3826 (株)システムインテグレータ の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 469 | 475 | 467 | 471 | 22,100 | 235.50 |
2014-12-29 | 455 | 463 | 450 | 461 | 19,200 | 230.50 |
2014-12-26 | 445 | 450 | 432 | 447 | 28,800 | 223.50 |
2014-12-25 | 455 | 455 | 445 | 445 | 48,800 | 222.50 |
2014-12-24 | 474 | 475 | 450 | 462 | 62,300 | 231 |
2014-12-22 | 480 | 485 | 473 | 478 | 38,600 | 239 |
2014-12-19 | 490 | 490 | 471 | 474 | 46,300 | 237 |
2014-12-18 | 505 | 513 | 491 | 495 | 36,700 | 247.50 |
2014-12-17 | 520 | 521 | 515 | 515 | 15,700 | 257.50 |
2014-12-16 | 533 | 536 | 526 | 528 | 7,400 | 264 |
2014-12-15 | 554 | 554 | 525 | 543 | 19,200 | 271.50 |
2014-12-12 | 555 | 557 | 552 | 555 | 19,100 | 277.50 |
2014-12-11 | 567 | 567 | 553 | 554 | 15,100 | 277 |
2014-12-10 | 572 | 578 | 568 | 568 | 8,500 | 284 |
2014-12-09 | 570 | 572 | 570 | 572 | 2,500 | 286 |
2014-12-08 | 575 | 575 | 569 | 569 | 6,700 | 284.50 |
2014-12-05 | 579 | 580 | 577 | 577 | 9,100 | 288.50 |
2014-12-04 | 577 | 580 | 577 | 579 | 7,900 | 289.50 |
2014-12-03 | 578 | 578 | 575 | 578 | 9,700 | 289 |
2014-12-02 | 575 | 579 | 575 | 576 | 4,500 | 288 |
2014-12-01 | 579 | 579 | 576 | 579 | 4,700 | 289.50 |
2014-11-28 | 577 | 582 | 576 | 579 | 1,800 | 289.50 |
2014-11-27 | 584 | 585 | 577 | 578 | 5,600 | 289 |
2014-11-26 | 587 | 587 | 584 | 584 | 4,000 | 292 |
2014-11-25 | 585 | 590 | 575 | 587 | 7,700 | 293.50 |
2014-11-21 | 575 | 585 | 575 | 581 | 3,000 | 290.50 |
2014-11-20 | 576 | 581 | 576 | 579 | 2,800 | 289.50 |
2014-11-19 | 581 | 584 | 576 | 579 | 3,600 | 289.50 |
2014-11-18 | 570 | 593 | 570 | 581 | 8,300 | 290.50 |
2014-11-17 | 584 | 584 | 570 | 580 | 3,500 | 290 |
2014-11-14 | 593 | 593 | 571 | 583 | 7,000 | 291.50 |
2014-11-13 | 595 | 598 | 588 | 592 | 6,900 | 296 |
2014-11-12 | 600 | 604 | 592 | 592 | 5,600 | 296 |
2014-11-11 | 587 | 592 | 587 | 589 | 4,400 | 294.50 |
2014-11-10 | 580 | 596 | 578 | 590 | 11,300 | 295 |
2014-11-07 | 575 | 579 | 567 | 575 | 8,900 | 287.50 |
2014-11-06 | 566 | 569 | 564 | 568 | 7,100 | 284 |
2014-11-05 | 564 | 566 | 559 | 565 | 10,000 | 282.50 |
2014-11-04 | 560 | 560 | 555 | 557 | 7,400 | 278.50 |
2014-10-31 | 543 | 554 | 543 | 554 | 12,400 | 277 |
2014-10-30 | 540 | 545 | 535 | 540 | 21,700 | 270 |
2014-10-29 | 538 | 544 | 536 | 541 | 5,500 | 270.50 |
2014-10-28 | 530 | 533 | 530 | 532 | 2,500 | 266 |
2014-10-27 | 541 | 541 | 527 | 532 | 5,100 | 266 |
2014-10-24 | 536 | 543 | 534 | 541 | 6,400 | 270.50 |
2014-10-23 | 530 | 534 | 527 | 532 | 2,800 | 266 |
2014-10-22 | 525 | 530 | 525 | 529 | 3,700 | 264.50 |
2014-10-21 | 533 | 533 | 525 | 525 | 5,600 | 262.50 |
2014-10-20 | 526 | 534 | 526 | 530 | 11,600 | 265 |
