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 |
---|---|---|---|---|---|---|
2016-12-30 | 624 | 639 | 622 | 636 | 6,500 | 318 |
2016-12-29 | 617 | 627 | 617 | 625 | 6,100 | 312.50 |
2016-12-28 | 619 | 630 | 615 | 624 | 7,200 | 312 |
2016-12-27 | 623 | 630 | 619 | 622 | 13,300 | 311 |
2016-12-26 | 630 | 635 | 627 | 631 | 11,000 | 315.50 |
2016-12-22 | 641 | 641 | 631 | 637 | 5,900 | 318.50 |
2016-12-21 | 645 | 645 | 640 | 642 | 7,800 | 321 |
2016-12-20 | 645 | 645 | 642 | 644 | 6,600 | 322 |
2016-12-19 | 645 | 647 | 641 | 645 | 5,400 | 322.50 |
2016-12-16 | 648 | 649 | 645 | 646 | 8,400 | 323 |
2016-12-15 | 645 | 646 | 643 | 646 | 6,800 | 323 |
2016-12-14 | 644 | 645 | 641 | 645 | 3,300 | 322.50 |
2016-12-13 | 643 | 646 | 640 | 644 | 7,400 | 322 |
2016-12-12 | 642 | 644 | 640 | 642 | 50,600 | 321 |
2016-12-09 | 645 | 649 | 639 | 642 | 9,600 | 321 |
2016-12-08 | 630 | 639 | 630 | 639 | 13,500 | 319.50 |
2016-12-07 | 626 | 631 | 625 | 631 | 23,600 | 315.50 |
2016-12-06 | 630 | 630 | 621 | 626 | 3,900 | 313 |
2016-12-05 | 615 | 630 | 615 | 618 | 7,600 | 309 |
2016-12-02 | 625 | 625 | 615 | 615 | 7,600 | 307.50 |
2016-12-01 | 628 | 633 | 624 | 625 | 9,400 | 312.50 |
2016-11-30 | 616 | 629 | 612 | 628 | 5,800 | 314 |
2016-11-29 | 610 | 619 | 610 | 619 | 5,700 | 309.50 |
2016-11-28 | 604 | 610 | 604 | 610 | 3,400 | 305 |
2016-11-25 | 617 | 617 | 604 | 604 | 5,900 | 302 |
2016-11-24 | 607 | 613 | 596 | 610 | 14,400 | 305 |
2016-11-22 | 603 | 604 | 600 | 604 | 3,100 | 302 |
2016-11-21 | 600 | 607 | 600 | 602 | 9,500 | 301 |
2016-11-18 | 595 | 596 | 587 | 594 | 8,200 | 297 |
2016-11-17 | 596 | 596 | 591 | 595 | 4,900 | 297.50 |
2016-11-16 | 595 | 597 | 593 | 596 | 6,900 | 298 |
2016-11-15 | 586 | 592 | 586 | 590 | 2,000 | 295 |
2016-11-14 | 583 | 588 | 583 | 588 | 4,500 | 294 |
2016-11-11 | 583 | 585 | 580 | 583 | 8,300 | 291.50 |
2016-11-10 | 580 | 580 | 575 | 577 | 17,100 | 288.50 |
2016-11-09 | 583 | 584 | 552 | 564 | 23,600 | 282 |
2016-11-08 | 582 | 587 | 582 | 583 | 4,400 | 291.50 |
2016-11-07 | 581 | 587 | 575 | 586 | 11,000 | 293 |
2016-11-04 | 580 | 586 | 580 | 585 | 12,100 | 292.50 |
2016-11-02 | 589 | 590 | 585 | 586 | 13,500 | 293 |
2016-11-01 | 591 | 596 | 591 | 594 | 11,500 | 297 |
2016-10-31 | 598 | 602 | 596 | 598 | 15,200 | 299 |
2016-10-28 | 596 | 602 | 594 | 598 | 23,700 | 299 |
2016-10-27 | 587 | 596 | 587 | 589 | 8,900 | 294.50 |
2016-10-26 | 586 | 592 | 586 | 587 | 16,400 | 293.50 |
2016-10-25 | 593 | 593 | 584 | 586 | 13,700 | 293 |
2016-10-24 | 582 | 592 | 581 | 588 | 43,600 | 294 |
2016-10-21 | 579 | 579 | 576 | 576 | 5,300 | 288 |
