3826 (株)システムインテグレータ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-29 | 78,300 | 78,300 | 78,300 | 78,300 | 1 | 97.88 |
| 2010-12-28 | 76,800 | 76,800 | 76,800 | 76,800 | 5 | 96 |
| 2010-12-27 | 74,000 | 75,500 | 74,000 | 75,500 | 4 | 94.38 |
| 2010-12-24 | 76,900 | 76,900 | 71,000 | 74,000 | 12 | 92.50 |
| 2010-12-22 | 75,500 | 76,900 | 74,500 | 76,900 | 6 | 96.13 |
| 2010-12-21 | 72,000 | 75,500 | 71,500 | 75,500 | 9 | 94.38 |
| 2010-12-20 | 74,000 | 74,000 | 72,500 | 74,000 | 4 | 92.50 |
| 2010-12-16 | 75,000 | 76,000 | 75,000 | 76,000 | 5 | 95 |
| 2010-12-15 | 76,500 | 79,500 | 76,500 | 79,500 | 4 | 99.38 |
| 2010-12-14 | 78,000 | 78,000 | 78,000 | 78,000 | 3 | 97.50 |
| 2010-12-13 | 74,000 | 75,000 | 73,500 | 75,000 | 4 | 93.75 |
| 2010-12-10 | 71,500 | 76,100 | 71,500 | 76,100 | 31 | 95.13 |
| 2010-12-09 | 68,300 | 68,300 | 64,000 | 67,000 | 12 | 83.75 |
| 2010-12-08 | 69,000 | 69,000 | 67,300 | 67,300 | 3 | 84.13 |
| 2010-12-06 | 65,500 | 69,000 | 65,000 | 69,000 | 6 | 86.25 |
| 2010-12-03 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 85.63 |
| 2010-12-02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 87.50 |
| 2010-12-01 | 65,000 | 67,000 | 65,000 | 67,000 | 3 | 83.75 |
| 2010-11-30 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 82.50 |
| 2010-11-29 | 65,900 | 65,900 | 65,900 | 65,900 | 1 | 82.38 |
| 2010-11-25 | 66,000 | 66,000 | 65,900 | 65,900 | 7 | 82.38 |
| 2010-11-24 | 66,000 | 66,000 | 65,800 | 65,800 | 4 | 82.25 |
| 2010-11-19 | 65,500 | 66,500 | 65,500 | 66,500 | 2 | 83.13 |
| 2010-11-15 | 65,500 | 65,500 | 65,500 | 65,500 | 9 | 81.88 |
| 2010-11-12 | 58,500 | 60,500 | 58,500 | 60,500 | 3 | 75.63 |
| 2010-11-11 | 58,500 | 59,500 | 58,500 | 59,000 | 3 | 73.75 |
| 2010-11-10 | 55,100 | 57,200 | 52,500 | 55,500 | 15 | 69.38 |
| 2010-11-09 | 58,200 | 58,200 | 56,100 | 57,100 | 5 | 71.38 |
| 2010-11-08 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 71.50 |
| 2010-11-02 | 57,700 | 57,700 | 57,700 | 57,700 | 2 | 72.13 |
| 2010-10-29 | 56,700 | 56,700 | 56,700 | 56,700 | 2 | 70.88 |
| 2010-10-28 | 51,900 | 55,900 | 51,900 | 55,900 | 2 | 69.88 |
| 2010-10-25 | 58,500 | 58,500 | 58,500 | 58,500 | 6 | 73.13 |
| 2010-10-22 | 58,100 | 58,100 | 58,000 | 58,000 | 3 | 72.50 |
| 2010-10-21 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 72.50 |
| 2010-10-20 | 57,400 | 57,400 | 57,400 | 57,400 | 2 | 71.75 |
| 2010-10-19 | 56,400 | 57,400 | 56,400 | 57,400 | 3 | 71.75 |
| 2010-10-18 | 61,400 | 61,400 | 55,400 | 55,400 | 72 | 69.25 |
| 2010-10-14 | 65,600 | 65,900 | 65,400 | 65,400 | 6 | 81.75 |