2014-10-17 | 533 | 543 | 525 | 525 | 24,000 | 262.50 |
2014-10-16 | 563 | 564 | 537 | 539 | 56,100 | 269.50 |
2014-10-15 | 618 | 625 | 618 | 623 | 1,700 | 311.50 |
2014-10-14 | 640 | 642 | 621 | 622 | 9,500 | 311 |
2014-10-10 | 643 | 649 | 640 | 642 | 11,700 | 321 |
2014-10-09 | 663 | 663 | 645 | 655 | 11,600 | 327.50 |
2014-10-08 | 654 | 669 | 654 | 666 | 9,800 | 333 |
2014-10-07 | 653 | 655 | 650 | 653 | 7,100 | 326.50 |
2014-10-06 | 650 | 667 | 650 | 660 | 5,600 | 330 |
2014-10-03 | 650 | 653 | 647 | 652 | 5,600 | 326 |
2014-10-02 | 660 | 661 | 650 | 650 | 13,500 | 325 |
2014-10-01 | 670 | 670 | 661 | 661 | 6,900 | 330.50 |
2014-09-30 | 667 | 670 | 667 | 668 | 3,000 | 334 |
2014-09-29 | 667 | 671 | 666 | 667 | 4,100 | 333.50 |
2014-09-26 | 671 | 676 | 666 | 671 | 8,400 | 335.50 |
2014-09-25 | 677 | 677 | 670 | 676 | 4,000 | 338 |
2014-09-24 | 673 | 676 | 670 | 672 | 6,000 | 336 |
2014-09-22 | 672 | 673 | 671 | 673 | 3,100 | 336.50 |
2014-09-19 | 676 | 681 | 670 | 674 | 8,000 | 337 |
2014-09-18 | 683 | 683 | 673 | 679 | 4,700 | 339.50 |
2014-09-17 | 677 | 686 | 676 | 681 | 6,400 | 340.50 |
2014-09-16 | 684 | 685 | 676 | 677 | 4,400 | 338.50 |
2014-09-12 | 696 | 696 | 676 | 684 | 10,300 | 342 |
2014-09-11 | 688 | 690 | 683 | 687 | 6,600 | 343.50 |
2014-09-10 | 681 | 698 | 680 | 691 | 4,700 | 345.50 |
2014-09-09 | 685 | 685 | 680 | 681 | 2,900 | 340.50 |
2014-09-08 | 690 | 690 | 683 | 683 | 2,200 | 341.50 |
2014-09-05 | 691 | 697 | 680 | 687 | 8,500 | 343.50 |
2014-09-04 | 690 | 700 | 690 | 694 | 4,100 | 347 |
2014-09-03 | 701 | 701 | 690 | 700 | 8,800 | 350 |
2014-09-02 | 700 | 701 | 689 | 699 | 12,800 | 349.50 |
2014-09-01 | 689 | 700 | 686 | 699 | 7,800 | 349.50 |
2014-08-29 | 685 | 694 | 680 | 687 | 5,000 | 343.50 |
2014-08-28 | 689 | 692 | 680 | 691 | 10,100 | 345.50 |
2014-08-27 | 690 | 697 | 686 | 694 | 8,500 | 347 |
2014-08-26 | 700 | 701 | 698 | 700 | 10,500 | 350 |
2014-08-25 | 690 | 697 | 690 | 697 | 10,200 | 348.50 |
2014-08-22 | 683 | 688 | 682 | 687 | 9,400 | 343.50 |
2014-08-21 | 683 | 683 | 680 | 683 | 9,400 | 341.50 |
2014-08-20 | 681 | 682 | 679 | 682 | 3,500 | 341 |
2014-08-19 | 688 | 688 | 681 | 681 | 8,200 | 340.50 |
2014-08-18 | 675 | 682 | 675 | 678 | 4,800 | 339 |
2014-08-15 | 671 | 674 | 670 | 674 | 9,300 | 337 |
2014-08-14 | 664 | 671 | 664 | 669 | 3,400 | 334.50 |
2014-08-13 | 675 | 675 | 660 | 663 | 5,700 | 331.50 |
2014-08-12 | 680 | 680 | 663 | 668 | 12,300 | 334 |
2014-08-11 | 670 | 674 | 660 | 670 | 15,500 | 335 |
2014-08-08 | 671 | 672 | 664 | 665 | 12,200 | 332.50 |
2014-08-07 | 686 | 686 | 672 | 676 | 15,300 | 338 |
