3826 (株)システムインテグレータの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	930	942	929	939	47,000	469.50
2013-12-27	938	938	914	927	19,500	463.50
2013-12-26	902	930	902	930	17,300	465
2013-12-25	894	897	875	895	35,300	447.50
2013-12-24	904	910	886	892	37,700	446
2013-12-20	905	923	901	913	23,200	456.50
2013-12-19	910	921	903	907	24,900	453.50
2013-12-18	907	912	889	906	17,400	453
2013-12-17	884	914	883	901	31,600	450.50
2013-12-16	959	959	861	891	85,900	445.50
2013-12-13	954	955	945	954	23,900	477
2013-12-12	959	963	950	959	18,000	479.50
2013-12-11	950	972	945	969	40,900	484.50
2013-12-10	943	949	940	944	20,000	472
2013-12-09	950	950	936	944	19,100	472
2013-12-06	939	948	935	943	14,200	471.50
2013-12-05	950	964	940	945	34,900	472.50
2013-12-04	930	947	926	942	29,200	471
2013-12-03	978	981	935	947	61,500	473.50
2013-12-02	940	979	935	975	65,200	487.50
2013-11-29	923	939	901	929	71,900	464.50
2013-11-28	939	939	918	923	41,300	461.50
2013-11-27	940	959	913	925	52,300	462.50
2013-11-26	955	960	931	944	42,100	472
2013-11-25	950	990	925	962	63,300	481
2013-11-22	1,054	1,054	951	965	247,700	482.50
2013-11-21	973	1,104	954	1,009	780,200	504.50
2013-11-20	910	965	903	954	208,300	477
2013-11-19	887	928	887	905	110,300	452.50
2013-11-18	888	890	875	881	40,900	440.50
2013-11-15	887	892	876	881	34,300	440.50
2013-11-14	889	890	875	883	43,200	441.50
2013-11-13	865	895	865	880	70,700	440
2013-11-12	892	897	830	861	126,500	430.50
2013-11-11	830	957	820	890	544,400	445
2013-11-08	825	836	823	833	85,100	416.50
2013-11-07	841	854	831	840	30,000	420
2013-11-06	850	850	833	839	13,100	419.50
2013-11-05	850	854	832	850	19,800	425
2013-11-01	871	871	822	850	38,700	425
2013-10-31	878	912	873	875	34,900	437.50
2013-10-30	879	880	846	850	18,000	425
2013-10-29	880	880	865	875	6,300	437.50
2013-10-28	876	885	865	880	27,100	440
2013-10-25	898	900	840	872	28,400	436
2013-10-24	895	905	872	904	25,200	452
2013-10-23	910	912	866	895	82,100	447.50
2013-10-22	858	925	844	852	117,300	426
2013-10-21	845	854	837	852	25,400	426
2013-10-18	823	837	820	835	11,600	417.50
2013-10-17	830	836	821	823	9,900	411.50
2013-10-16	832	835	804	824	10,900	412
2013-10-15	840	845	830	830	20,800	415
2013-10-11	811	825	805	822	20,700	411
2013-10-10	810	810	798	806	13,600	403
2013-10-09	797	827	775	801	36,500	400.50
2013-10-08	815	826	798	815	27,800	407.50
2013-10-07	830	830	815	815	14,200	407.50
2013-10-04	820	820	800	815	11,400	407.50
2013-10-03	824	840	810	831	8,400	415.50
2013-10-02	825	835	796	812	24,600	406
2013-10-01	815	825	811	812	15,500	406
2013-09-30	831	832	755	805	30,100	402.50
2013-09-27	848	850	831	831	22,900	415.50
2013-09-26	846	860	830	847	19,500	423.50
2013-09-25	900	900	848	868	36,100	434
2013-09-24	890	911	874	886	74,700	443
