3826 (株)システムインテグレータ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 781 | 781 | 753 | 778 | 15,800 | 389 |
| 2015-12-29 | 780 | 781 | 766 | 781 | 8,800 | 390.50 |
| 2015-12-28 | 760 | 780 | 757 | 774 | 10,200 | 387 |
| 2015-12-25 | 755 | 768 | 745 | 750 | 12,100 | 375 |
| 2015-12-24 | 756 | 782 | 738 | 748 | 23,100 | 374 |
| 2015-12-22 | 752 | 773 | 752 | 761 | 9,800 | 380.50 |
| 2015-12-21 | 760 | 760 | 746 | 752 | 8,400 | 376 |
| 2015-12-18 | 759 | 777 | 758 | 760 | 14,300 | 380 |
| 2015-12-17 | 785 | 790 | 751 | 770 | 29,500 | 385 |
| 2015-12-16 | 784 | 795 | 752 | 770 | 27,100 | 385 |
| 2015-12-15 | 760 | 793 | 760 | 772 | 31,100 | 386 |
| 2015-12-14 | 753 | 762 | 742 | 757 | 15,800 | 378.50 |
| 2015-12-11 | 774 | 779 | 762 | 770 | 20,200 | 385 |
| 2015-12-10 | 765 | 768 | 746 | 750 | 21,600 | 375 |
| 2015-12-09 | 760 | 770 | 733 | 767 | 19,900 | 383.50 |
| 2015-12-08 | 757 | 779 | 740 | 761 | 36,100 | 380.50 |
| 2015-12-07 | 805 | 818 | 751 | 756 | 62,800 | 378 |
| 2015-12-04 | 795 | 800 | 778 | 798 | 123,500 | 399 |
| 2015-12-03 | 748 | 799 | 745 | 793 | 133,000 | 396.50 |
| 2015-12-02 | 749 | 749 | 730 | 739 | 15,500 | 369.50 |
| 2015-12-01 | 715 | 743 | 713 | 742 | 52,400 | 371 |
| 2015-11-30 | 707 | 713 | 703 | 710 | 5,300 | 355 |
| 2015-11-27 | 712 | 715 | 700 | 707 | 21,700 | 353.50 |
| 2015-11-26 | 697 | 711 | 696 | 706 | 13,400 | 353 |
| 2015-11-25 | 698 | 700 | 691 | 695 | 7,600 | 347.50 |
| 2015-11-24 | 700 | 701 | 685 | 693 | 22,700 | 346.50 |
| 2015-11-20 | 675 | 696 | 675 | 696 | 12,100 | 348 |
| 2015-11-19 | 683 | 684 | 674 | 679 | 11,600 | 339.50 |
| 2015-11-18 | 687 | 687 | 681 | 683 | 6,800 | 341.50 |
| 2015-11-17 | 687 | 690 | 680 | 687 | 8,700 | 343.50 |
| 2015-11-16 | 686 | 690 | 686 | 687 | 5,200 | 343.50 |
| 2015-11-13 | 705 | 710 | 680 | 701 | 22,300 | 350.50 |
| 2015-11-12 | 708 | 710 | 706 | 707 | 4,700 | 353.50 |
| 2015-11-11 | 708 | 709 | 703 | 706 | 7,100 | 353 |
| 2015-11-10 | 709 | 713 | 709 | 711 | 8,400 | 355.50 |
| 2015-11-09 | 689 | 712 | 689 | 707 | 18,100 | 353.50 |
| 2015-11-06 | 694 | 703 | 692 | 697 | 8,600 | 348.50 |
| 2015-11-05 | 690 | 696 | 687 | 690 | 8,500 | 345 |
| 2015-11-04 | 696 | 696 | 686 | 687 | 6,600 | 343.50 |
| 2015-11-02 | 690 | 701 | 682 | 686 | 12,500 | 343 |