2014-08-06 | 695 | 695 | 684 | 686 | 26,600 | 343 |
2014-08-05 | 695 | 699 | 692 | 695 | 7,200 | 347.50 |
2014-08-04 | 701 | 702 | 695 | 695 | 5,400 | 347.50 |
2014-08-01 | 700 | 701 | 697 | 698 | 12,900 | 349 |
2014-07-31 | 706 | 707 | 700 | 700 | 15,300 | 350 |
2014-07-30 | 708 | 709 | 701 | 705 | 8,500 | 352.50 |
2014-07-29 | 707 | 709 | 705 | 709 | 6,400 | 354.50 |
2014-07-28 | 709 | 710 | 708 | 710 | 4,500 | 355 |
2014-07-25 | 708 | 709 | 701 | 708 | 8,900 | 354 |
2014-07-24 | 704 | 704 | 699 | 701 | 8,800 | 350.50 |
2014-07-23 | 704 | 704 | 699 | 700 | 4,200 | 350 |
2014-07-22 | 700 | 706 | 699 | 701 | 7,800 | 350.50 |
2014-07-18 | 700 | 701 | 695 | 700 | 15,900 | 350 |
2014-07-17 | 710 | 710 | 702 | 702 | 20,900 | 351 |
2014-07-16 | 709 | 713 | 707 | 707 | 13,000 | 353.50 |
2014-07-15 | 712 | 716 | 708 | 708 | 16,500 | 354 |
2014-07-14 | 710 | 710 | 706 | 708 | 15,700 | 354 |
2014-07-11 | 710 | 711 | 700 | 710 | 33,400 | 355 |
2014-07-10 | 740 | 740 | 710 | 712 | 73,200 | 356 |
2014-07-09 | 686 | 739 | 686 | 726 | 247,300 | 363 |
2014-07-08 | 837 | 837 | 825 | 836 | 7,000 | 418 |
2014-07-07 | 843 | 843 | 830 | 831 | 10,300 | 415.50 |
2014-07-04 | 826 | 831 | 815 | 830 | 12,200 | 415 |
2014-07-03 | 815 | 829 | 810 | 822 | 25,000 | 411 |
2014-07-02 | 812 | 814 | 808 | 811 | 10,700 | 405.50 |
2014-07-01 | 815 | 816 | 805 | 812 | 5,000 | 406 |
2014-06-30 | 804 | 819 | 802 | 812 | 5,100 | 406 |
2014-06-27 | 830 | 830 | 798 | 811 | 13,700 | 405.50 |
2014-06-26 | 830 | 833 | 812 | 819 | 11,100 | 409.50 |
2014-06-25 | 834 | 834 | 824 | 829 | 8,300 | 414.50 |
2014-06-24 | 837 | 837 | 823 | 834 | 6,800 | 417 |
2014-06-23 | 849 | 849 | 833 | 837 | 16,200 | 418.50 |
2014-06-20 | 833 | 833 | 805 | 819 | 16,200 | 409.50 |
2014-06-19 | 828 | 833 | 826 | 830 | 22,500 | 415 |
2014-06-18 | 833 | 844 | 824 | 827 | 28,000 | 413.50 |
2014-06-17 | 806 | 819 | 806 | 818 | 16,400 | 409 |
2014-06-16 | 799 | 809 | 799 | 805 | 32,500 | 402.50 |
2014-06-13 | 809 | 809 | 793 | 797 | 53,000 | 398.50 |
2014-06-12 | 792 | 799 | 786 | 794 | 36,600 | 397 |
2014-06-11 | 790 | 798 | 788 | 796 | 10,400 | 398 |
2014-06-10 | 799 | 801 | 792 | 798 | 7,000 | 399 |
2014-06-09 | 793 | 804 | 788 | 799 | 13,000 | 399.50 |
2014-06-06 | 786 | 790 | 781 | 787 | 7,200 | 393.50 |
2014-06-05 | 793 | 794 | 777 | 787 | 7,700 | 393.50 |
2014-06-04 | 775 | 790 | 772 | 783 | 8,100 | 391.50 |
2014-06-03 | 795 | 795 | 776 | 782 | 10,600 | 391 |
2014-06-02 | 760 | 790 | 760 | 785 | 19,000 | 392.50 |
2014-05-30 | 770 | 770 | 755 | 764 | 13,800 | 382 |
2014-05-29 | 755 | 770 | 750 | 767 | 17,000 | 383.50 |
2014-05-28 | 747 | 761 | 747 | 752 | 11,300 | 376 |
