3826 (株)システムインテグレータの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	807	821	786	790	64,300	790
2018-12-27	822	838	789	829	78,200	829
2018-12-26	765	790	750	766	67,500	766
2018-12-25	728	763	727	740	123,800	740
2018-12-21	801	813	763	788	103,800	788
2018-12-20	839	857	800	822	90,600	822
2018-12-19	833	870	829	861	77,000	861
2018-12-18	862	870	829	833	133,300	833
2018-12-17	890	910	876	881	94,100	881
2018-12-14	939	939	881	894	89,500	894
2018-12-13	957	960	930	938	84,300	938
2018-12-12	885	946	885	945	109,200	945
2018-12-11	892	929	871	889	112,300	889
2018-12-10	885	913	885	900	103,300	900
2018-12-07	910	941	890	911	101,200	911
2018-12-06	947	954	891	910	202,500	910
2018-12-05	946	973	933	962	66,900	962
2018-12-04	997	1,010	949	961	118,100	961
2018-12-03	1,032	1,032	985	997	118,700	997
2018-11-30	1,029	1,035	996	1,003	97,300	1,003
2018-11-29	1,035	1,085	1,030	1,040	95,200	1,040
2018-11-28	1,011	1,049	971	1,029	126,600	1,029
2018-11-27	1,994	2,000	1,925	1,989	74,300	994.50
2018-11-26	1,983	2,036	1,971	1,993	52,900	996.50
2018-11-22	2,092	2,102	1,967	1,997	93,500	998.50
2018-11-21	2,053	2,135	2,053	2,099	30,700	1,049.50
2018-11-20	2,121	2,167	2,090	2,096	53,400	1,048
2018-11-19	2,089	2,194	2,089	2,178	64,400	1,089
2018-11-16	2,148	2,175	2,056	2,073	53,600	1,036.50
2018-11-15	2,102	2,187	2,065	2,136	79,100	1,068
2018-11-14	2,240	2,260	2,133	2,162	128,200	1,081
2018-11-13	2,070	2,314	2,070	2,272	263,700	1,136
2018-11-12	2,061	2,134	2,055	2,064	32,900	1,032
2018-11-09	2,128	2,141	2,055	2,084	62,300	1,042
2018-11-08	2,229	2,276	2,115	2,132	65,500	1,066
2018-11-07	2,102	2,199	2,075	2,164	92,600	1,082
2018-11-06	2,145	2,187	2,053	2,102	79,400	1,051
2018-11-05	2,266	2,296	2,137	2,151	89,400	1,075.50
2018-11-02	2,405	2,455	2,250	2,293	121,900	1,146.50
2018-11-01	2,350	2,409	2,250	2,371	132,900	1,185.50
2018-10-31	2,244	2,369	2,181	2,354	191,500	1,177
2018-10-30	2,001	2,165	1,988	2,157	172,800	1,078.50
2018-10-29	2,188	2,244	2,038	2,045	165,100	1,022.50
2018-10-26	2,368	2,379	2,171	2,238	199,600	1,119
2018-10-25	2,321	2,400	2,308	2,335	127,700	1,167.50
2018-10-24	2,484	2,540	2,390	2,421	107,100	1,210.50
2018-10-23	2,400	2,494	2,370	2,425	181,400	1,212.50
2018-10-22	2,527	2,527	2,382	2,423	256,100	1,211.50
2018-10-19	2,620	2,691	2,530	2,568	167,800	1,284
2018-10-18	2,695	2,740	2,627	2,644	135,100	1,322
2018-10-17	2,753	2,780	2,616	2,694	233,400	1,347
2018-10-16	2,596	2,728	2,590	2,673	163,700	1,336.50
2018-10-15	2,578	2,704	2,541	2,599	324,700	1,299.50
2018-10-12	2,550	2,580	2,484	2,491	167,200	1,245.50
2018-10-11	2,415	2,596	2,415	2,551	314,000	1,275.50
2018-10-10	2,533	2,598	2,460	2,550	405,100	1,275
2018-10-09	2,293	2,538	2,236	2,533	688,400	1,266.50
2018-10-05	2,216	2,229	2,143	2,143	91,800	1,071.50
2018-10-04	2,280	2,295	2,205	2,242	82,800	1,121
2018-10-03	2,193	2,337	2,179	2,287	137,900	1,143.50
2018-10-02	2,291	2,301	2,165	2,199	166,200	1,099.50
2018-10-01	2,259	2,360	2,255	2,312	138,100	1,156
2018-09-28	2,235	2,300	2,158	2,229	123,900	1,114.50
2018-09-27	2,232	2,340	2,201	2,225	248,000	1,112.50
2018-09-26	2,081	2,219	2,066	2,211	211,500	1,105.50
