 | 10 | 103.75 |
| 2009-08-10 | 85,500 | 85,500 | 84,000 | 84,000 | 12 | 105 |
| 2009-08-07 | 84,000 | 85,300 | 84,000 | 85,300 | 8 | 106.63 |
| 2009-08-06 | 83,000 | 84,000 | 82,000 | 84,000 | 17 | 105 |
| 2009-08-05 | 85,700 | 85,700 | 82,700 | 83,000 | 12 | 103.75 |
| 2009-08-04 | 86,800 | 86,800 | 84,700 | 85,700 | 12 | 107.13 |
| 2009-08-03 | 86,800 | 86,800 | 86,800 | 86,800 | 2 | 108.50 |
| 2009-07-31 | 86,500 | 86,500 | 83,500 | 86,500 | 7 | 108.13 |
| 2009-07-30 | 86,500 | 86,500 | 86,500 | 86,500 | 2 | 108.13 |
| 2009-07-29 | 85,500 | 85,500 | 85,500 | 85,500 | 1 | 106.88 |
| 2009-07-28 | 85,000 | 85,000 | 83,000 | 84,500 | 14 | 105.63 |
| 2009-07-27 | 86,000 | 86,000 | 84,300 | 86,000 | 14 | 107.50 |
| 2009-07-24 | 84,500 | 85,000 | 84,500 | 85,000 | 13 | 106.25 |
| 2009-07-23 | 82,000 | 83,900 | 81,500 | 83,900 | 11 | 104.88 |
| 2009-07-22 | 82,000 | 82,000 | 82,000 | 82,000 | 8 | 102.50 |
| 2009-07-21 | 80,000 | 80,000 | 80,000 | 80,000 | 2 | 100 |
| 2009-07-17 | 81,000 | 81,000 | 79,000 | 80,000 | 7 | 100 |
| 2009-07-16 | 80,000 | 80,000 | 80,000 | 80,000 | 11 | 100 |
| 2009-07-15 | 76,000 | 79,000 | 76,000 | 79,000 | 29 | 98.75 |
| 2009-07-14 | 80,000 | 80,000 | 80,000 | 80,000 | 7 | 100 |
| 2009-07-13 | 81,000 | 81,000 | 75,100 | 76,000 | 14 | 95 |
| 2009-07-10 | 82,000 | 82,000 | 82,000 | 82,000 | 16 | 102.50 |
| 2009-07-09 | 85,500 | 85,500 | 82,000 | 82,000 | 16 | 102.50 |
| 2009-07-08 | 86,500 | 87,500 | 86,000 | 86,500 | 12 | 108.13 |
| 2009-07-07 | 88,000 | 89,000 | 87,100 | 89,000 | 16 | 111.25 |
| 2009-07-06 | 87,800 | 88,800 | 87,000 | 88,800 | 30 | 111 |
| 2009-07-03 | 89,000 | 90,000 | 87,500 | 90,000 | 31 | 112.50 |
| 2009-07-02 | 90,500 | 93,000 | 88,500 | 93,000 | 38 | 116.25 |
| 2009-07-01 | 92,800 | 93,500 | 90,800 | 93,500 | 9 | 116.88 |
| 2009-06-30 | 88,900 | 91,900 | 88,900 | 91,900 | 7 | 114.88 |
| 2009-06-29 | 92,200 | 93,000 | 89,200 | 93,000 | 8 | 116.25 |
| 2009-06-26 | 90,100 | 93,000 | 90,000 | 93,000 | 11 | 116.25 |
| 2009-06-25 | 90,900 | 91,000 | 90,000 | 90,000 | 17 | 112.50 |
| 2009-06-24 | 89,000 | 90,000 | 89,000 | 90,000 | 3 | 112.50 |
| 2009-06-22 | 86,300 | 90,900 | 86,300 | 90,900 | 10 | 113.63 |
| 2009-06-19 | 91,500 | 91,500 | 91,000 | 91,000 | 3 | 113.75 |
| 2009-06-18 | 87,000 | 91,000 | 87,000 | 90,500 | 14 | 113.13 |
| 2009-06-17 | 91,900 | 92,000 | 88,000 | 92,000 | 12 | 115 |
| 2009-06-16 | 89,000 | 93,000 | 88,000 | 92,900 | 10 | 116.13 |
| 2009-06-15 | 93,900 | 94,000 | 93,900 | 94,000 | 2 | 117.50 |
| 2009-06-12 | 95,000 | 95,000 | 91,900 | 93,900 | 24 | 117.38 |
| 2009-06-11 | 88,000 | 89,000 | 88,000 | 88,000 | 3 | 110 |
| 2009-06-10 | 85,000 | 88,000 | 84,500 | 88,000 | 17 | 110 |
| 2009-06-09 | 90,000 | 90,000 | 87,000 | 90,000 | 20 | 112.50 |
| 2009-06-08 | 91,900 | 92,900 | 91,000 | 92,000 | 23 | 115 |
| 2009-06-05 | 99,000 | 99,000 | 90,000 | 96,900 | 30 | 121.13 |
| 2009-06-04 | 86,900 | 97,000 | 85,000 | 97,000 | 86 | 121.25 |