2014-05-27 | 740 | 746 | 738 | 746 | 7,900 | 373 |
2014-05-26 | 728 | 741 | 728 | 740 | 10,400 | 370 |
2014-05-23 | 724 | 738 | 721 | 738 | 6,000 | 369 |
2014-05-22 | 710 | 721 | 710 | 717 | 7,800 | 358.50 |
2014-05-21 | 710 | 718 | 710 | 714 | 4,700 | 357 |
2014-05-20 | 740 | 740 | 710 | 714 | 6,700 | 357 |
2014-05-19 | 757 | 757 | 730 | 732 | 10,700 | 366 |
2014-05-16 | 750 | 761 | 747 | 751 | 10,300 | 375.50 |
2014-05-15 | 751 | 755 | 750 | 750 | 6,100 | 375 |
2014-05-14 | 764 | 765 | 754 | 760 | 4,100 | 380 |
2014-05-13 | 754 | 756 | 748 | 754 | 6,900 | 377 |
2014-05-12 | 769 | 769 | 750 | 750 | 4,600 | 375 |
2014-05-09 | 762 | 770 | 756 | 770 | 4,500 | 385 |
2014-05-08 | 759 | 765 | 748 | 762 | 6,700 | 381 |
2014-05-07 | 768 | 773 | 748 | 751 | 7,800 | 375.50 |
2014-05-02 | 765 | 771 | 758 | 768 | 4,100 | 384 |
2014-05-01 | 752 | 764 | 748 | 759 | 9,200 | 379.50 |
2014-04-30 | 761 | 763 | 748 | 751 | 7,300 | 375.50 |
2014-04-28 | 762 | 764 | 750 | 755 | 15,200 | 377.50 |
2014-04-25 | 780 | 780 | 762 | 762 | 9,100 | 381 |
2014-04-24 | 785 | 785 | 756 | 765 | 5,600 | 382.50 |
2014-04-23 | 767 | 771 | 755 | 767 | 6,200 | 383.50 |
2014-04-22 | 752 | 763 | 749 | 750 | 14,900 | 375 |
2014-04-21 | 780 | 785 | 760 | 767 | 8,200 | 383.50 |
2014-04-18 | 780 | 780 | 775 | 779 | 3,000 | 389.50 |
2014-04-17 | 790 | 790 | 771 | 776 | 10,000 | 388 |
2014-04-16 | 750 | 772 | 747 | 763 | 15,100 | 381.50 |
2014-04-15 | 743 | 755 | 743 | 749 | 9,500 | 374.50 |
2014-04-14 | 769 | 769 | 740 | 740 | 21,700 | 370 |
2014-04-11 | 761 | 772 | 751 | 770 | 12,700 | 385 |
2014-04-10 | 805 | 807 | 773 | 780 | 12,400 | 390 |
2014-04-09 | 796 | 800 | 789 | 790 | 13,600 | 395 |
2014-04-08 | 807 | 813 | 795 | 800 | 16,700 | 400 |
2014-04-07 | 830 | 830 | 814 | 820 | 13,100 | 410 |
2014-04-04 | 839 | 839 | 829 | 836 | 8,900 | 418 |
2014-04-03 | 849 | 849 | 830 | 842 | 16,200 | 421 |
2014-04-02 | 850 | 855 | 825 | 839 | 35,500 | 419.50 |
2014-04-01 | 830 | 830 | 807 | 815 | 7,900 | 407.50 |
2014-03-31 | 834 | 835 | 801 | 830 | 14,400 | 415 |
2014-03-28 | 790 | 820 | 790 | 819 | 14,700 | 409.50 |
2014-03-27 | 790 | 790 | 765 | 786 | 9,100 | 393 |
2014-03-26 | 803 | 803 | 761 | 779 | 21,200 | 389.50 |
2014-03-25 | 855 | 855 | 784 | 788 | 30,000 | 394 |
2014-03-24 | 752 | 798 | 752 | 795 | 24,900 | 397.50 |
2014-03-20 | 790 | 798 | 750 | 750 | 25,900 | 375 |
2014-03-19 | 800 | 805 | 784 | 799 | 16,600 | 399.50 |
2014-03-18 | 812 | 812 | 792 | 803 | 8,200 | 401.50 |
2014-03-17 | 820 | 820 | 776 | 776 | 60,100 | 388 |
2014-03-14 | 852 | 856 | 820 | 824 | 27,000 | 412 |
2014-03-13 | 879 | 879 | 860 | 863 | 13,100 | 431.50 |