2016-10-20 | 576 | 579 | 575 | 576 | 7,800 | 288 |
2016-10-19 | 575 | 578 | 574 | 576 | 10,700 | 288 |
2016-10-17 | 582 | 582 | 576 | 577 | 7,200 | 288.50 |
2016-10-13 | 577 | 580 | 574 | 575 | 8,400 | 287.50 |
2016-10-12 | 580 | 580 | 576 | 576 | 6,600 | 288 |
2016-10-11 | 579 | 580 | 577 | 578 | 9,500 | 289 |
2016-10-07 | 585 | 585 | 579 | 581 | 41,200 | 290.50 |
2016-10-06 | 580 | 580 | 574 | 577 | 40,300 | 288.50 |
2016-10-05 | 575 | 579 | 572 | 579 | 37,200 | 289.50 |
2016-10-04 | 580 | 590 | 575 | 582 | 87,300 | 291 |
2016-10-03 | 632 | 633 | 623 | 623 | 8,500 | 311.50 |
2016-09-30 | 620 | 623 | 620 | 622 | 2,200 | 311 |
2016-09-29 | 622 | 622 | 618 | 622 | 4,100 | 311 |
2016-09-28 | 620 | 622 | 614 | 619 | 3,000 | 309.50 |
2016-09-27 | 620 | 620 | 614 | 620 | 3,700 | 310 |
2016-09-26 | 613 | 620 | 613 | 618 | 18,300 | 309 |
2016-09-23 | 615 | 619 | 613 | 613 | 6,900 | 306.50 |
2016-09-21 | 605 | 619 | 605 | 619 | 5,600 | 309.50 |
2016-09-20 | 613 | 616 | 613 | 613 | 4,100 | 306.50 |
2016-09-16 | 610 | 614 | 610 | 613 | 2,200 | 306.50 |
2016-09-15 | 616 | 616 | 610 | 610 | 5,100 | 305 |
2016-09-14 | 616 | 618 | 616 | 616 | 2,000 | 308 |
2016-09-13 | 617 | 619 | 616 | 617 | 1,400 | 308.50 |
2016-09-12 | 617 | 619 | 616 | 616 | 2,700 | 308 |
2016-09-09 | 617 | 620 | 616 | 619 | 4,200 | 309.50 |
2016-09-08 | 618 | 622 | 618 | 620 | 3,200 | 310 |
2016-09-07 | 617 | 622 | 617 | 620 | 5,000 | 310 |
2016-09-06 | 618 | 623 | 618 | 621 | 3,800 | 310.50 |
2016-09-05 | 620 | 623 | 619 | 621 | 3,700 | 310.50 |
2016-09-02 | 619 | 621 | 618 | 620 | 3,300 | 310 |
2016-09-01 | 623 | 623 | 614 | 620 | 3,900 | 310 |
2016-08-31 | 622 | 624 | 600 | 619 | 8,500 | 309.50 |
2016-08-30 | 625 | 629 | 621 | 622 | 4,700 | 311 |
2016-08-29 | 627 | 632 | 621 | 622 | 23,600 | 311 |
2016-08-26 | 642 | 642 | 635 | 637 | 44,400 | 318.50 |
2016-08-25 | 639 | 642 | 637 | 638 | 10,500 | 319 |
2016-08-24 | 635 | 638 | 632 | 637 | 5,300 | 318.50 |
2016-08-23 | 635 | 640 | 632 | 635 | 7,000 | 317.50 |
2016-08-22 | 630 | 634 | 629 | 634 | 4,300 | 317 |
2016-08-19 | 621 | 629 | 619 | 626 | 6,900 | 313 |
2016-08-18 | 634 | 636 | 620 | 622 | 9,700 | 311 |
2016-08-17 | 635 | 639 | 635 | 639 | 3,100 | 319.50 |
2016-08-16 | 640 | 649 | 636 | 637 | 4,800 | 318.50 |
2016-08-15 | 631 | 640 | 631 | 637 | 2,400 | 318.50 |
2016-08-12 | 624 | 631 | 624 | 631 | 4,200 | 315.50 |
2016-08-10 | 624 | 630 | 624 | 624 | 2,200 | 312 |
2016-08-09 | 630 | 630 | 622 | 625 | 5,700 | 312.50 |
2016-08-08 | 627 | 629 | 626 | 627 | 4,600 | 313.50 |
2016-08-05 | 630 | 635 | 627 | 627 | 4,700 | 313.50 |