| 2010-10-12 | 69,900 | 69,900 | 69,900 | 69,900 | 3 | 87.38 |
| 2010-10-05 | 78,400 | 82,500 | 78,400 | 80,400 | 11 | 100.50 |
| 2010-10-01 | 80,000 | 81,200 | 78,200 | 79,900 | 8 | 99.88 |
| 2010-09-27 | 80,100 | 81,500 | 80,100 | 81,500 | 3 | 101.88 |
| 2010-09-24 | 81,400 | 81,500 | 80,000 | 81,500 | 10 | 101.88 |
| 2010-09-22 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 100 |
| 2010-09-21 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 100 |
| 2010-09-15 | 80,800 | 80,800 | 80,800 | 80,800 | 1 | 101 |
| 2010-09-14 | 78,000 | 80,800 | 78,000 | 80,800 | 7 | 101 |
| 2010-09-02 | 79,000 | 80,300 | 77,500 | 80,300 | 4 | 100.38 |
| 2010-09-01 | 78,000 | 82,500 | 78,000 | 80,500 | 17 | 100.63 |
| 2010-08-31 | 77,500 | 80,900 | 77,500 | 80,900 | 8 | 101.13 |
| 2010-08-26 | 79,200 | 80,700 | 79,200 | 80,500 | 5 | 100.63 |
| 2010-08-25 | 80,700 | 80,700 | 80,700 | 80,700 | 7 | 100.88 |
| 2010-08-24 | 80,300 | 81,900 | 78,000 | 81,900 | 12 | 102.38 |
| 2010-08-23 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 101.25 |
| 2010-08-17 | 81,400 | 82,900 | 81,400 | 82,900 | 3 | 103.63 |
| 2010-08-16 | 83,000 | 86,800 | 83,000 | 85,300 | 5 | 106.63 |
| 2010-08-09 | 83,000 | 84,500 | 83,000 | 84,500 | 3 | 105.63 |
| 2010-07-30 | 85,800 | 85,800 | 85,800 | 85,800 | 1 | 107.25 |
| 2010-07-26 | 84,000 | 86,500 | 84,000 | 86,500 | 3 | 108.13 |
| 2010-07-23 | 86,900 | 86,900 | 85,500 | 85,500 | 6 | 106.88 |
| 2010-07-22 | 86,000 | 86,000 | 85,500 | 85,500 | 2 | 106.88 |
| 2010-07-21 | 87,200 | 87,200 | 84,200 | 86,900 | 5 | 108.63 |
| 2010-07-16 | 85,700 | 88,700 | 85,700 | 88,700 | 3 | 110.88 |
| 2010-07-14 | 85,900 | 88,700 | 85,900 | 88,700 | 4 | 110.88 |
| 2010-07-13 | 87,500 | 88,900 | 87,500 | 88,900 | 3 | 111.13 |
| 2010-07-12 | 88,500 | 89,500 | 88,500 | 89,500 | 3 | 111.88 |
| 2010-07-09 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 108.75 |
| 2010-07-08 | 82,000 | 85,500 | 80,500 | 85,500 | 14 | 106.88 |
| 2010-07-02 | 86,500 | 86,500 | 86,500 | 86,500 | 1 | 108.13 |
| 2010-06-30 | 85,900 | 85,900 | 81,400 | 85,500 | 10 | 106.88 |
| 2010-06-29 | 83,300 | 88,000 | 83,300 | 87,400 | 18 | 109.25 |
| 2010-06-28 | 85,500 | 85,500 | 83,500 | 84,800 | 5 | 106 |
| 2010-06-25 | 84,000 | 84,000 | 84,000 | 84,000 | 6 | 105 |
| 2010-06-24 | 85,000 | 85,000 | 83,500 | 84,900 | 3 | 106.13 |
| 2010-06-23 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 106.25 |
| 2010-06-22 | 86,400 | 86,400 | 86,400 | 86,400 | 1 | 108 |
| 2010-06-21 | 83,900 | 84,900 | 83,900 | 84,900 | 3 | 106.13 |
| 2010-06-18 | 83,600 | 83,900 | 83,600 | 83,900 | 2 | 104.88 |
| 2010-06-17 | 82,400 | 83,900 | 82,400 | 83,600 | 4 | 104.50 |