| 2009-06-03 | 84,900 | 89,900 | 84,900 | 89,900 | 48 | 112.38 |
| 2009-06-02 | 77,100 | 80,000 | 77,000 | 80,000 | 28 | 100 |
| 2009-06-01 | 72,000 | 75,000 | 71,900 | 75,000 | 17 | 93.75 |
| 2009-05-29 | 69,000 | 70,000 | 67,500 | 70,000 | 32 | 87.50 |
| 2009-05-28 | 67,400 | 68,900 | 67,400 | 68,900 | 7 | 86.13 |
| 2009-05-27 | 66,000 | 66,500 | 66,000 | 66,400 | 16 | 83 |
| 2009-05-26 | 64,000 | 65,500 | 64,000 | 65,500 | 9 | 81.88 |
| 2009-05-25 | 64,800 | 64,900 | 64,100 | 64,600 | 16 | 80.75 |
| 2009-05-22 | 62,500 | 63,000 | 62,500 | 63,000 | 11 | 78.75 |
| 2009-05-21 | 61,500 | 62,900 | 61,000 | 62,900 | 8 | 78.63 |
| 2009-05-20 | 61,600 | 63,000 | 61,600 | 63,000 | 5 | 78.75 |
| 2009-05-19 | 63,700 | 64,200 | 62,000 | 62,000 | 7 | 77.50 |
| 2009-05-18 | 61,500 | 63,700 | 61,000 | 63,700 | 4 | 79.63 |
| 2009-05-15 | 63,000 | 63,000 | 62,400 | 63,000 | 14 | 78.75 |
| 2009-05-14 | 63,500 | 64,000 | 63,500 | 63,500 | 9 | 79.38 |
| 2009-05-13 | 60,300 | 63,000 | 60,300 | 62,500 | 13 | 78.13 |
| 2009-05-12 | 60,500 | 60,800 | 59,000 | 60,800 | 9 | 76 |
| 2009-05-11 | 59,800 | 60,700 | 58,500 | 59,000 | 13 | 73.75 |
| 2009-05-08 | 58,800 | 59,300 | 57,000 | 59,300 | 28 | 74.13 |
| 2009-05-07 | 59,400 | 59,400 | 57,300 | 58,800 | 15 | 73.50 |
| 2009-05-01 | 57,000 | 57,000 | 56,200 | 56,900 | 14 | 71.13 |
| 2009-04-30 | 58,700 | 60,000 | 58,500 | 60,000 | 5 | 75 |
| 2009-04-28 | 60,100 | 61,000 | 60,000 | 60,000 | 7 | 75 |
| 2009-04-27 | 61,500 | 61,500 | 60,500 | 60,500 | 16 | 75.63 |
| 2009-04-24 | 65,100 | 65,100 | 61,000 | 61,000 | 50 | 76.25 |
| 2009-04-23 | 65,600 | 65,600 | 61,600 | 65,100 | 61 | 81.38 |
| 2009-04-22 | 59,100 | 61,100 | 59,000 | 61,100 | 60 | 76.38 |
| 2009-04-21 | 56,400 | 56,400 | 55,300 | 56,100 | 10 | 70.13 |
| 2009-04-20 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 73.75 |
| 2009-04-17 | 60,000 | 60,000 | 55,000 | 59,000 | 49 | 73.75 |
| 2009-04-16 | 51,600 | 55,000 | 51,600 | 55,000 | 53 | 68.75 |
| 2009-04-15 | 51,000 | 52,300 | 51,000 | 51,300 | 28 | 64.13 |
| 2009-04-14 | 52,700 | 52,900 | 51,000 | 52,900 | 22 | 66.13 |
| 2009-04-13 | 53,100 | 54,300 | 52,500 | 53,300 | 35 | 66.63 |
| 2009-04-10 | 54,200 | 55,100 | 53,000 | 55,100 | 41 | 68.88 |
| 2009-04-09 | 55,400 | 55,400 | 54,000 | 54,700 | 28 | 68.38 |
| 2009-04-08 | 57,700 | 58,000 | 55,300 | 57,300 | 38 | 71.63 |
| 2009-04-07 | 59,600 | 59,600 | 58,700 | 58,700 | 23 | 73.38 |
| 2009-04-06 | 62,000 | 63,700 | 62,000 | 63,700 | 8 | 79.63 |
| 2009-04-03 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 83.75 |
| 2009-04-01 | 66,100 | 66,100 | 65,600 | 66,100 | 13 | 82.63 |
| 2009-03-31 | 69,000 | 69,500 | 64,000 | 69,500 | 19 | 86.88 |
| 2009-03-30 | 68,000 | 69,000 | 68,000 | 69,000 | 3 | 86.25 |
| 2009-03-27 | 69,500 | 69,500 | 69,500 | 69,500 | 3 | 86.88 |
| 2009-03-26 | 66,600 | 68,500 | 66,600 | 68,500 | 9 | 85.63 |