2016-08-04 | 624 | 629 | 624 | 627 | 4,600 | 313.50 |
2016-08-03 | 630 | 630 | 621 | 624 | 6,400 | 312 |
2016-08-02 | 625 | 633 | 624 | 630 | 3,000 | 315 |
2016-08-01 | 634 | 638 | 629 | 630 | 7,000 | 315 |
2016-07-29 | 624 | 632 | 624 | 631 | 3,200 | 315.50 |
2016-07-28 | 622 | 628 | 622 | 627 | 3,800 | 313.50 |
2016-07-27 | 625 | 626 | 621 | 622 | 3,900 | 311 |
2016-07-26 | 622 | 625 | 620 | 622 | 4,900 | 311 |
2016-07-25 | 630 | 630 | 621 | 622 | 7,100 | 311 |
2016-07-22 | 620 | 623 | 613 | 620 | 12,600 | 310 |
2016-07-21 | 627 | 629 | 623 | 625 | 10,400 | 312.50 |
2016-07-20 | 623 | 626 | 622 | 626 | 2,800 | 313 |
2016-07-19 | 621 | 625 | 610 | 623 | 12,400 | 311.50 |
2016-07-15 | 658 | 658 | 615 | 627 | 25,500 | 313.50 |
2016-07-14 | 611 | 615 | 607 | 608 | 2,700 | 304 |
2016-07-13 | 620 | 622 | 596 | 608 | 10,100 | 304 |
2016-07-12 | 606 | 613 | 598 | 610 | 17,600 | 305 |
2016-07-11 | 594 | 601 | 570 | 596 | 60,900 | 298 |
2016-07-08 | 641 | 651 | 634 | 634 | 3,100 | 317 |
2016-07-07 | 645 | 648 | 641 | 646 | 3,900 | 323 |
2016-07-06 | 659 | 659 | 644 | 646 | 4,300 | 323 |
2016-07-05 | 656 | 660 | 650 | 658 | 4,900 | 329 |
2016-07-04 | 649 | 655 | 643 | 655 | 7,200 | 327.50 |
2016-07-01 | 635 | 647 | 635 | 639 | 4,800 | 319.50 |
2016-06-30 | 638 | 646 | 635 | 635 | 3,400 | 317.50 |
2016-06-29 | 633 | 637 | 623 | 635 | 7,500 | 317.50 |
2016-06-28 | 603 | 620 | 601 | 613 | 17,500 | 306.50 |
2016-06-27 | 590 | 624 | 590 | 613 | 8,100 | 306.50 |
2016-06-24 | 635 | 635 | 567 | 588 | 28,400 | 294 |
2016-06-23 | 630 | 630 | 610 | 611 | 25,600 | 305.50 |
2016-06-22 | 641 | 649 | 630 | 633 | 10,200 | 316.50 |
2016-06-21 | 644 | 647 | 635 | 644 | 4,600 | 322 |
2016-06-20 | 640 | 645 | 621 | 644 | 13,100 | 322 |
2016-06-17 | 632 | 646 | 631 | 634 | 14,400 | 317 |
2016-06-16 | 679 | 679 | 635 | 639 | 16,100 | 319.50 |
2016-06-15 | 670 | 681 | 669 | 669 | 4,600 | 334.50 |
2016-06-14 | 691 | 696 | 670 | 681 | 12,200 | 340.50 |
2016-06-13 | 708 | 708 | 694 | 694 | 9,400 | 347 |
2016-06-10 | 714 | 714 | 699 | 709 | 12,600 | 354.50 |
2016-06-09 | 690 | 700 | 690 | 695 | 2,700 | 347.50 |
2016-06-08 | 698 | 700 | 690 | 699 | 2,300 | 349.50 |
2016-06-07 | 702 | 702 | 694 | 696 | 3,500 | 348 |
2016-06-06 | 694 | 701 | 694 | 700 | 4,100 | 350 |
2016-06-03 | 700 | 700 | 685 | 694 | 5,400 | 347 |
2016-06-02 | 706 | 706 | 693 | 697 | 7,900 | 348.50 |
2016-06-01 | 700 | 706 | 700 | 706 | 7,100 | 353 |
2016-05-31 | 700 | 705 | 677 | 699 | 10,800 | 349.50 |
2016-05-30 | 695 | 700 | 695 | 696 | 8,400 | 348 |
2016-05-27 | 699 | 707 | 691 | 694 | 6,700 | 347 |
