3826 (株)システムインテグレータ の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 911 | 918 | 904 | 907 | 12,600 | 453.50 |
2017-12-28 | 934 | 938 | 912 | 920 | 9,500 | 460 |
2017-12-27 | 901 | 927 | 901 | 925 | 9,300 | 462.50 |
2017-12-26 | 908 | 914 | 900 | 901 | 13,600 | 450.50 |
2017-12-25 | 932 | 932 | 906 | 913 | 10,400 | 456.50 |
2017-12-22 | 903 | 920 | 903 | 917 | 11,600 | 458.50 |
2017-12-21 | 922 | 924 | 907 | 909 | 14,400 | 454.50 |
2017-12-20 | 935 | 945 | 924 | 928 | 10,200 | 464 |
2017-12-19 | 941 | 942 | 931 | 932 | 6,500 | 466 |
2017-12-18 | 941 | 946 | 931 | 942 | 13,000 | 471 |
2017-12-15 | 934 | 945 | 927 | 939 | 11,700 | 469.50 |
2017-12-14 | 925 | 945 | 917 | 944 | 15,400 | 472 |
2017-12-13 | 941 | 946 | 930 | 935 | 16,800 | 467.50 |
2017-12-12 | 920 | 946 | 916 | 939 | 29,900 | 469.50 |
2017-12-11 | 900 | 919 | 898 | 919 | 31,200 | 459.50 |
2017-12-08 | 898 | 900 | 884 | 892 | 18,700 | 446 |
2017-12-07 | 890 | 900 | 880 | 897 | 42,600 | 448.50 |
2017-12-06 | 849 | 880 | 849 | 877 | 23,100 | 438.50 |
2017-12-05 | 854 | 863 | 849 | 856 | 24,500 | 428 |
2017-12-04 | 860 | 864 | 859 | 859 | 3,100 | 429.50 |
2017-12-01 | 864 | 869 | 857 | 860 | 7,000 | 430 |
2017-11-30 | 852 | 866 | 845 | 859 | 16,600 | 429.50 |
2017-11-29 | 860 | 870 | 853 | 859 | 14,500 | 429.50 |
2017-11-28 | 869 | 869 | 856 | 860 | 11,000 | 430 |
2017-11-27 | 870 | 875 | 864 | 869 | 25,900 | 434.50 |
2017-11-24 | 859 | 862 | 852 | 858 | 9,200 | 429 |
2017-11-22 | 849 | 859 | 846 | 858 | 10,500 | 429 |
2017-11-21 | 841 | 851 | 841 | 845 | 6,100 | 422.50 |
2017-11-20 | 835 | 855 | 835 | 840 | 8,800 | 420 |
2017-11-17 | 824 | 835 | 821 | 831 | 16,700 | 415.50 |
2017-11-16 | 806 | 835 | 806 | 830 | 17,000 | 415 |
2017-11-15 | 848 | 848 | 800 | 815 | 35,900 | 407.50 |
2017-11-13 | 856 | 856 | 846 | 853 | 9,100 | 426.50 |
2017-11-10 | 855 | 857 | 847 | 856 | 9,800 | 428 |
2017-11-09 | 869 | 871 | 855 | 861 | 10,800 | 430.50 |
2017-11-08 | 855 | 871 | 852 | 862 | 14,200 | 431 |
2017-11-07 | 864 | 864 | 828 | 855 | 55,300 | 427.50 |
2017-11-06 | 900 | 900 | 867 | 868 | 21,400 | 434 |
2017-11-02 | 898 | 898 | 861 | 896 | 39,900 | 448 |
2017-11-01 | 886 | 896 | 883 | 895 | 16,000 | 447.50 |
2017-10-31 | 890 | 890 | 880 | 889 | 4,400 | 444.50 |
2017-10-30 | 881 | 890 | 874 | 890 | 23,400 | 445 |
2017-10-27 | 875 | 885 | 874 | 884 | 12,600 | 442 |
2017-10-26 | 872 | 882 | 871 | 878 | 6,700 | 439 |
2017-10-25 | 873 | 884 | 871 | 872 | 19,900 | 436 |
2017-10-24 | 888 | 892 | 855 | 871 | 31,300 | 435.50 |
2017-10-23 | 899 | 902 | 880 | 892 | 31,800 | 446 |
2017-10-20 | 866 | 881 | 851 | 879 | 31,200 | 439.50 |
