3826 (株)システムインテグレータの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,283	1,317	1,270	1,279	22,700	319.75
2012-12-27	1,356	1,375	1,342	1,343	8,700	335.75
2012-12-26	1,361	1,389	1,348	1,366	21,300	341.50
2012-12-25	1,381	1,394	1,351	1,383	17,000	345.75
2012-12-21	1,367	1,403	1,345	1,393	16,800	348.25
2012-12-20	1,375	1,376	1,350	1,367	12,400	341.75
2012-12-19	1,387	1,405	1,370	1,376	28,700	344
2012-12-18	1,419	1,430	1,405	1,406	12,600	351.50
2012-12-17	1,505	1,514	1,417	1,449	25,100	362.25
2012-12-14	1,418	1,514	1,418	1,463	19,900	365.75
2012-12-13	1,434	1,434	1,395	1,407	13,400	351.75
2012-12-12	1,430	1,449	1,395	1,434	17,800	358.50
2012-12-11	1,490	1,490	1,430	1,430	20,200	357.50
2012-12-10	1,520	1,520	1,480	1,492	18,100	373
2012-12-07	1,550	1,560	1,505	1,539	24,800	384.75
2012-12-06	1,445	1,577	1,434	1,577	61,800	394.25
2012-12-05	1,447	1,469	1,402	1,426	15,400	356.50
2012-12-04	1,500	1,500	1,397	1,436	24,600	359
2012-12-03	1,499	1,499	1,440	1,456	28,400	364
2012-11-30	1,553	1,580	1,521	1,521	20,900	380.25
2012-11-29	1,512	1,609	1,512	1,560	32,200	390
2012-11-28	1,520	1,527	1,503	1,511	9,200	377.75
2012-11-27	1,571	1,571	1,492	1,518	28,200	379.50
2012-11-26	1,589	1,589	1,461	1,530	50,900	382.50
2012-11-22	1,612	1,649	1,560	1,577	40,100	394.25
2012-11-21	1,650	1,700	1,604	1,612	30,300	403
2012-11-20	1,580	1,660	1,560	1,655	42,500	413.75
2012-11-19	1,701	1,749	1,580	1,600	104,300	400
2012-11-16	1,560	1,758	1,520	1,669	203,400	417.25
2012-11-15	1,505	1,515	1,432	1,471	105,300	367.75
2012-11-14	1,580	1,699	1,481	1,515	111,000	378.75
2012-11-13	1,620	1,657	1,520	1,552	135,400	388
2012-11-12	1,598	1,815	1,598	1,695	261,100	423.75
2012-11-09	1,360	1,597	1,335	1,518	224,500	379.50
2012-11-08	1,400	1,440	1,270	1,330	162,300	332.50
2012-11-07	1,180	1,420	1,180	1,420	291,500	355
2012-11-06	1,147	1,170	1,102	1,120	19,200	280
2012-11-05	1,201	1,201	1,116	1,137	52,800	284.25
2012-11-02	1,120	1,278	1,082	1,216	87,600	304
2012-11-01	1,085	1,153	1,066	1,150	40,600	287.50
2012-10-31	1,177	1,255	1,125	1,145	65,500	286.25
2012-10-30	1,140	1,311	1,120	1,151	201,900	287.75
2012-10-29	973	1,063	970	1,063	125,300	265.75
2012-10-26	867	950	867	913	53,000	228.25
2012-10-25	915	916	820	851	64,600	212.75
2012-10-24	920	935	911	920	25,100	230
2012-10-23	973	973	910	935	25,700	233.75
2012-10-22	890	1,008	890	958	80,800	239.50
2012-10-19	830	940	830	898	106,100	224.50
2012-10-18	794	865	770	802	39,900	200.50
2012-10-17	840	859	760	800	43,500	200
2012-10-16	741	885	730	855	81,100	213.75
2012-10-15	714	750	710	740	45,200	185
2012-10-12	701	771	701	744	136,600	186
2012-10-11	670	699	650	671	48,600	167.75
2012-10-10	642	654	640	650	4,400	162.50
2012-10-09	645	678	645	662	18,200	165.50
2012-10-05	634	636	623	636	4,300	159
2012-10-04	617	632	614	625	6,400	156.25
2012-10-03	611	625	601	623	8,400	155.75
2012-10-02	600	603	585	603	7,100	150.75
2012-10-01	604	610	600	601	1,500	150.25
2012-09-28	608	608	600	604	7,100	151
2012-09-27	605	610	604	608	2,200	152
2012-09-26	606	615	606	612	3,200	153
2012-09-25	619	627	608	616	7,400	154