2016-05-26 | 717 | 717 | 695 | 699 | 9,100 | 349.50 |
2016-05-25 | 710 | 713 | 685 | 702 | 24,900 | 351 |
2016-05-24 | 705 | 713 | 705 | 707 | 7,400 | 353.50 |
2016-05-23 | 707 | 713 | 680 | 704 | 9,900 | 352 |
2016-05-20 | 697 | 712 | 697 | 708 | 10,500 | 354 |
2016-05-19 | 705 | 705 | 696 | 697 | 10,200 | 348.50 |
2016-05-18 | 714 | 714 | 674 | 692 | 28,800 | 346 |
2016-05-17 | 705 | 729 | 700 | 710 | 8,600 | 355 |
2016-05-16 | 721 | 721 | 690 | 690 | 12,400 | 345 |
2016-05-13 | 717 | 722 | 714 | 717 | 11,100 | 358.50 |
2016-05-12 | 717 | 725 | 717 | 724 | 8,300 | 362 |
2016-05-11 | 719 | 724 | 717 | 720 | 16,700 | 360 |
2016-05-10 | 716 | 720 | 708 | 714 | 9,400 | 357 |
2016-05-09 | 714 | 725 | 712 | 714 | 8,400 | 357 |
2016-05-06 | 699 | 714 | 690 | 704 | 11,300 | 352 |
2016-05-02 | 687 | 700 | 685 | 699 | 13,400 | 349.50 |
2016-04-28 | 729 | 730 | 715 | 716 | 12,600 | 358 |
2016-04-27 | 717 | 733 | 717 | 720 | 7,300 | 360 |
2016-04-26 | 742 | 742 | 712 | 718 | 15,000 | 359 |
2016-04-25 | 749 | 753 | 742 | 742 | 16,400 | 371 |
2016-04-22 | 732 | 743 | 732 | 739 | 7,900 | 369.50 |
2016-04-21 | 739 | 745 | 727 | 737 | 11,900 | 368.50 |
2016-04-20 | 714 | 777 | 714 | 724 | 44,200 | 362 |
2016-04-19 | 705 | 717 | 705 | 712 | 19,000 | 356 |
2016-04-18 | 705 | 711 | 683 | 699 | 36,700 | 349.50 |
2016-04-15 | 701 | 711 | 701 | 708 | 18,900 | 354 |
2016-04-14 | 701 | 710 | 701 | 706 | 28,900 | 353 |
2016-04-13 | 705 | 708 | 694 | 700 | 28,500 | 350 |
2016-04-12 | 704 | 715 | 700 | 703 | 32,200 | 351.50 |
2016-04-11 | 730 | 731 | 683 | 704 | 93,400 | 352 |
2016-04-08 | 737 | 774 | 730 | 761 | 12,000 | 380.50 |
2016-04-07 | 726 | 748 | 726 | 737 | 9,700 | 368.50 |
2016-04-06 | 709 | 733 | 708 | 731 | 19,200 | 365.50 |
2016-04-05 | 762 | 770 | 717 | 721 | 29,300 | 360.50 |
2016-04-04 | 797 | 810 | 769 | 774 | 38,800 | 387 |
2016-04-01 | 829 | 830 | 750 | 812 | 49,600 | 406 |
2016-03-31 | 840 | 840 | 825 | 829 | 21,800 | 414.50 |
2016-03-30 | 843 | 844 | 825 | 837 | 36,900 | 418.50 |
2016-03-29 | 854 | 875 | 840 | 847 | 74,600 | 423.50 |
2016-03-28 | 844 | 853 | 816 | 848 | 68,000 | 424 |
2016-03-25 | 848 | 861 | 846 | 850 | 60,100 | 425 |
2016-03-24 | 830 | 845 | 827 | 844 | 40,600 | 422 |
2016-03-23 | 849 | 849 | 826 | 827 | 74,900 | 413.50 |
2016-03-22 | 850 | 850 | 830 | 849 | 137,400 | 424.50 |
2016-03-18 | 760 | 815 | 760 | 804 | 126,200 | 402 |
2016-03-17 | 741 | 754 | 734 | 753 | 26,300 | 376.50 |
2016-03-16 | 733 | 740 | 732 | 736 | 6,200 | 368 |
2016-03-15 | 738 | 742 | 735 | 739 | 6,900 | 369.50 |
2016-03-14 | 735 | 738 | 705 | 738 | 12,400 | 369 |