2013-09-20	836	873	826	860	53,700	430
2013-09-19	808	850	793	845	64,300	422.50
2013-09-18	814	823	791	793	40,300	396.50
2013-09-17	770	810	760	806	65,800	403
2013-09-13	730	761	728	758	19,200	379
2013-09-12	730	739	726	731	6,400	365.50
2013-09-11	726	740	725	733	8,400	366.50
2013-09-10	743	743	730	732	5,000	366
2013-09-09	730	735	709	730	7,000	365
2013-09-06	735	735	718	718	8,600	359
2013-09-05	743	743	716	729	7,700	364.50
2013-09-04	730	740	717	735	15,900	367.50
2013-09-03	720	735	718	731	8,900	365.50
2013-09-02	708	716	704	711	5,300	355.50
2013-08-30	721	721	711	711	3,000	355.50
2013-08-29	710	725	710	721	7,700	360.50
2013-08-28	732	732	705	720	12,300	360
2013-08-27	752	759	711	742	17,300	371
2013-08-26	757	757	747	752	3,800	376
2013-08-23	749	754	742	742	8,400	371
2013-08-22	750	755	725	737	11,000	368.50
2013-08-21	745	781	730	750	37,800	375
2013-08-20	744	765	744	746	17,700	373
2013-08-19	752	752	740	744	4,000	372
2013-08-16	744	755	742	754	5,000	377
2013-08-15	764	764	745	750	5,800	375
2013-08-14	770	770	747	752	8,400	376
2013-08-13	750	769	741	759	10,600	379.50
2013-08-12	763	783	742	750	19,000	375
2013-08-09	725	790	725	759	30,800	379.50
2013-08-08	724	739	720	739	7,300	369.50
2013-08-07	769	769	725	739	11,900	369.50
2013-08-06	770	771	750	765	8,800	382.50
2013-08-05	730	778	730	765	12,100	382.50
2013-08-02	725	755	725	730	8,300	365
2013-08-01	735	735	691	725	20,300	362.50
2013-07-31	735	765	730	745	5,200	372.50
2013-07-30	704	759	704	750	15,100	375
2013-07-29	788	790	711	719	19,400	359.50
2013-07-26	1,563	1,574	1,550	1,558	6,300	389.50
2013-07-25	1,579	1,579	1,558	1,563	2,700	390.75
2013-07-24	1,569	1,569	1,545	1,564	6,300	391
2013-07-23	1,565	1,570	1,553	1,569	4,200	392.25
2013-07-22	1,562	1,580	1,551	1,565	5,400	391.25
2013-07-19	1,590	1,599	1,540	1,546	13,400	386.50
2013-07-18	1,639	1,650	1,520	1,599	17,500	399.75
2013-07-17	1,536	1,619	1,530	1,602	18,000	400.50
2013-07-16	1,530	1,574	1,524	1,557	16,800	389.25
2013-07-12	1,618	1,638	1,565	1,575	27,800	393.75
2013-07-11	1,650	1,697	1,580	1,616	122,600	404
2013-07-10	1,710	1,710	1,710	1,710	13,200	427.50
2013-07-09	1,385	1,421	1,361	1,410	20,900	352.50
2013-07-08	1,379	1,384	1,351	1,381	18,400	345.25
2013-07-05	1,331	1,362	1,330	1,348	9,700	337
2013-07-04	1,352	1,352	1,253	1,301	7,900	325.25
2013-07-03	1,350	1,350	1,326	1,348	4,500	337
2013-07-02	1,300	1,318	1,286	1,314	6,900	328.50
2013-07-01	1,245	1,275	1,215	1,264	6,300	316
2013-06-28	1,151	1,243	1,151	1,220	13,300	305
2013-06-27	1,170	1,180	1,030	1,137	37,900	284.25
2013-06-26	1,300	1,300	1,180	1,186	17,900	296.50
2013-06-25	1,355	1,360	1,260	1,295	5,200	323.75
2013-06-24	1,370	1,386	1,350	1,350	6,500	337.50
2013-06-21	1,369	1,385	1,320	1,370	3,000	342.50
2013-06-20	1,397	1,397	1,367	1,370	5,600	342.50