| 2015-10-30 | 691 | 696 | 688 | 691 | 4,100 | 345.50 |
| 2015-10-29 | 696 | 696 | 686 | 689 | 10,400 | 344.50 |
| 2015-10-28 | 695 | 695 | 685 | 686 | 9,400 | 343 |
| 2015-10-27 | 696 | 700 | 686 | 696 | 11,700 | 348 |
| 2015-10-26 | 700 | 706 | 694 | 696 | 17,800 | 348 |
| 2015-10-23 | 700 | 702 | 693 | 698 | 7,500 | 349 |
| 2015-10-22 | 701 | 701 | 693 | 699 | 4,700 | 349.50 |
| 2015-10-21 | 691 | 700 | 690 | 700 | 11,600 | 350 |
| 2015-10-20 | 695 | 701 | 695 | 696 | 7,400 | 348 |
| 2015-10-19 | 702 | 702 | 694 | 695 | 4,800 | 347.50 |
| 2015-10-16 | 708 | 709 | 694 | 702 | 11,800 | 351 |
| 2015-10-15 | 678 | 710 | 678 | 700 | 21,700 | 350 |
| 2015-10-14 | 692 | 710 | 684 | 687 | 18,700 | 343.50 |
| 2015-10-13 | 724 | 727 | 686 | 697 | 138,600 | 348.50 |
| 2015-10-09 | 657 | 681 | 649 | 669 | 27,700 | 334.50 |
| 2015-10-08 | 668 | 668 | 648 | 658 | 12,600 | 329 |
| 2015-10-07 | 665 | 665 | 654 | 659 | 11,300 | 329.50 |
| 2015-10-06 | 662 | 667 | 651 | 657 | 18,100 | 328.50 |
| 2015-10-05 | 633 | 655 | 633 | 651 | 20,000 | 325.50 |
| 2015-10-02 | 619 | 630 | 613 | 624 | 13,500 | 312 |
| 2015-10-01 | 616 | 619 | 612 | 612 | 9,500 | 306 |
| 2015-09-30 | 594 | 610 | 594 | 605 | 3,400 | 302.50 |
| 2015-09-29 | 600 | 602 | 587 | 587 | 10,900 | 293.50 |
| 2015-09-28 | 618 | 620 | 601 | 607 | 6,200 | 303.50 |
| 2015-09-25 | 615 | 615 | 601 | 608 | 10,600 | 304 |
| 2015-09-24 | 610 | 613 | 604 | 605 | 10,900 | 302.50 |
| 2015-09-18 | 615 | 615 | 603 | 610 | 8,900 | 305 |
| 2015-09-17 | 605 | 612 | 598 | 609 | 10,200 | 304.50 |
| 2015-09-16 | 611 | 616 | 600 | 603 | 12,500 | 301.50 |
| 2015-09-15 | 615 | 620 | 610 | 611 | 9,700 | 305.50 |
| 2015-09-14 | 618 | 626 | 605 | 605 | 6,600 | 302.50 |
| 2015-09-11 | 614 | 623 | 611 | 618 | 12,200 | 309 |
| 2015-09-10 | 600 | 602 | 594 | 596 | 6,200 | 298 |
| 2015-09-09 | 595 | 610 | 587 | 606 | 15,300 | 303 |
| 2015-09-08 | 592 | 594 | 581 | 581 | 4,200 | 290.50 |
| 2015-09-07 | 598 | 610 | 580 | 598 | 15,600 | 299 |
| 2015-09-04 | 628 | 628 | 604 | 608 | 12,700 | 304 |
| 2015-09-03 | 629 | 629 | 608 | 621 | 10,200 | 310.50 |
| 2015-09-02 | 600 | 623 | 594 | 609 | 25,400 | 304.50 |
| 2015-09-01 | 641 | 647 | 613 | 613 | 28,100 | 306.50 |
| 2015-08-31 | 642 | 645 | 637 | 642 | 53,300 | 321 |