2012-09-24	621	621	609	609	7,100	152.25
2012-09-21	613	627	602	611	15,000	152.75
2012-09-20	653	662	613	623	78,000	155.75
2012-09-19	571	585	571	583	1,700	145.75
2012-09-18	585	595	575	580	2,100	145
2012-09-14	576	588	572	583	6,500	145.75
2012-09-13	570	570	556	567	2,700	141.75
2012-09-12	550	568	543	568	6,800	142
2012-09-11	537	545	537	545	1,700	136.25
2012-09-10	537	537	532	537	5,800	134.25
2012-09-07	537	537	533	535	2,500	133.75
2012-09-06	548	548	524	527	1,900	131.75
2012-09-05	537	540	521	540	3,300	135
2012-09-04	555	555	536	538	7,500	134.50
2012-09-03	561	561	557	560	2,900	140
2012-08-31	553	567	551	566	4,700	141.50
2012-08-30	590	591	550	563	7,700	140.75
2012-08-29	593	634	590	591	10,900	147.75
2012-08-28	122,600	123,800	122,100	122,600	46	153.25
2012-08-27	125,400	125,400	121,000	122,600	51	153.25
2012-08-24	119,000	119,400	117,000	119,400	20	149.25
2012-08-23	117,500	120,900	116,100	120,000	72	150
2012-08-22	116,000	118,400	115,000	115,700	67	144.63
2012-08-21	120,500	120,500	113,500	117,000	162	146.25
2012-08-20	126,700	127,000	119,000	120,700	268	150.88
2012-08-17	135,700	135,700	135,600	135,700	350	169.63
2012-08-16	105,000	105,700	103,500	105,700	13	132.13
2012-08-15	103,600	104,500	102,900	104,000	17	130
2012-08-14	106,200	106,400	104,300	105,500	7	131.88
2012-08-13	105,000	105,000	105,000	105,000	2	131.25
2012-08-10	102,600	104,100	102,600	104,100	12	130.13
2012-08-09	102,500	104,900	102,500	103,200	16	129
2012-08-08	103,000	103,900	102,500	103,700	13	129.63
2012-08-07	106,000	106,000	100,400	102,400	25	128
2012-08-06	103,500	105,800	102,000	105,800	6	132.25
2012-08-03	101,100	103,500	100,000	103,500	31	129.38
2012-08-02	102,400	105,000	100,000	105,000	24	131.25
2012-08-01	102,000	102,000	99,500	99,900	22	124.88
2012-07-31	102,100	102,100	100,200	102,000	11	127.50
2012-07-30	108,000	108,000	105,000	105,000	9	131.25
2012-07-27	100,000	106,000	100,000	104,000	14	130
2012-07-26	101,000	101,000	99,100	99,800	10	124.75
2012-07-25	104,400	104,400	100,200	103,000	31	128.75
2012-07-24	100,400	101,400	95,700	101,400	58	126.75
2012-07-23	110,300	110,300	101,700	101,700	73	127.13
2012-07-20	113,200	113,500	110,100	110,800	38	138.50
2012-07-19	119,900	120,000	115,000	115,300	10	144.13
2012-07-18	117,000	119,000	116,500	119,000	14	148.75
2012-07-17	116,100	117,800	114,800	117,500	21	146.88
2012-07-13	115,000	115,000	113,100	113,100	4	141.38
2012-07-12	113,000	115,000	113,000	115,000	6	143.75
2012-07-11	113,200	115,000	112,300	113,000	17	141.25
2012-07-10	117,500	118,000	115,100	115,100	44	143.88
2012-07-09	123,000	123,000	120,300	120,500	39	150.63
2012-07-06	121,800	133,000	121,000	124,500	241	155.63
2012-07-05	121,900	122,500	118,900	121,000	9	151.25
2012-07-04	124,000	124,000	116,100	121,000	23	151.25
2012-07-03	125,000	125,000	121,000	124,000	21	155
2012-07-02	117,700	128,000	117,000	123,700	56	154.63
2012-06-29	117,200	121,400	113,700	113,700	14	142.13
2012-06-28	118,100	120,000	118,100	119,700	16	149.63
2012-06-27	113,100	119,000	112,600	116,400	17	145.50
2012-06-26	121,000	121,000	112,800	114,700	28	143.38