2014-03-12 | 885 | 890 | 879 | 879 | 14,800 | 439.50 |
2014-03-11 | 900 | 902 | 886 | 889 | 17,200 | 444.50 |
2014-03-10 | 896 | 907 | 883 | 891 | 21,200 | 445.50 |
2014-03-07 | 896 | 920 | 896 | 901 | 10,800 | 450.50 |
2014-03-06 | 883 | 903 | 871 | 894 | 21,200 | 447 |
2014-03-05 | 905 | 920 | 893 | 893 | 17,600 | 446.50 |
2014-03-04 | 857 | 894 | 857 | 890 | 27,100 | 445 |
2014-03-03 | 880 | 898 | 870 | 887 | 49,000 | 443.50 |
2014-02-28 | 952 | 967 | 907 | 907 | 114,000 | 453.50 |
2014-02-27 | 1,018 | 1,025 | 941 | 952 | 106,600 | 476 |
2014-02-26 | 1,000 | 1,028 | 996 | 1,018 | 45,000 | 509 |
2014-02-25 | 1,025 | 1,030 | 1,014 | 1,016 | 24,800 | 508 |
2014-02-24 | 997 | 1,028 | 997 | 1,016 | 32,500 | 508 |
2014-02-21 | 985 | 990 | 978 | 988 | 25,100 | 494 |
2014-02-20 | 982 | 986 | 960 | 986 | 27,600 | 493 |
2014-02-19 | 975 | 998 | 960 | 969 | 43,700 | 484.50 |
2014-02-18 | 985 | 985 | 966 | 974 | 26,200 | 487 |
2014-02-17 | 992 | 992 | 971 | 976 | 19,400 | 488 |
2014-02-14 | 988 | 995 | 952 | 977 | 31,400 | 488.50 |
2014-02-13 | 990 | 990 | 975 | 987 | 29,700 | 493.50 |
2014-02-12 | 989 | 1,010 | 987 | 992 | 35,000 | 496 |
2014-02-10 | 961 | 992 | 961 | 986 | 29,300 | 493 |
2014-02-07 | 960 | 960 | 940 | 950 | 18,900 | 475 |
2014-02-06 | 911 | 940 | 906 | 931 | 27,900 | 465.50 |
2014-02-05 | 920 | 926 | 875 | 900 | 38,000 | 450 |
2014-02-04 | 906 | 920 | 870 | 891 | 71,800 | 445.50 |
2014-02-03 | 994 | 1,008 | 960 | 966 | 60,100 | 483 |
2014-01-31 | 1,048 | 1,050 | 1,005 | 1,020 | 40,300 | 510 |
2014-01-30 | 1,035 | 1,035 | 1,004 | 1,019 | 50,800 | 509.50 |
2014-01-29 | 1,040 | 1,060 | 1,030 | 1,039 | 43,700 | 519.50 |
2014-01-28 | 1,023 | 1,058 | 990 | 1,007 | 67,400 | 503.50 |
2014-01-27 | 1,020 | 1,023 | 990 | 1,017 | 66,600 | 508.50 |
2014-01-24 | 1,071 | 1,082 | 1,037 | 1,062 | 72,500 | 531 |
2014-01-23 | 1,128 | 1,128 | 1,082 | 1,087 | 63,000 | 543.50 |
2014-01-22 | 1,085 | 1,142 | 1,062 | 1,121 | 145,000 | 560.50 |
2014-01-21 | 1,090 | 1,110 | 1,082 | 1,098 | 48,800 | 549 |
2014-01-20 | 1,138 | 1,175 | 1,073 | 1,110 | 127,200 | 555 |
2014-01-17 | 1,153 | 1,203 | 1,095 | 1,135 | 607,100 | 567.50 |
2014-01-16 | 1,095 | 1,095 | 1,095 | 1,095 | 65,000 | 547.50 |
2014-01-15 | 950 | 951 | 939 | 945 | 14,700 | 472.50 |
2014-01-14 | 940 | 955 | 925 | 935 | 34,800 | 467.50 |
2014-01-10 | 951 | 970 | 950 | 955 | 54,900 | 477.50 |
2014-01-09 | 935 | 964 | 929 | 964 | 95,400 | 482 |
2014-01-08 | 918 | 926 | 918 | 926 | 45,400 | 463 |
2014-01-07 | 927 | 934 | 916 | 917 | 44,200 | 458.50 |
2014-01-06 | 931 | 935 | 912 | 915 | 56,400 | 457.50 |
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