2013-06-19	1,443	1,443	1,380	1,385	10,300	346.25
2013-06-18	1,343	1,370	1,340	1,353	7,000	338.25
2013-06-17	1,310	1,319	1,290	1,319	6,000	329.75
2013-06-14	1,322	1,345	1,311	1,313	5,100	328.25
2013-06-13	1,360	1,361	1,322	1,322	6,600	330.50
2013-06-12	1,328	1,379	1,328	1,365	3,100	341.25
2013-06-11	1,388	1,399	1,350	1,388	7,200	347
2013-06-10	1,300	1,338	1,300	1,338	7,800	334.50
2013-06-07	1,350	1,350	1,150	1,235	36,300	308.75
2013-06-06	1,480	1,480	1,260	1,350	23,400	337.50
2013-06-05	1,529	1,578	1,508	1,521	6,000	380.25
2013-06-04	1,520	1,530	1,460	1,520	16,400	380
2013-06-03	1,545	1,545	1,501	1,530	8,300	382.50
2013-05-31	1,550	1,568	1,519	1,549	6,600	387.25
2013-05-30	1,550	1,555	1,507	1,550	9,900	387.50
2013-05-29	1,569	1,582	1,534	1,562	5,800	390.50
2013-05-28	1,540	1,565	1,513	1,530	6,400	382.50
2013-05-27	1,550	1,550	1,521	1,540	7,600	385
2013-05-24	1,571	1,621	1,520	1,570	20,600	392.50
2013-05-23	1,682	1,718	1,556	1,561	40,100	390.25
2013-05-22	1,763	1,763	1,680	1,726	17,600	431.50
2013-05-21	1,855	1,858	1,730	1,764	33,500	441
2013-05-20	1,790	1,869	1,790	1,816	47,200	454
2013-05-17	1,660	1,779	1,651	1,740	20,700	435
2013-05-16	1,796	1,836	1,580	1,700	46,000	425
2013-05-15	1,950	1,950	1,825	1,836	73,700	459
2013-05-14	1,917	1,980	1,865	1,958	143,000	489.50
2013-05-13	1,785	1,880	1,765	1,877	67,700	469.25
2013-05-10	1,845	1,848	1,727	1,780	85,000	445
2013-05-09	1,700	1,768	1,658	1,685	137,600	421.25
2013-05-08	1,589	1,695	1,571	1,638	156,400	409.50
2013-05-07	1,530	1,530	1,500	1,520	17,600	380
2013-05-02	1,473	1,500	1,410	1,500	22,900	375
2013-05-01	1,504	1,506	1,495	1,496	11,600	374
2013-04-30	1,514	1,514	1,491	1,499	8,800	374.75
2013-04-26	1,510	1,521	1,489	1,497	19,200	374.25
2013-04-25	1,506	1,526	1,481	1,510	26,100	377.50
2013-04-24	1,510	1,510	1,472	1,490	23,000	372.50
2013-04-23	1,480	1,490	1,452	1,460	16,500	365
2013-04-22	1,468	1,495	1,468	1,490	14,300	372.50
2013-04-19	1,468	1,470	1,450	1,468	22,500	367
2013-04-18	1,375	1,460	1,342	1,439	22,600	359.75
2013-04-17	1,377	1,380	1,339	1,379	7,800	344.75
2013-04-16	1,334	1,365	1,334	1,350	7,200	337.50
2013-04-15	1,428	1,428	1,318	1,371	22,400	342.75
2013-04-12	1,401	1,430	1,390	1,430	9,700	357.50
2013-04-11	1,425	1,440	1,411	1,423	7,400	355.75
2013-04-10	1,430	1,437	1,402	1,408	5,200	352
2013-04-09	1,416	1,449	1,400	1,418	9,100	354.50
2013-04-08	1,392	1,429	1,373	1,429	12,600	357.25
2013-04-05	1,365	1,379	1,340	1,355	10,000	338.75
2013-04-04	1,310	1,347	1,300	1,347	13,900	336.75
2013-04-03	1,320	1,421	1,320	1,370	9,200	342.50
2013-04-02	1,313	1,333	1,250	1,317	15,500	329.25
2013-04-01	1,440	1,443	1,333	1,351	15,500	337.75
2013-03-29	1,490	1,490	1,403	1,470	18,100	367.50
2013-03-28	1,499	1,509	1,460	1,497	24,600	374.25
