3826 (株)システムインテグレータ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306246396226366,500318
2016-12-296176276176256,100312.50
2016-12-286196306156247,200312
2016-12-2762363061962213,300311
2016-12-2663063562763111,000315.50
2016-12-226416416316375,900318.50
2016-12-216456456406427,800321
2016-12-206456456426446,600322
2016-12-196456476416455,400322.50
2016-12-166486496456468,400323
2016-12-156456466436466,800323
2016-12-146446456416453,300322.50
2016-12-136436466406447,400322
2016-12-1264264464064250,600321
2016-12-096456496396429,600321
2016-12-0863063963063913,500319.50
2016-12-0762663162563123,600315.50
2016-12-066306306216263,900313
2016-12-056156306156187,600309
2016-12-026256256156157,600307.50
2016-12-016286336246259,400312.50
2016-11-306166296126285,800314
2016-11-296106196106195,700309.50
2016-11-286046106046103,400305
2016-11-256176176046045,900302
2016-11-2460761359661014,400305
2016-11-226036046006043,100302
2016-11-216006076006029,500301
2016-11-185955965875948,200297
2016-11-175965965915954,900297.50
2016-11-165955975935966,900298
2016-11-155865925865902,000295
2016-11-145835885835884,500294
2016-11-115835855805838,300291.50
2016-11-1058058057557717,100288.50
2016-11-0958358455256423,600282
2016-11-085825875825834,400291.50
2016-11-0758158757558611,000293
2016-11-0458058658058512,100292.50
2016-11-0258959058558613,500293
2016-11-0159159659159411,500297
2016-10-3159860259659815,200299
2016-10-2859660259459823,700299
2016-10-275875965875898,900294.50
2016-10-2658659258658716,400293.50
2016-10-2559359358458613,700293
2016-10-2458259258158843,600294
2016-10-215795795765765,300288
2016-10-205765795755767,800288
2016-10-1957557857457610,700288
2016-10-175825825765777,200288.50
2016-10-135775805745758,400287.50
2016-10-125805805765766,600288
2016-10-115795805775789,500289
2016-10-0758558557958141,200290.50
2016-10-0658058057457740,300288.50
2016-10-0557557957257937,200289.50
2016-10-0458059057558287,300291
2016-10-036326336236238,500311.50
2016-09-306206236206222,200311
2016-09-296226226186224,100311
2016-09-286206226146193,000309.50
2016-09-276206206146203,700310
2016-09-2661362061361818,300309
2016-09-236156196136136,900306.50
2016-09-216056196056195,600309.50
2016-09-206136166136134,100306.50
2016-09-166106146106132,200306.50
2016-09-156166166106105,100305
2016-09-146166186166162,000308
2016-09-136176196166171,400308.50
2016-09-126176196166162,700308
2016-09-096176206166194,200309.50
2016-09-086186226186203,200310
2016-09-076176226176205,000310
2016-09-066186236186213,800310.50
2016-09-056206236196213,700310.50
2016-09-026196216186203,300310
2016-09-016236236146203,900310
2016-08-316226246006198,500309.50
2016-08-306256296216224,700311
2016-08-2962763262162223,600311
2016-08-2664264263563744,400318.50
2016-08-2563964263763810,500319
2016-08-246356386326375,300318.50
2016-08-236356406326357,000317.50
2016-08-226306346296344,300317
2016-08-196216296196266,900313
2016-08-186346366206229,700311
2016-08-176356396356393,100319.50
2016-08-166406496366374,800318.50
2016-08-156316406316372,400318.50
2016-08-126246316246314,200315.50
2016-08-106246306246242,200312
2016-08-096306306226255,700312.50
2016-08-086276296266274,600313.50
2016-08-056306356276274,700313.50
2016-08-046246296246274,600313.50
2016-08-036306306216246,400312
2016-08-026256336246303,000315
2016-08-016346386296307,000315
2016-07-296246326246313,200315.50
2016-07-286226286226273,800313.50
2016-07-276256266216223,900311
2016-07-266226256206224,900311
2016-07-256306306216227,100311
2016-07-2262062361362012,600310
2016-07-2162762962362510,400312.50
2016-07-206236266226262,800313
2016-07-1962162561062312,400311.50
2016-07-1565865861562725,500313.50
2016-07-146116156076082,700304
2016-07-1362062259660810,100304
2016-07-1260661359861017,600305
2016-07-1159460157059660,900298
2016-07-086416516346343,100317
2016-07-076456486416463,900323
2016-07-066596596446464,300323
2016-07-056566606506584,900329
2016-07-046496556436557,200327.50
2016-07-016356476356394,800319.50
2016-06-306386466356353,400317.50