| 2010-06-16 | 83,900 | 83,900 | 83,900 | 83,900 | 2 | 104.88 |
| 2010-06-11 | 84,000 | 84,000 | 84,000 | 84,000 | 16 | 105 |
| 2010-06-08 | 75,000 | 76,500 | 75,000 | 76,500 | 2 | 95.63 |
| 2010-06-07 | 76,200 | 78,000 | 76,200 | 78,000 | 7 | 97.50 |
| 2010-06-04 | 76,900 | 76,900 | 75,300 | 76,200 | 8 | 95.25 |
| 2010-06-03 | 77,100 | 77,100 | 73,900 | 76,500 | 8 | 95.63 |
| 2010-06-02 | 75,000 | 77,000 | 75,000 | 77,000 | 14 | 96.25 |
| 2010-06-01 | 77,400 | 77,400 | 77,400 | 77,400 | 1 | 96.75 |
| 2010-05-31 | 75,000 | 77,500 | 75,000 | 77,500 | 11 | 96.88 |
| 2010-05-28 | 74,900 | 75,900 | 74,900 | 75,900 | 2 | 94.88 |
| 2010-05-27 | 76,400 | 76,400 | 76,400 | 76,400 | 3 | 95.50 |
| 2010-05-26 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 93.75 |
| 2010-05-25 | 76,300 | 76,300 | 76,300 | 76,300 | 7 | 95.38 |
| 2010-05-24 | 71,400 | 74,800 | 67,000 | 74,800 | 56 | 93.50 |
| 2010-05-21 | 73,000 | 75,800 | 71,300 | 71,300 | 37 | 89.13 |
| 2010-05-20 | 83,500 | 85,000 | 80,500 | 82,000 | 7 | 102.50 |
| 2010-05-19 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 106.25 |
| 2010-05-18 | 85,000 | 87,500 | 80,000 | 84,500 | 18 | 105.63 |
| 2010-05-17 | 94,000 | 94,000 | 82,400 | 84,900 | 43 | 106.13 |
| 2010-05-11 | 95,400 | 98,900 | 95,400 | 97,400 | 10 | 121.75 |
| 2010-05-10 | 94,900 | 96,900 | 94,500 | 96,900 | 12 | 121.13 |
| 2010-05-07 | 95,000 | 95,000 | 90,000 | 94,400 | 39 | 118 |
| 2010-05-06 | 94,900 | 97,400 | 94,900 | 97,400 | 11 | 121.75 |
| 2010-04-30 | 98,500 | 99,400 | 97,000 | 99,400 | 27 | 124.25 |
| 2010-04-28 | 97,000 | 98,500 | 97,000 | 98,500 | 6 | 123.13 |
| 2010-04-27 | 98,200 | 99,600 | 96,000 | 99,400 | 37 | 124.25 |
| 2010-04-26 | 96,500 | 99,800 | 95,500 | 99,700 | 34 | 124.63 |
| 2010-04-23 | 95,000 | 97,000 | 94,000 | 97,000 | 20 | 121.25 |
| 2010-04-22 | 95,500 | 99,900 | 93,500 | 96,000 | 38 | 120 |
| 2010-04-21 | 96,700 | 96,700 | 90,300 | 92,500 | 32 | 115.63 |
| 2010-04-20 | 95,000 | 99,900 | 93,100 | 98,200 | 64 | 122.75 |
| 2010-04-19 | 101,000 | 102,900 | 90,100 | 94,400 | 125 | 118 |
| 2010-04-16 | 89,000 | 104,000 | 89,000 | 104,000 | 281 | 130 |
| 2010-04-15 | 88,000 | 89,300 | 88,000 | 89,000 | 11 | 111.25 |
| 2010-04-14 | 86,500 | 89,000 | 85,900 | 89,000 | 25 | 111.25 |
| 2010-04-13 | 84,900 | 88,000 | 82,000 | 88,000 | 28 | 110 |
| 2010-04-12 | 86,700 | 86,700 | 86,200 | 86,400 | 4 | 108 |
| 2010-04-08 | 84,000 | 86,900 | 84,000 | 86,900 | 7 | 108.63 |
| 2010-04-05 | 87,000 | 87,000 | 86,900 | 86,900 | 5 | 108.63 |
| 2010-04-02 | 86,400 | 86,400 | 86,400 | 86,400 | 6 | 108 |