| 2015-08-28 | 645 | 646 | 630 | 638 | 54,300 | 319 |
| 2015-08-27 | 630 | 650 | 630 | 631 | 28,000 | 315.50 |
| 2015-08-26 | 628 | 646 | 611 | 634 | 51,300 | 317 |
| 2015-08-25 | 610 | 652 | 593 | 618 | 52,900 | 309 |
| 2015-08-24 | 630 | 639 | 610 | 612 | 58,900 | 306 |
| 2015-08-21 | 649 | 653 | 640 | 642 | 25,400 | 321 |
| 2015-08-20 | 660 | 673 | 657 | 660 | 23,100 | 330 |
| 2015-08-19 | 669 | 675 | 663 | 666 | 27,300 | 333 |
| 2015-08-18 | 677 | 684 | 671 | 679 | 13,200 | 339.50 |
| 2015-08-17 | 671 | 686 | 671 | 681 | 10,100 | 340.50 |
| 2015-08-14 | 672 | 678 | 672 | 676 | 5,300 | 338 |
| 2015-08-13 | 675 | 690 | 675 | 682 | 12,500 | 341 |
| 2015-08-12 | 690 | 696 | 662 | 676 | 43,100 | 338 |
| 2015-08-11 | 702 | 706 | 690 | 697 | 18,200 | 348.50 |
| 2015-08-10 | 700 | 707 | 686 | 701 | 27,600 | 350.50 |
| 2015-08-07 | 707 | 707 | 696 | 707 | 9,300 | 353.50 |
| 2015-08-06 | 701 | 710 | 701 | 707 | 8,200 | 353.50 |
| 2015-08-05 | 695 | 716 | 694 | 703 | 24,900 | 351.50 |
| 2015-08-04 | 715 | 715 | 690 | 696 | 46,000 | 348 |
| 2015-08-03 | 723 | 723 | 711 | 715 | 11,400 | 357.50 |
| 2015-07-31 | 725 | 726 | 713 | 717 | 12,400 | 358.50 |
| 2015-07-30 | 725 | 738 | 715 | 722 | 43,900 | 361 |
| 2015-07-29 | 717 | 728 | 708 | 726 | 25,000 | 363 |
| 2015-07-28 | 705 | 715 | 701 | 710 | 22,100 | 355 |
| 2015-07-27 | 720 | 733 | 712 | 716 | 30,300 | 358 |
| 2015-07-24 | 711 | 720 | 703 | 714 | 38,100 | 357 |
| 2015-07-23 | 710 | 714 | 700 | 703 | 29,000 | 351.50 |
| 2015-07-22 | 680 | 725 | 674 | 692 | 76,500 | 346 |
| 2015-07-21 | 706 | 708 | 671 | 684 | 91,400 | 342 |
| 2015-07-17 | 720 | 765 | 707 | 708 | 129,400 | 354 |
| 2015-07-16 | 720 | 720 | 707 | 715 | 59,800 | 357.50 |
| 2015-07-15 | 691 | 716 | 691 | 698 | 83,000 | 349 |
| 2015-07-14 | 702 | 742 | 685 | 701 | 525,200 | 350.50 |
| 2015-07-13 | 650 | 713 | 640 | 713 | 752,300 | 356.50 |
| 2015-07-10 | 616 | 616 | 607 | 613 | 8,800 | 306.50 |
| 2015-07-09 | 594 | 607 | 586 | 607 | 16,500 | 303.50 |
| 2015-07-08 | 612 | 614 | 596 | 598 | 18,100 | 299 |
| 2015-07-07 | 609 | 616 | 608 | 612 | 8,900 | 306 |
| 2015-07-06 | 610 | 610 | 604 | 604 | 8,100 | 302 |
| 2015-07-03 | 608 | 617 | 608 | 612 | 18,300 | 306 |
| 2015-07-02 | 602 | 610 | 600 | 603 | 16,400 | 301.50 |