2012-06-25	112,900	136,100	112,900	121,800	165	152.25
2012-06-22	108,700	110,000	105,100	110,000	18	137.50
2012-06-21	105,200	108,700	105,000	108,700	15	135.88
2012-06-20	105,000	107,000	105,000	105,600	24	132
2012-06-19	104,700	104,700	102,100	103,900	12	129.88
2012-06-18	103,000	105,000	103,000	105,000	14	131.25
2012-06-15	101,900	102,700	101,000	101,900	7	127.38
2012-06-14	102,500	102,500	100,500	100,600	16	125.75
2012-06-13	102,900	103,200	100,500	100,500	8	125.63
2012-06-12	103,700	103,700	102,600	102,900	10	128.63
2012-06-11	100,000	103,200	100,000	103,000	15	128.75
2012-06-08	104,800	104,800	100,000	100,000	32	125
2012-06-07	101,300	102,000	100,000	100,200	38	125.25
2012-06-06	96,100	99,800	95,000	99,800	19	124.75
2012-06-05	92,200	95,200	92,200	94,900	20	118.63
2012-06-04	92,000	96,000	90,900	96,000	25	120
2012-06-01	98,100	100,000	98,000	98,000	44	122.50
2012-05-31	97,800	99,000	97,000	98,200	15	122.75
2012-05-30	100,300	101,000	98,000	98,000	43	122.50
2012-05-29	99,500	101,800	99,500	101,800	18	127.25
2012-05-28	102,000	102,000	100,000	100,000	19	125
2012-05-25	103,400	103,400	99,200	100,000	52	125
2012-05-24	101,000	103,000	97,500	102,000	50	127.50
2012-05-23	103,500	103,500	99,900	99,900	48	124.88
2012-05-22	101,900	101,900	99,900	100,500	27	125.63
2012-05-21	100,500	101,000	97,000	99,500	38	124.38
2012-05-18	101,100	104,000	100,500	100,700	55	125.88
2012-05-17	101,900	108,900	98,100	106,000	114	132.50
2012-05-16	107,000	110,900	102,000	103,100	82	128.88
2012-05-15	125,000	125,000	97,000	108,800	474	136
2012-05-14	136,800	138,000	127,000	127,000	68	158.75
2012-05-11	134,400	134,400	127,800	127,800	41	159.75
2012-05-10	130,000	136,800	128,000	134,400	34	168
2012-05-09	139,300	139,300	128,200	130,000	96	162.50
2012-05-08	138,100	142,700	136,000	142,300	96	177.88
2012-05-07	137,900	138,100	132,900	132,900	66	166.13
2012-05-02	132,200	140,900	131,100	138,100	75	172.63
2012-05-01	135,000	135,900	131,000	132,100	86	165.13
2012-04-27	136,000	139,800	128,000	135,000	80	168.75
2012-04-26	135,200	143,000	133,300	136,500	311	170.63
2012-04-25	123,300	139,700	123,300	136,500	409	170.63
2012-04-24	121,000	121,000	115,600	119,700	73	149.63
2012-04-23	124,000	124,500	118,400	121,500	125	151.88
2012-04-20	124,500	125,000	121,100	123,000	81	153.75
2012-04-19	125,000	127,800	125,000	125,000	57	156.25
2012-04-18	130,000	131,500	125,000	128,000	82	160
2012-04-17	130,000	130,800	124,000	129,700	98	162.13
2012-04-16	138,400	142,400	126,400	130,000	334	162.50
2012-04-13	134,500	137,500	131,300	135,400	145	169.25
2012-04-12	129,500	143,500	128,500	134,200	299	167.75
2012-04-11	130,000	133,800	126,000	127,500	244	159.38
2012-04-10	140,000	148,700	133,100	139,000	807	173.75
2012-04-09	112,900	130,100	112,900	122,000	282	152.50
2012-04-06	117,400	117,500	111,600	113,900	31	142.38
2012-04-05	115,000	118,400	111,100	115,400	54	144.25
2012-04-04	113,000	121,700	111,800	118,600	148	148.25
2012-04-03	115,500	115,500	105,000	110,000	119	137.50
2012-04-02	115,800	117,400	112,000	115,500	64	144.38