2016-06-296336376236357,500317.50
2016-06-2860362060161317,500306.50
2016-06-275906245906138,100306.50
2016-06-2463563556758828,400294
2016-06-2363063061061125,600305.50
2016-06-2264164963063310,200316.50
2016-06-216446476356444,600322
2016-06-2064064562164413,100322
2016-06-1763264663163414,400317
2016-06-1667967963563916,100319.50
2016-06-156706816696694,600334.50
2016-06-1469169667068112,200340.50
2016-06-137087086946949,400347
2016-06-1071471469970912,600354.50
2016-06-096907006906952,700347.50
2016-06-086987006906992,300349.50
2016-06-077027026946963,500348
2016-06-066947016947004,100350
2016-06-037007006856945,400347
2016-06-027067066936977,900348.50
2016-06-017007067007067,100353
2016-05-3170070567769910,800349.50
2016-05-306957006956968,400348
2016-05-276997076916946,700347
2016-05-267177176956999,100349.50
2016-05-2571071368570224,900351
2016-05-247057137057077,400353.50
2016-05-237077136807049,900352
2016-05-2069771269770810,500354
2016-05-1970570569669710,200348.50
2016-05-1871471467469228,800346
2016-05-177057297007108,600355
2016-05-1672172169069012,400345
2016-05-1371772271471711,100358.50
2016-05-127177257177248,300362
2016-05-1171972471772016,700360
2016-05-107167207087149,400357
2016-05-097147257127148,400357
2016-05-0669971469070411,300352
2016-05-0268770068569913,400349.50
2016-04-2872973071571612,600358
2016-04-277177337177207,300360
2016-04-2674274271271815,000359
2016-04-2574975374274216,400371
2016-04-227327437327397,900369.50
2016-04-2173974572773711,900368.50
2016-04-2071477771472444,200362
2016-04-1970571770571219,000356
2016-04-1870571168369936,700349.50
2016-04-1570171170170818,900354
2016-04-1470171070170628,900353
2016-04-1370570869470028,500350
2016-04-1270471570070332,200351.50
2016-04-1173073168370493,400352
2016-04-0873777473076112,000380.50
2016-04-077267487267379,700368.50
2016-04-0670973370873119,200365.50
2016-04-0576277071772129,300360.50
2016-04-0479781076977438,800387
2016-04-0182983075081249,600406
2016-03-3184084082582921,800414.50
2016-03-3084384482583736,900418.50
2016-03-2985487584084774,600423.50
2016-03-2884485381684868,000424
2016-03-2584886184685060,100425
2016-03-2483084582784440,600422
2016-03-2384984982682774,900413.50
2016-03-22850850830849137,400424.50
2016-03-18760815760804126,200402
2016-03-1774175473475326,300376.50
2016-03-167337407327366,200368
2016-03-157387427357396,900369.50
2016-03-1473573870573812,400369
2016-03-1172973672073211,300366
2016-03-1071173271173011,800365
2016-03-0971872171171511,700357.50
2016-03-0873773771372811,600364
2016-03-0772774072173720,900368.50
2016-03-0473173270072820,100364
2016-03-037287407267339,900366.50
2016-03-0273073070772813,100364
2016-03-017227237097118,400355.50
2016-02-2973574072272211,600361
2016-02-2674975273573511,400367.50
2016-02-2572681571975532,600377.50
2016-02-24734744726734118,500367
2016-02-2372773272072611,400363
2016-02-2272272971772216,700361
2016-02-1970671369970311,700351.50
2016-02-1874274270370616,100353
2016-02-1772072068769313,200346.50
2016-02-1668971368869115,300345.50
2016-02-1567070366968628,800343
2016-02-1266868462665623,600328
2016-02-1071071768869434,200347
2016-02-0973175671072124,700360.50
2016-02-0874977173476211,600381
2016-02-0575278774174915,200374.50
2016-02-0478479573876520,000382.50
2016-02-0378480678079914,100399.50
2016-02-0281481479080919,900404.50
2016-02-0178381078380342,100401.50
2016-01-2974176773776610,300383
2016-01-287467527387428,300371
2016-01-277627627257459,100372.50
2016-01-2672576272574412,700372
2016-01-2573574972774013,000370
2016-01-2269972969972714,800363.50
2016-01-2171373968168228,900341
2016-01-2074976272572831,100364
2016-01-1976577575275310,300376.50
2016-01-1874376472975932,600379.50
2016-01-1580380378178813,900394
2016-01-1479079577578934,000394.50
2016-01-13818837791810106,600405
2016-01-1278981875278856,300394
2016-01-0879581078378826,100394
2016-01-0778680377178622,500393
2016-01-0684184978679667,700398
2016-01-0578084078083258,000416
2016-01-0476678176477416,300387

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