2017-10-19 | 887 | 892 | 867 | 871 | 60,500 | 435.50 |
2017-10-18 | 817 | 924 | 814 | 872 | 169,500 | 436 |
2017-10-17 | 822 | 823 | 817 | 817 | 5,600 | 408.50 |
2017-10-16 | 819 | 823 | 818 | 818 | 7,300 | 409 |
2017-10-13 | 817 | 822 | 811 | 813 | 9,000 | 406.50 |
2017-10-12 | 820 | 823 | 813 | 815 | 7,100 | 407.50 |
2017-10-11 | 825 | 826 | 823 | 824 | 7,300 | 412 |
2017-10-10 | 824 | 827 | 810 | 823 | 25,600 | 411.50 |
2017-10-06 | 815 | 819 | 809 | 809 | 36,600 | 404.50 |
2017-10-05 | 805 | 818 | 805 | 813 | 26,500 | 406.50 |
2017-10-04 | 805 | 807 | 800 | 805 | 8,700 | 402.50 |
2017-10-03 | 810 | 810 | 804 | 810 | 8,800 | 405 |
2017-10-02 | 811 | 811 | 802 | 805 | 5,900 | 402.50 |
2017-09-29 | 810 | 811 | 807 | 807 | 5,900 | 403.50 |
2017-09-28 | 813 | 814 | 809 | 811 | 6,500 | 405.50 |
2017-09-27 | 810 | 813 | 807 | 813 | 8,300 | 406.50 |
2017-09-26 | 803 | 812 | 803 | 810 | 13,300 | 405 |
2017-09-25 | 807 | 807 | 801 | 805 | 8,300 | 402.50 |
2017-09-22 | 794 | 809 | 794 | 805 | 14,700 | 402.50 |
2017-09-21 | 799 | 801 | 791 | 795 | 4,600 | 397.50 |
2017-09-20 | 799 | 804 | 797 | 797 | 6,100 | 398.50 |
2017-09-19 | 801 | 807 | 790 | 802 | 13,400 | 401 |
2017-09-15 | 797 | 802 | 790 | 797 | 7,900 | 398.50 |
2017-09-14 | 799 | 799 | 790 | 793 | 3,600 | 396.50 |
2017-09-13 | 794 | 797 | 791 | 797 | 3,900 | 398.50 |
2017-09-12 | 799 | 799 | 785 | 794 | 4,500 | 397 |
2017-09-11 | 795 | 802 | 785 | 789 | 8,200 | 394.50 |
2017-09-08 | 760 | 795 | 760 | 789 | 13,400 | 394.50 |
2017-09-07 | 755 | 770 | 755 | 763 | 6,400 | 381.50 |
2017-09-06 | 739 | 759 | 732 | 756 | 13,900 | 378 |
2017-09-05 | 791 | 796 | 754 | 769 | 16,700 | 384.50 |
2017-09-04 | 802 | 803 | 795 | 797 | 12,200 | 398.50 |
2017-09-01 | 804 | 807 | 801 | 804 | 6,400 | 402 |
2017-08-31 | 810 | 810 | 801 | 807 | 6,000 | 403.50 |
2017-08-30 | 803 | 810 | 803 | 808 | 4,100 | 404 |
2017-08-29 | 804 | 810 | 800 | 802 | 18,300 | 401 |
2017-08-28 | 813 | 816 | 812 | 813 | 52,400 | 406.50 |
2017-08-25 | 814 | 815 | 805 | 812 | 12,100 | 406 |
2017-08-24 | 806 | 810 | 806 | 808 | 5,100 | 404 |
2017-08-23 | 808 | 811 | 806 | 809 | 8,700 | 404.50 |
2017-08-22 | 812 | 812 | 805 | 808 | 7,100 | 404 |
2017-08-21 | 805 | 814 | 804 | 808 | 7,000 | 404 |
2017-08-18 | 811 | 815 | 804 | 805 | 11,100 | 402.50 |
2017-08-17 | 813 | 816 | 811 | 814 | 4,700 | 407 |
2017-08-16 | 805 | 818 | 805 | 813 | 11,000 | 406.50 |
2017-08-15 | 806 | 817 | 806 | 814 | 7,000 | 407 |
2017-08-14 | 808 | 808 | 799 | 804 | 11,200 | 402 |
2017-08-10 | 824 | 824 | 812 | 813 | 7,300 | 406.50 |
2017-08-09 | 834 | 834 | 811 | 815 | 13,100 | 407.50 |