| 2009-03-25 | 67,000 | 67,000 | 67,000 | 67,000 | 7 | 83.75 |
| 2009-03-24 | 63,100 | 63,500 | 63,100 | 63,500 | 4 | 79.38 |
| 2009-03-23 | 62,700 | 63,000 | 62,700 | 63,000 | 3 | 78.75 |
| 2009-03-19 | 62,500 | 62,600 | 62,500 | 62,600 | 3 | 78.25 |
| 2009-03-18 | 61,500 | 63,000 | 61,500 | 62,500 | 11 | 78.13 |
| 2009-03-17 | 64,800 | 65,000 | 64,800 | 65,000 | 8 | 81.25 |
| 2009-03-16 | 64,700 | 64,900 | 64,700 | 64,900 | 4 | 81.13 |
| 2009-03-13 | 64,700 | 64,700 | 64,700 | 64,700 | 1 | 80.88 |
| 2009-03-12 | 64,500 | 64,600 | 64,500 | 64,600 | 2 | 80.75 |
| 2009-03-11 | 64,200 | 64,200 | 64,200 | 64,200 | 1 | 80.25 |
| 2009-03-10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 80 |
| 2009-03-06 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 80 |
| 2009-03-05 | 63,900 | 64,000 | 63,900 | 64,000 | 4 | 80 |
| 2009-03-03 | 63,100 | 63,100 | 63,100 | 63,100 | 3 | 78.88 |
| 2009-03-02 | 59,500 | 61,500 | 59,500 | 61,500 | 2 | 76.88 |
| 2009-02-26 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 76.88 |
| 2009-02-25 | 65,900 | 65,900 | 57,900 | 57,900 | 11 | 72.38 |
| 2009-02-23 | 61,500 | 63,000 | 61,500 | 61,500 | 13 | 76.88 |
| 2009-02-20 | 57,000 | 60,500 | 57,000 | 60,500 | 8 | 75.63 |
| 2009-02-19 | 59,000 | 59,500 | 59,000 | 59,500 | 6 | 74.38 |
| 2009-02-17 | 60,000 | 60,000 | 55,000 | 59,000 | 7 | 73.75 |
| 2009-02-16 | 55,500 | 60,000 | 55,500 | 60,000 | 3 | 75 |
| 2009-02-13 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 74.38 |
| 2009-02-12 | 58,800 | 58,800 | 58,500 | 58,500 | 2 | 73.13 |
| 2009-02-10 | 56,000 | 57,400 | 56,000 | 57,400 | 2 | 71.75 |
| 2009-02-09 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 69.38 |
| 2009-02-06 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 69.38 |
| 2009-02-04 | 56,200 | 56,200 | 56,200 | 56,200 | 1 | 70.25 |
| 2009-02-03 | 53,000 | 56,000 | 50,000 | 56,000 | 16 | 70 |
| 2009-02-02 | 54,800 | 54,800 | 52,600 | 54,800 | 5 | 68.50 |
| 2009-01-30 | 52,000 | 56,500 | 52,000 | 56,500 | 5 | 70.63 |
| 2009-01-29 | 58,900 | 58,900 | 56,000 | 56,000 | 2 | 70 |
| 2009-01-28 | 58,600 | 58,600 | 58,600 | 58,600 | 1 | 73.25 |
| 2009-01-23 | 62,900 | 62,900 | 62,400 | 62,400 | 8 | 78 |
| 2009-01-22 | 58,500 | 59,000 | 58,500 | 59,000 | 4 | 73.75 |
| 2009-01-21 | 57,000 | 58,300 | 57,000 | 58,300 | 3 | 72.88 |
| 2009-01-19 | 57,000 | 57,000 | 57,000 | 57,000 | 8 | 71.25 |
| 2009-01-16 | 55,300 | 57,000 | 55,300 | 57,000 | 2 | 71.25 |
| 2009-01-15 | 58,300 | 58,300 | 58,300 | 58,300 | 1 | 72.88 |
| 2009-01-14 | 55,500 | 58,800 | 55,500 | 58,800 | 4 | 73.50 |
| 2009-01-13 | 55,500 | 59,500 | 55,500 | 59,500 | 2 | 74.38 |
| 2009-01-09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 75 |
| 2009-01-08 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 75 |
| 2009-01-06 | 55,000 | 59,800 | 55,000 | 59,500 | 7 | 74.38 |
| 2009-01-05 | 54,300 | 55,000 | 52,800 | 55,000 | 3 | 68.75 |
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