2016-03-11 | 729 | 736 | 720 | 732 | 11,300 | 366 |
2016-03-10 | 711 | 732 | 711 | 730 | 11,800 | 365 |
2016-03-09 | 718 | 721 | 711 | 715 | 11,700 | 357.50 |
2016-03-08 | 737 | 737 | 713 | 728 | 11,600 | 364 |
2016-03-07 | 727 | 740 | 721 | 737 | 20,900 | 368.50 |
2016-03-04 | 731 | 732 | 700 | 728 | 20,100 | 364 |
2016-03-03 | 728 | 740 | 726 | 733 | 9,900 | 366.50 |
2016-03-02 | 730 | 730 | 707 | 728 | 13,100 | 364 |
2016-03-01 | 722 | 723 | 709 | 711 | 8,400 | 355.50 |
2016-02-29 | 735 | 740 | 722 | 722 | 11,600 | 361 |
2016-02-26 | 749 | 752 | 735 | 735 | 11,400 | 367.50 |
2016-02-25 | 726 | 815 | 719 | 755 | 32,600 | 377.50 |
2016-02-24 | 734 | 744 | 726 | 734 | 118,500 | 367 |
2016-02-23 | 727 | 732 | 720 | 726 | 11,400 | 363 |
2016-02-22 | 722 | 729 | 717 | 722 | 16,700 | 361 |
2016-02-19 | 706 | 713 | 699 | 703 | 11,700 | 351.50 |
2016-02-18 | 742 | 742 | 703 | 706 | 16,100 | 353 |
2016-02-17 | 720 | 720 | 687 | 693 | 13,200 | 346.50 |
2016-02-16 | 689 | 713 | 688 | 691 | 15,300 | 345.50 |
2016-02-15 | 670 | 703 | 669 | 686 | 28,800 | 343 |
2016-02-12 | 668 | 684 | 626 | 656 | 23,600 | 328 |
2016-02-10 | 710 | 717 | 688 | 694 | 34,200 | 347 |
2016-02-09 | 731 | 756 | 710 | 721 | 24,700 | 360.50 |
2016-02-08 | 749 | 771 | 734 | 762 | 11,600 | 381 |
2016-02-05 | 752 | 787 | 741 | 749 | 15,200 | 374.50 |
2016-02-04 | 784 | 795 | 738 | 765 | 20,000 | 382.50 |
2016-02-03 | 784 | 806 | 780 | 799 | 14,100 | 399.50 |
2016-02-02 | 814 | 814 | 790 | 809 | 19,900 | 404.50 |
2016-02-01 | 783 | 810 | 783 | 803 | 42,100 | 401.50 |
2016-01-29 | 741 | 767 | 737 | 766 | 10,300 | 383 |
2016-01-28 | 746 | 752 | 738 | 742 | 8,300 | 371 |
2016-01-27 | 762 | 762 | 725 | 745 | 9,100 | 372.50 |
2016-01-26 | 725 | 762 | 725 | 744 | 12,700 | 372 |
2016-01-25 | 735 | 749 | 727 | 740 | 13,000 | 370 |
2016-01-22 | 699 | 729 | 699 | 727 | 14,800 | 363.50 |
2016-01-21 | 713 | 739 | 681 | 682 | 28,900 | 341 |
2016-01-20 | 749 | 762 | 725 | 728 | 31,100 | 364 |
2016-01-19 | 765 | 775 | 752 | 753 | 10,300 | 376.50 |
2016-01-18 | 743 | 764 | 729 | 759 | 32,600 | 379.50 |
2016-01-15 | 803 | 803 | 781 | 788 | 13,900 | 394 |
2016-01-14 | 790 | 795 | 775 | 789 | 34,000 | 394.50 |
2016-01-13 | 818 | 837 | 791 | 810 | 106,600 | 405 |
2016-01-12 | 789 | 818 | 752 | 788 | 56,300 | 394 |
2016-01-08 | 795 | 810 | 783 | 788 | 26,100 | 394 |
2016-01-07 | 786 | 803 | 771 | 786 | 22,500 | 393 |
2016-01-06 | 841 | 849 | 786 | 796 | 67,700 | 398 |
2016-01-05 | 780 | 840 | 780 | 832 | 58,000 | 416 |
2016-01-04 | 766 | 781 | 764 | 774 | 16,300 | 387 |
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