| 2015-07-01 | 593 | 599 | 593 | 593 | 6,000 | 296.50 |
| 2015-06-30 | 587 | 596 | 586 | 593 | 6,000 | 296.50 |
| 2015-06-29 | 597 | 598 | 590 | 590 | 22,900 | 295 |
| 2015-06-26 | 606 | 614 | 602 | 604 | 9,100 | 302 |
| 2015-06-25 | 615 | 615 | 608 | 609 | 5,900 | 304.50 |
| 2015-06-24 | 602 | 620 | 599 | 611 | 21,300 | 305.50 |
| 2015-06-23 | 599 | 602 | 592 | 602 | 11,300 | 301 |
| 2015-06-22 | 599 | 602 | 589 | 599 | 12,500 | 299.50 |
| 2015-06-19 | 600 | 600 | 596 | 599 | 3,100 | 299.50 |
| 2015-06-18 | 593 | 596 | 591 | 594 | 5,300 | 297 |
| 2015-06-17 | 595 | 597 | 594 | 596 | 4,300 | 298 |
| 2015-06-16 | 593 | 602 | 592 | 595 | 19,900 | 297.50 |
| 2015-06-15 | 595 | 602 | 591 | 593 | 7,500 | 296.50 |
| 2015-06-12 | 603 | 604 | 592 | 595 | 21,000 | 297.50 |
| 2015-06-11 | 591 | 600 | 578 | 588 | 27,500 | 294 |
| 2015-06-10 | 597 | 601 | 582 | 593 | 17,300 | 296.50 |
| 2015-06-09 | 607 | 614 | 594 | 601 | 17,400 | 300.50 |
| 2015-06-08 | 605 | 615 | 605 | 607 | 9,000 | 303.50 |
| 2015-06-05 | 610 | 610 | 607 | 607 | 9,200 | 303.50 |
| 2015-06-04 | 619 | 619 | 610 | 610 | 5,700 | 305 |
| 2015-06-03 | 622 | 622 | 609 | 610 | 11,500 | 305 |
| 2015-06-02 | 611 | 615 | 602 | 614 | 28,400 | 307 |
| 2015-06-01 | 610 | 613 | 605 | 611 | 15,900 | 305.50 |
| 2015-05-29 | 610 | 621 | 606 | 610 | 20,400 | 305 |
| 2015-05-28 | 610 | 610 | 605 | 610 | 28,900 | 305 |
| 2015-05-27 | 626 | 626 | 603 | 617 | 76,300 | 308.50 |
| 2015-05-26 | 593 | 602 | 592 | 599 | 128,400 | 299.50 |
| 2015-05-25 | 620 | 628 | 598 | 600 | 105,000 | 300 |
| 2015-05-22 | 624 | 635 | 609 | 617 | 389,200 | 308.50 |
| 2015-05-21 | 649 | 659 | 644 | 659 | 241,100 | 329.50 |
| 2015-05-20 | 564 | 564 | 555 | 559 | 10,000 | 279.50 |
| 2015-05-19 | 560 | 564 | 556 | 561 | 13,000 | 280.50 |
| 2015-05-18 | 565 | 567 | 560 | 563 | 7,300 | 281.50 |
| 2015-05-15 | 559 | 566 | 559 | 565 | 11,800 | 282.50 |
| 2015-05-14 | 557 | 568 | 557 | 563 | 7,400 | 281.50 |
| 2015-05-13 | 557 | 566 | 557 | 560 | 11,100 | 280 |
| 2015-05-12 | 569 | 569 | 563 | 564 | 2,700 | 282 |
| 2015-05-11 | 570 | 570 | 561 | 566 | 5,500 | 283 |
| 2015-05-08 | 555 | 567 | 555 | 561 | 5,200 | 280.50 |
| 2015-05-07 | 558 | 569 | 555 | 561 | 8,100 | 280.50 |
| 2015-05-01 | 570 | 570 | 557 | 558 | 10,800 | 279 |