2013-03-27	1,517	1,520	1,500	1,515	17,200	378.75
2013-03-26	1,470	1,540	1,456	1,517	38,500	379.25
2013-03-25	1,499	1,615	1,476	1,550	148,600	387.50
2013-03-22	1,460	1,479	1,358	1,373	95,400	343.25
2013-03-21	1,438	1,438	1,333	1,438	145,500	359.50
2013-03-19	1,142	1,148	1,125	1,138	9,200	284.50
2013-03-18	1,150	1,160	1,127	1,135	9,000	283.75
2013-03-15	1,135	1,137	1,111	1,132	6,900	283
2013-03-14	1,124	1,125	1,110	1,112	5,100	278
2013-03-13	1,140	1,140	1,120	1,124	1,400	281
2013-03-12	1,120	1,139	1,120	1,122	4,500	280.50
2013-03-11	1,150	1,151	1,120	1,121	13,300	280.25
2013-03-08	1,172	1,180	1,151	1,158	8,800	289.50
2013-03-07	1,180	1,208	1,173	1,173	10,900	293.25
2013-03-06	1,180	1,180	1,152	1,175	6,300	293.75
2013-03-05	1,200	1,200	1,151	1,151	9,100	287.75
2013-03-04	1,170	1,208	1,161	1,198	14,300	299.50
2013-03-01	1,125	1,163	1,120	1,161	9,700	290.25
2013-02-28	1,140	1,141	1,113	1,125	9,100	281.25
2013-02-27	1,139	1,150	1,121	1,141	4,400	285.25
2013-02-26	1,102	1,144	1,101	1,139	6,200	284.75
2013-02-25	1,144	1,161	1,130	1,161	12,200	290.25
2013-02-22	1,143	1,143	1,101	1,123	7,800	280.75
2013-02-21	1,138	1,142	1,120	1,140	6,000	285
2013-02-20	1,095	1,139	1,070	1,114	9,000	278.50
2013-02-19	1,027	1,111	1,027	1,080	11,500	270
2013-02-18	1,020	1,044	1,013	1,025	7,800	256.25
2013-02-15	1,057	1,075	985	1,020	22,900	255
2013-02-14	1,043	1,090	1,028	1,060	10,700	265
2013-02-13	1,156	1,157	1,015	1,066	38,000	266.50
2013-02-12	1,152	1,181	1,150	1,156	12,600	289
2013-02-08	1,157	1,159	1,140	1,142	7,500	285.50
2013-02-07	1,164	1,164	1,138	1,140	10,800	285
2013-02-06	1,170	1,175	1,140	1,150	18,300	287.50
2013-02-05	1,190	1,190	1,161	1,168	14,800	292
2013-02-04	1,196	1,215	1,193	1,197	10,000	299.25
2013-02-01	1,217	1,217	1,180	1,198	16,200	299.50
2013-01-31	1,193	1,218	1,184	1,217	14,700	304.25
2013-01-30	1,185	1,208	1,170	1,180	17,100	295
2013-01-29	1,168	1,225	1,168	1,180	36,500	295
2013-01-28	1,163	1,182	1,157	1,173	21,100	293.25
2013-01-25	1,178	1,178	1,161	1,170	15,500	292.50
2013-01-24	1,160	1,171	1,159	1,171	8,400	292.75
2013-01-23	1,157	1,180	1,155	1,160	14,400	290
2013-01-22	1,173	1,184	1,152	1,155	20,600	288.75
2013-01-21	1,198	1,198	1,170	1,192	16,300	298
2013-01-18	1,180	1,181	1,155	1,164	17,300	291
2013-01-17	1,183	1,183	1,141	1,150	35,300	287.50
2013-01-16	1,210	1,247	1,164	1,199	92,000	299.75
2013-01-15	1,180	1,208	1,180	1,180	81,000	295
2013-01-11	1,536	1,549	1,460	1,480	37,700	370
2013-01-10	1,480	1,536	1,458	1,536	57,300	384
2013-01-09	1,435	1,465	1,395	1,445	23,800	361.25
2013-01-08	1,410	1,439	1,380	1,438	23,500	359.50
2013-01-07	1,305	1,380	1,280	1,380	25,300	345
2013-01-04	1,255	1,294	1,235	1,294	21,300	323.50

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 [2013年度]

3826 (株)システムインテグレータの時系列データ [2013年度]