| 2010-04-01 | 83,800 | 84,900 | 83,800 | 84,900 | 14 | 106.13 |
| 2010-03-31 | 83,700 | 83,700 | 83,700 | 83,700 | 4 | 104.63 |
| 2010-03-30 | 82,900 | 83,700 | 82,900 | 83,700 | 5 | 104.63 |
| 2010-03-26 | 82,100 | 84,400 | 82,000 | 84,400 | 7 | 105.50 |
| 2010-03-25 | 84,900 | 84,900 | 84,900 | 84,900 | 6 | 106.13 |
| 2010-03-24 | 85,000 | 85,000 | 83,500 | 85,000 | 9 | 106.25 |
| 2010-03-23 | 83,500 | 85,900 | 83,500 | 83,500 | 9 | 104.38 |
| 2010-03-19 | 84,800 | 84,900 | 83,300 | 84,900 | 9 | 106.13 |
| 2010-03-18 | 84,200 | 84,900 | 84,000 | 84,800 | 21 | 106 |
| 2010-03-17 | 75,000 | 79,700 | 74,500 | 79,700 | 24 | 99.63 |
| 2010-03-16 | 73,400 | 74,600 | 73,000 | 74,600 | 13 | 93.25 |
| 2010-03-15 | 71,300 | 73,000 | 71,000 | 73,000 | 7 | 91.25 |
| 2010-03-11 | 72,800 | 72,800 | 72,800 | 72,800 | 1 | 91 |
| 2010-03-10 | 73,400 | 73,400 | 73,300 | 73,300 | 2 | 91.63 |
| 2010-03-09 | 71,800 | 73,000 | 70,300 | 72,200 | 37 | 90.25 |
| 2010-03-08 | 70,100 | 72,000 | 70,100 | 72,000 | 18 | 90 |
| 2010-03-03 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 89.50 |
| 2010-02-25 | 71,800 | 71,800 | 71,800 | 71,800 | 12 | 89.75 |
| 2010-02-24 | 70,600 | 71,800 | 70,600 | 71,800 | 4 | 89.75 |
| 2010-02-19 | 71,200 | 71,200 | 71,200 | 71,200 | 1 | 89 |
| 2010-02-18 | 69,800 | 70,800 | 69,800 | 70,800 | 2 | 88.50 |
| 2010-02-17 | 71,200 | 71,300 | 71,200 | 71,300 | 4 | 89.13 |
| 2010-02-16 | 69,800 | 70,500 | 69,800 | 70,500 | 10 | 88.13 |
| 2010-02-12 | 70,000 | 71,300 | 70,000 | 71,300 | 3 | 89.13 |
| 2010-02-10 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 89.38 |
| 2010-02-03 | 71,900 | 71,900 | 71,900 | 71,900 | 1 | 89.88 |
| 2010-02-02 | 68,800 | 70,000 | 68,800 | 70,000 | 6 | 87.50 |
| 2010-01-29 | 65,900 | 69,000 | 65,900 | 69,000 | 5 | 86.25 |
| 2010-01-26 | 69,000 | 69,000 | 68,900 | 68,900 | 2 | 86.13 |
| 2010-01-25 | 68,900 | 69,800 | 68,900 | 69,800 | 9 | 87.25 |
| 2010-01-22 | 68,000 | 68,800 | 68,000 | 68,800 | 12 | 86 |
| 2010-01-21 | 67,300 | 67,800 | 67,000 | 67,800 | 7 | 84.75 |
| 2010-01-19 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 84.38 |
| 2010-01-15 | 67,800 | 67,800 | 67,800 | 67,800 | 1 | 84.75 |
| 2010-01-14 | 67,300 | 67,300 | 67,300 | 67,300 | 1 | 84.13 |
| 2010-01-13 | 66,200 | 66,200 | 66,200 | 66,200 | 7 | 82.75 |
| 2010-01-12 | 66,000 | 66,000 | 66,000 | 66,000 | 10 | 82.50 |
| 2010-01-07 | 68,500 | 68,500 | 67,500 | 67,500 | 2 | 84.38 |
| 2010-01-06 | 66,600 | 68,600 | 66,600 | 68,600 | 7 | 85.75 |
| 2010-01-04 | 68,800 | 69,800 | 68,800 | 69,800 | 2 | 87.25 |
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