2012-03-30	114,000	124,000	113,600	113,600	168	142
2012-03-29	111,500	116,000	111,000	113,100	48	141.38
2012-03-28	113,800	117,000	112,500	112,600	63	140.75
2012-03-27	119,400	120,800	111,900	115,000	187	143.75
2012-03-26	124,400	124,400	114,900	117,500	223	146.88
2012-03-23	142,600	151,000	124,100	127,400	748	159.25
2012-03-22	108,000	134,600	107,200	133,600	1,294	167
2012-03-21	105,000	105,000	105,000	105,000	141	131.25
2012-03-19	91,400	91,400	90,000	90,000	3	112.50
2012-03-16	92,000	92,900	85,500	92,500	33	115.63
2012-03-15	94,500	94,500	86,000	90,500	55	113.13
2012-03-14	84,500	92,500	84,000	90,000	64	112.50
2012-03-13	83,000	84,500	83,000	83,000	23	103.75
2012-03-12	80,000	82,800	80,000	82,100	13	102.63
2012-03-09	77,500	81,000	77,500	81,000	5	101.25
2012-03-08	77,200	79,000	76,000	79,000	6	98.75
2012-03-07	77,800	78,000	77,800	77,800	13	97.25
2012-03-06	81,000	81,000	78,000	78,000	10	97.50
2012-03-05	79,000	81,300	78,100	79,000	16	98.75
2012-03-02	81,500	83,300	81,000	83,300	14	104.13
2012-03-01	83,000	83,000	82,500	82,500	8	103.13
2012-02-29	84,500	85,000	83,000	85,000	13	106.25
2012-02-28	82,100	85,000	81,100	85,000	24	106.25
2012-02-27	85,500	85,500	82,200	82,200	73	102.75
2012-02-24	88,700	88,800	86,200	88,500	13	110.63
2012-02-23	87,800	88,000	85,200	88,000	26	110
2012-02-22	87,000	87,800	84,000	87,800	29	109.75
2012-02-21	91,000	91,000	83,300	89,100	66	111.38
2012-02-20	82,600	89,700	82,600	89,700	74	112.13
2012-02-17	80,000	83,000	80,000	81,100	30	101.38
2012-02-16	84,800	86,500	79,000	80,000	55	100
2012-02-15	81,000	82,300	80,000	82,300	23	102.88
2012-02-14	76,300	80,000	76,300	80,000	57	100
2012-02-13	76,000	77,800	76,000	77,800	23	97.25
2012-02-10	75,000	76,000	72,500	76,000	28	95
2012-02-09	76,000	76,000	75,000	75,000	4	93.75
2012-02-08	73,500	75,800	73,500	75,800	17	94.75
2012-02-07	74,000	74,000	72,500	73,500	10	91.88
2012-02-06	72,000	74,000	72,000	74,000	15	92.50
2012-02-03	72,400	72,400	71,000	71,500	10	89.38
2012-02-02	69,800	72,200	69,800	71,600	15	89.50
2012-02-01	70,100	72,000	70,100	71,100	7	88.88
2012-01-31	71,100	72,500	71,100	72,500	45	90.63
2012-01-30	69,700	71,800	69,700	70,500	52	88.13
2012-01-27	67,000	69,700	66,500	69,700	22	87.13
2012-01-26	67,600	67,600	67,400	67,500	5	84.38
2012-01-25	69,000	69,000	68,000	68,600	9	85.75
2012-01-24	67,800	67,800	66,100	66,400	5	83
2012-01-23	67,000	67,400	65,300	67,400	9	84.25
2012-01-20	66,000	66,000	66,000	66,000	3	82.50
2012-01-19	66,000	66,500	66,000	66,000	21	82.50
2012-01-18	66,000	66,100	64,200	64,700	39	80.88
2012-01-17	65,300	65,800	65,100	65,100	6	81.38
2012-01-16	66,000	66,000	65,000	65,900	22	82.38
2012-01-13	65,400	66,800	64,200	65,000	67	81.25
2012-01-12	68,500	71,900	63,800	65,600	339	82
2012-01-11	61,900	63,500	61,900	62,500	30	78.13
2012-01-10	59,900	61,400	59,600	61,400	29	76.75
2012-01-06	59,200	59,900	59,200	59,900	24	74.88
2012-01-05	59,500	59,500	59,200	59,200	10	74
2012-01-04	59,400	60,000	59,400	60,000	22	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

3826 (株)システムインテグレータ の時系列データ [2012年度]

3826 (株)システムインテグレータの時系列データ [2012年度]