| 2015-04-30 | 568 | 580 | 566 | 570 | 12,000 | 285 |
| 2015-04-28 | 571 | 573 | 566 | 568 | 11,600 | 284 |
| 2015-04-27 | 570 | 571 | 564 | 571 | 17,300 | 285.50 |
| 2015-04-24 | 568 | 569 | 559 | 561 | 12,700 | 280.50 |
| 2015-04-23 | 568 | 568 | 557 | 563 | 14,800 | 281.50 |
| 2015-04-22 | 566 | 567 | 555 | 563 | 22,300 | 281.50 |
| 2015-04-21 | 581 | 581 | 555 | 567 | 55,700 | 283.50 |
| 2015-04-20 | 591 | 591 | 559 | 582 | 55,800 | 291 |
| 2015-04-17 | 595 | 596 | 579 | 589 | 58,400 | 294.50 |
| 2015-04-16 | 562 | 585 | 550 | 579 | 112,600 | 289.50 |
| 2015-04-15 | 553 | 563 | 548 | 562 | 83,400 | 281 |
| 2015-04-14 | 559 | 573 | 542 | 563 | 433,600 | 281.50 |
| 2015-04-13 | 521 | 557 | 511 | 557 | 292,500 | 278.50 |
| 2015-04-10 | 475 | 477 | 470 | 477 | 7,100 | 238.50 |
| 2015-04-09 | 479 | 479 | 471 | 473 | 12,300 | 236.50 |
| 2015-04-08 | 471 | 475 | 469 | 473 | 15,800 | 236.50 |
| 2015-04-07 | 466 | 474 | 461 | 472 | 10,100 | 236 |
| 2015-04-06 | 457 | 461 | 457 | 460 | 8,200 | 230 |
| 2015-04-03 | 453 | 457 | 453 | 456 | 2,100 | 228 |
| 2015-04-02 | 456 | 456 | 452 | 453 | 7,300 | 226.50 |
| 2015-04-01 | 453 | 456 | 450 | 450 | 11,300 | 225 |
| 2015-03-31 | 459 | 459 | 452 | 452 | 3,900 | 226 |
| 2015-03-30 | 451 | 455 | 451 | 451 | 3,300 | 225.50 |
| 2015-03-27 | 453 | 464 | 450 | 451 | 11,600 | 225.50 |
| 2015-03-26 | 455 | 459 | 454 | 454 | 10,800 | 227 |
| 2015-03-25 | 465 | 466 | 457 | 459 | 8,500 | 229.50 |
| 2015-03-24 | 467 | 468 | 450 | 457 | 13,000 | 228.50 |
| 2015-03-23 | 456 | 467 | 456 | 457 | 13,600 | 228.50 |
| 2015-03-20 | 452 | 458 | 452 | 455 | 6,700 | 227.50 |
| 2015-03-19 | 457 | 458 | 450 | 452 | 13,900 | 226 |
| 2015-03-18 | 451 | 490 | 451 | 452 | 59,800 | 226 |
| 2015-03-17 | 452 | 457 | 450 | 452 | 12,400 | 226 |
| 2015-03-16 | 451 | 454 | 450 | 452 | 14,500 | 226 |
| 2015-03-13 | 462 | 462 | 451 | 452 | 15,900 | 226 |
| 2015-03-12 | 461 | 461 | 453 | 454 | 10,900 | 227 |
| 2015-03-11 | 451 | 453 | 450 | 451 | 15,600 | 225.50 |
| 2015-03-10 | 453 | 455 | 452 | 452 | 15,500 | 226 |
| 2015-03-09 | 462 | 470 | 452 | 455 | 35,700 | 227.50 |
| 2015-03-06 | 480 | 480 | 468 | 470 | 11,600 | 235 |
| 2015-03-05 | 475 | 480 | 470 | 470 | 15,300 | 235 |
| 2015-03-04 | 489 | 489 | 474 | 474 | 18,800 | 237 |