2017-08-08 | 830 | 834 | 825 | 830 | 4,500 | 415 |
2017-08-07 | 837 | 837 | 826 | 828 | 8,800 | 414 |
2017-08-04 | 819 | 824 | 815 | 824 | 8,400 | 412 |
2017-08-03 | 826 | 827 | 822 | 822 | 5,400 | 411 |
2017-08-02 | 811 | 827 | 811 | 824 | 14,500 | 412 |
2017-08-01 | 831 | 834 | 816 | 819 | 17,500 | 409.50 |
2017-07-31 | 832 | 846 | 832 | 832 | 8,100 | 416 |
2017-07-28 | 844 | 846 | 830 | 842 | 20,000 | 421 |
2017-07-27 | 848 | 851 | 839 | 844 | 16,900 | 422 |
2017-07-26 | 851 | 856 | 837 | 837 | 92,300 | 418.50 |
2017-07-25 | 884 | 884 | 875 | 881 | 9,300 | 440.50 |
2017-07-24 | 882 | 884 | 875 | 883 | 14,600 | 441.50 |
2017-07-21 | 880 | 883 | 875 | 883 | 14,400 | 441.50 |
2017-07-20 | 880 | 883 | 875 | 881 | 14,300 | 440.50 |
2017-07-19 | 868 | 886 | 865 | 881 | 21,300 | 440.50 |
2017-07-18 | 861 | 868 | 858 | 867 | 18,200 | 433.50 |
2017-07-14 | 869 | 869 | 853 | 862 | 33,800 | 431 |
2017-07-13 | 885 | 894 | 856 | 867 | 222,100 | 433.50 |
2017-07-12 | 789 | 825 | 775 | 825 | 78,500 | 412.50 |
2017-07-11 | 786 | 803 | 760 | 794 | 42,700 | 397 |
2017-07-10 | 771 | 784 | 771 | 775 | 10,300 | 387.50 |
2017-07-07 | 772 | 777 | 770 | 771 | 6,000 | 385.50 |
2017-07-06 | 770 | 782 | 769 | 772 | 6,800 | 386 |
2017-07-05 | 756 | 771 | 750 | 767 | 13,700 | 383.50 |
2017-07-04 | 792 | 794 | 761 | 763 | 14,800 | 381.50 |
2017-07-03 | 794 | 797 | 782 | 782 | 12,500 | 391 |
2017-06-30 | 782 | 802 | 779 | 802 | 19,400 | 401 |
2017-06-29 | 760 | 808 | 756 | 806 | 47,400 | 403 |
2017-06-28 | 754 | 759 | 748 | 756 | 18,500 | 378 |
2017-06-27 | 750 | 753 | 747 | 752 | 7,600 | 376 |
2017-06-26 | 749 | 750 | 745 | 749 | 9,300 | 374.50 |
2017-06-23 | 742 | 746 | 739 | 739 | 7,200 | 369.50 |
2017-06-22 | 745 | 750 | 738 | 745 | 14,100 | 372.50 |
2017-06-21 | 739 | 744 | 735 | 740 | 6,500 | 370 |
2017-06-20 | 722 | 737 | 722 | 736 | 12,300 | 368 |
2017-06-19 | 727 | 727 | 721 | 721 | 5,200 | 360.50 |
2017-06-16 | 718 | 724 | 717 | 722 | 4,300 | 361 |
2017-06-15 | 728 | 728 | 716 | 716 | 6,900 | 358 |
2017-06-14 | 724 | 730 | 722 | 723 | 3,900 | 361.50 |
2017-06-13 | 719 | 724 | 719 | 722 | 4,800 | 361 |
2017-06-12 | 718 | 725 | 718 | 719 | 8,200 | 359.50 |
2017-06-09 | 739 | 739 | 715 | 718 | 15,900 | 359 |
2017-06-08 | 716 | 726 | 713 | 713 | 9,100 | 356.50 |
2017-06-07 | 710 | 719 | 710 | 717 | 4,900 | 358.50 |
2017-06-06 | 714 | 746 | 709 | 710 | 18,900 | 355 |
2017-06-05 | 718 | 721 | 715 | 715 | 5,300 | 357.50 |
2017-06-02 | 720 | 721 | 715 | 718 | 10,700 | 359 |
2017-06-01 | 716 | 723 | 716 | 721 | 6,600 | 360.50 |
2017-05-31 | 725 | 729 | 718 | 718 | 4,900 | 359 |
2017-05-30 | 725 | 727 | 716 | 726 | 8,400 | 363 |