| 2015-03-03 | 508 | 508 | 487 | 489 | 11,700 | 244.50 |
| 2015-03-02 | 505 | 507 | 501 | 502 | 31,300 | 251 |
| 2015-02-27 | 508 | 511 | 506 | 507 | 10,600 | 253.50 |
| 2015-02-26 | 511 | 514 | 509 | 513 | 10,500 | 256.50 |
| 2015-02-25 | 509 | 510 | 506 | 508 | 7,800 | 254 |
| 2015-02-24 | 510 | 512 | 504 | 512 | 9,400 | 256 |
| 2015-02-23 | 503 | 509 | 503 | 508 | 8,800 | 254 |
| 2015-02-20 | 515 | 515 | 501 | 505 | 8,800 | 252.50 |
| 2015-02-19 | 515 | 515 | 502 | 510 | 7,000 | 255 |
| 2015-02-18 | 508 | 512 | 493 | 511 | 24,800 | 255.50 |
| 2015-02-17 | 493 | 496 | 491 | 495 | 6,200 | 247.50 |
| 2015-02-16 | 492 | 502 | 490 | 500 | 14,700 | 250 |
| 2015-02-13 | 494 | 494 | 485 | 490 | 7,400 | 245 |
| 2015-02-12 | 481 | 491 | 474 | 489 | 19,000 | 244.50 |
| 2015-02-10 | 468 | 486 | 468 | 474 | 13,400 | 237 |
| 2015-02-09 | 476 | 480 | 466 | 468 | 16,800 | 234 |
| 2015-02-06 | 468 | 481 | 468 | 481 | 9,300 | 240.50 |
| 2015-02-05 | 462 | 470 | 462 | 466 | 6,200 | 233 |
| 2015-02-04 | 469 | 476 | 465 | 470 | 9,500 | 235 |
| 2015-02-03 | 477 | 480 | 457 | 461 | 21,500 | 230.50 |
| 2015-02-02 | 487 | 490 | 477 | 479 | 23,300 | 239.50 |
| 2015-01-30 | 500 | 501 | 491 | 495 | 23,000 | 247.50 |
| 2015-01-29 | 505 | 510 | 500 | 500 | 24,900 | 250 |
| 2015-01-28 | 506 | 511 | 503 | 510 | 30,200 | 255 |
| 2015-01-27 | 523 | 523 | 510 | 512 | 27,100 | 256 |
| 2015-01-26 | 525 | 526 | 513 | 519 | 49,700 | 259.50 |
| 2015-01-23 | 563 | 585 | 529 | 545 | 75,100 | 272.50 |
| 2015-01-22 | 654 | 722 | 564 | 572 | 538,300 | 286 |
| 2015-01-21 | 624 | 624 | 624 | 624 | 158,600 | 312 |
| 2015-01-20 | 452 | 524 | 452 | 524 | 42,400 | 262 |
| 2015-01-19 | 449 | 449 | 444 | 444 | 3,200 | 222 |
| 2015-01-16 | 438 | 449 | 434 | 445 | 36,000 | 222.50 |
| 2015-01-15 | 453 | 462 | 453 | 462 | 11,300 | 231 |
| 2015-01-14 | 461 | 472 | 461 | 468 | 12,400 | 234 |
| 2015-01-13 | 475 | 490 | 472 | 477 | 8,200 | 238.50 |
| 2015-01-09 | 471 | 479 | 471 | 474 | 3,700 | 237 |
| 2015-01-08 | 480 | 485 | 467 | 468 | 11,700 | 234 |
| 2015-01-07 | 485 | 497 | 480 | 480 | 12,600 | 240 |
| 2015-01-06 | 490 | 490 | 481 | 485 | 22,100 | 242.50 |
| 2015-01-05 | 477 | 490 | 475 | 481 | 14,000 | 240.50 |
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