2017-05-29 | 728 | 733 | 724 | 725 | 6,600 | 362.50 |
2017-05-26 | 737 | 737 | 720 | 733 | 7,900 | 366.50 |
2017-05-25 | 744 | 744 | 735 | 737 | 6,500 | 368.50 |
2017-05-24 | 740 | 740 | 735 | 740 | 5,400 | 370 |
2017-05-23 | 734 | 737 | 728 | 737 | 6,700 | 368.50 |
2017-05-22 | 734 | 735 | 722 | 734 | 7,400 | 367 |
2017-05-19 | 734 | 734 | 721 | 732 | 11,600 | 366 |
2017-05-18 | 742 | 742 | 722 | 737 | 13,800 | 368.50 |
2017-05-17 | 739 | 751 | 732 | 748 | 17,000 | 374 |
2017-05-16 | 738 | 742 | 732 | 739 | 5,800 | 369.50 |
2017-05-15 | 738 | 740 | 730 | 738 | 8,000 | 369 |
2017-05-12 | 725 | 740 | 722 | 737 | 13,600 | 368.50 |
2017-05-11 | 740 | 742 | 725 | 734 | 14,100 | 367 |
2017-05-10 | 746 | 747 | 737 | 745 | 9,600 | 372.50 |
2017-05-09 | 741 | 750 | 737 | 746 | 12,400 | 373 |
2017-05-08 | 747 | 755 | 737 | 748 | 19,400 | 374 |
2017-05-02 | 750 | 750 | 730 | 736 | 19,900 | 368 |
2017-05-01 | 729 | 750 | 722 | 750 | 24,000 | 375 |
2017-04-28 | 750 | 755 | 731 | 733 | 29,400 | 366.50 |
2017-04-27 | 730 | 742 | 716 | 738 | 35,700 | 369 |
2017-04-26 | 708 | 711 | 706 | 707 | 7,100 | 353.50 |
2017-04-25 | 719 | 719 | 703 | 707 | 18,000 | 353.50 |
2017-04-24 | 722 | 728 | 708 | 712 | 29,200 | 356 |
2017-04-21 | 704 | 705 | 697 | 699 | 19,600 | 349.50 |
2017-04-20 | 699 | 702 | 686 | 691 | 41,900 | 345.50 |
2017-04-19 | 708 | 709 | 698 | 698 | 20,100 | 349 |
2017-04-18 | 708 | 722 | 700 | 702 | 42,300 | 351 |
2017-04-17 | 687 | 708 | 678 | 698 | 80,000 | 349 |
2017-04-14 | 649 | 677 | 649 | 664 | 6,800 | 332 |
2017-04-13 | 632 | 655 | 632 | 647 | 4,700 | 323.50 |
2017-04-12 | 670 | 670 | 636 | 645 | 11,800 | 322.50 |
2017-04-11 | 685 | 685 | 670 | 670 | 5,200 | 335 |
2017-04-10 | 670 | 676 | 668 | 675 | 3,600 | 337.50 |
2017-04-07 | 663 | 680 | 663 | 680 | 5,200 | 340 |
2017-04-06 | 695 | 695 | 661 | 665 | 6,200 | 332.50 |
2017-04-05 | 683 | 689 | 667 | 675 | 6,700 | 337.50 |
2017-04-04 | 694 | 694 | 676 | 683 | 6,500 | 341.50 |
2017-04-03 | 690 | 695 | 690 | 694 | 5,900 | 347 |
2017-03-31 | 705 | 707 | 693 | 693 | 6,900 | 346.50 |
2017-03-30 | 706 | 706 | 694 | 697 | 7,100 | 348.50 |
2017-03-29 | 697 | 707 | 697 | 700 | 7,600 | 350 |
2017-03-28 | 687 | 701 | 684 | 696 | 13,100 | 348 |
2017-03-27 | 684 | 700 | 672 | 687 | 24,000 | 343.50 |
2017-03-24 | 669 | 680 | 665 | 674 | 9,700 | 337 |
2017-03-23 | 670 | 671 | 660 | 661 | 3,000 | 330.50 |
2017-03-22 | 670 | 670 | 661 | 664 | 7,600 | 332 |
2017-03-21 | 662 | 675 | 662 | 675 | 7,800 | 337.50 |
2017-03-17 | 665 | 665 | 650 | 657 | 6,400 | 328.50 |
2017-03-16 | 665 | 666 | 651 | 662 | 5,400 | 331 |
2017-03-15 | 670 | 670 | 662 | 665 | 3,700 | 332.50 |
2017-03-14 | 666 | 671 | 660 | 671 | 9,800 | 335.50 |
2017-03-13 | 675 | 676 | 669 | 672 | 3,500 | 336 |
2017-03-10 | 682 | 682 | 670 | 671 | 5,800 | 335.50 |
2017-03-09 | 663 | 666 | 660 | 664 | 6,400 | 332 |
2017-03-08 | 666 | 679 | 665 | 665 | 3,400 | 332.50 |
2017-03-07 | 668 | 680 | 666 | 668 | 7,800 | 334 |
2017-03-06 | 677 | 677 | 668 | 673 | 5,300 | 336.50 |
2017-03-03 | 676 | 679 | 668 | 675 | 4,800 | 337.50 |
2017-03-02 | 676 | 680 | 665 | 666 | 23,900 | 333 |
2017-03-01 | 686 | 686 | 676 | 680 | 8,100 | 340 |
2017-02-28 | 680 | 698 | 678 | 692 | 11,200 | 346 |
2017-02-27 | 688 | 688 | 672 | 680 | 7,500 | 340 |
2017-02-24 | 682 | 690 | 673 | 678 | 12,800 | 339 |
2017-02-23 | 694 | 696 | 690 | 696 | 33,400 | 348 |
2017-02-22 | 690 | 694 | 689 | 690 | 5,500 | 345 |
2017-02-21 | 695 | 700 | 674 | 688 | 18,900 | 344 |
2017-02-20 | 677 | 692 | 677 | 692 | 9,700 | 346 |
2017-02-17 | 677 | 684 | 675 | 677 | 7,800 | 338.50 |
2017-02-16 | 678 | 679 | 669 | 674 | 8,900 | 337 |
2017-02-15 | 676 | 689 | 676 | 681 | 12,000 | 340.50 |
2017-02-14 | 669 | 690 | 669 | 676 | 18,600 | 338 |
2017-02-13 | 659 | 667 | 656 | 665 | 10,300 | 332.50 |
2017-02-10 | 654 | 654 | 649 | 650 | 3,800 | 325 |
2017-02-09 | 657 | 657 | 650 | 655 | 2,900 | 327.50 |
2017-02-08 | 646 | 650 | 645 | 649 | 4,800 | 324.50 |
2017-02-07 | 652 | 652 | 646 | 646 | 5,200 | 323 |
2017-02-06 | 656 | 656 | 647 | 652 | 10,500 | 326 |
2017-02-03 | 658 | 658 | 656 | 656 | 2,900 | 328 |
2017-02-02 | 660 | 660 | 655 | 658 | 5,400 | 329 |
2017-02-01 | 655 | 660 | 655 | 660 | 5,400 | 330 |
2017-01-31 | 662 | 663 | 656 | 660 | 4,800 | 330 |
2017-01-30 | 665 | 665 | 659 | 663 | 4,300 | 331.50 |
2017-01-27 | 662 | 667 | 662 | 666 | 2,300 | 333 |
2017-01-26 | 661 | 665 | 649 | 662 | 11,900 | 331 |
2017-01-25 | 666 | 667 | 663 | 666 | 5,100 | 333 |
2017-01-24 | 657 | 662 | 657 | 661 | 3,700 | 330.50 |
2017-01-23 | 658 | 661 | 656 | 658 | 2,900 | 329 |
2017-01-20 | 658 | 658 | 650 | 658 | 4,000 | 329 |
2017-01-19 | 657 | 662 | 641 | 658 | 7,500 | 329 |
2017-01-18 | 655 | 657 | 651 | 655 | 4,200 | 327.50 |
2017-01-17 | 655 | 656 | 643 | 654 | 9,100 | 327 |
2017-01-16 | 652 | 657 | 651 | 654 | 2,300 | 327 |
2017-01-13 | 647 | 652 | 646 | 649 | 7,500 | 324.50 |
2017-01-12 | 646 | 649 | 642 | 644 | 10,000 | 322 |
2017-01-11 | 647 | 652 | 626 | 645 | 17,200 | 322.50 |
2017-01-10 | 654 | 660 | 652 | 654 | 7,900 | 327 |
2017-01-06 | 647 | 648 | 645 | 646 | 5,800 | 323 |
2017-01-05 | 650 | 650 | 642 | 648 | 5,800 | 324 |
2017-01-04 | 646 | 649 | 640 | 644 | 7,000 | 322 |
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