2018-09-25	1,950	2,080	1,948	2,050	142,700	1,025
2018-09-21	2,015	2,023	1,942	1,952	103,300	976
2018-09-20	1,876	2,020	1,876	2,016	157,800	1,008
2018-09-19	1,895	1,940	1,821	1,890	103,300	945
2018-09-18	1,941	1,977	1,873	1,894	91,400	947
2018-09-14	1,949	1,998	1,895	1,952	124,200	976
2018-09-13	1,936	1,954	1,873	1,934	79,400	967
2018-09-12	1,869	1,963	1,832	1,955	170,900	977.50
2018-09-11	1,849	1,880	1,782	1,830	94,600	915
2018-09-10	1,611	1,853	1,605	1,840	180,500	920
2018-09-07	1,662	1,703	1,647	1,651	42,000	825.50
2018-09-06	1,679	1,707	1,624	1,694	49,700	847
2018-09-05	1,700	1,719	1,680	1,707	41,500	853.50
2018-09-04	1,656	1,728	1,620	1,714	91,600	857
2018-09-03	1,693	1,695	1,563	1,656	115,600	828
2018-08-31	1,642	1,734	1,616	1,712	97,800	856
2018-08-30	1,641	1,722	1,590	1,663	184,600	831.50
2018-08-29	1,503	1,645	1,499	1,639	148,300	819.50
2018-08-28	1,531	1,538	1,471	1,481	124,000	740.50
2018-08-27	1,525	1,549	1,474	1,549	193,600	774.50
2018-08-24	1,349	1,450	1,338	1,450	146,300	725
2018-08-23	1,300	1,345	1,254	1,338	45,200	669
2018-08-22	1,221	1,298	1,220	1,284	47,100	642
2018-08-21	1,139	1,232	1,139	1,221	41,000	610.50
2018-08-20	1,163	1,167	1,150	1,157	20,500	578.50
2018-08-17	1,218	1,221	1,165	1,171	31,700	585.50
2018-08-16	1,188	1,234	1,131	1,192	34,300	596
2018-08-15	1,249	1,250	1,176	1,196	21,400	598
2018-08-14	1,191	1,242	1,175	1,237	17,700	618.50
2018-08-13	1,256	1,256	1,180	1,185	33,100	592.50
2018-08-10	1,314	1,325	1,250	1,255	24,800	627.50
2018-08-09	1,236	1,320	1,233	1,317	32,600	658.50
2018-08-08	1,250	1,289	1,242	1,243	22,100	621.50
2018-08-07	1,282	1,283	1,231	1,245	36,900	622.50
2018-08-06	1,288	1,299	1,265	1,283	16,500	641.50
2018-08-03	1,257	1,343	1,253	1,276	69,000	638
2018-08-02	1,233	1,265	1,231	1,245	22,300	622.50
2018-08-01	1,237	1,264	1,229	1,233	37,900	616.50
2018-07-31	1,285	1,299	1,233	1,252	59,100	626
2018-07-30	1,286	1,333	1,280	1,290	65,900	645
2018-07-27	1,335	1,335	1,268	1,313	74,100	656.50
2018-07-26	1,344	1,400	1,310	1,334	256,600	667
2018-07-25	1,249	1,300	1,200	1,285	135,000	642.50
2018-07-24	1,228	1,228	1,170	1,200	45,800	600
2018-07-23	1,157	1,250	1,147	1,180	91,500	590
2018-07-20	1,135	1,148	1,121	1,147	17,800	573.50
2018-07-19	1,114	1,158	1,110	1,133	26,000	566.50
2018-07-18	1,129	1,130	1,096	1,116	43,900	558
2018-07-17	1,156	1,190	1,082	1,130	181,800	565
2018-07-13	1,010	1,031	999	1,006	16,000	503
2018-07-12	994	1,013	992	1,009	10,800	504.50
2018-07-11	1,002	1,004	992	1,000	7,400	500
2018-07-10	1,020	1,022	1,007	1,007	4,200	503.50
2018-07-09	1,009	1,016	997	1,011	14,100	505.50
2018-07-06	978	1,020	977	1,020	15,500	510
2018-07-05	1,004	1,011	955	964	23,300	482
2018-07-04	1,004	1,014	999	1,014	13,800	507
2018-07-03	1,016	1,033	1,006	1,014	17,600	507
2018-07-02	1,042	1,045	1,017	1,017	8,900	508.50
2018-06-29	1,035	1,039	1,025	1,038	7,800	519
2018-06-28	1,040	1,044	1,026	1,028	10,600	514
2018-06-27	1,038	1,046	1,029	1,044	6,800	522
2018-06-26	1,003	1,032	1,003	1,029	13,900	514.50
2018-06-25	1,051	1,060	1,005	1,019	9,700	509.50
2018-06-22	1,045	1,051	1,038	1,048	14,700	524
2018-06-21	1,060	1,062	1,055	1,058	5,000	529
2018-06-20	1,028	1,060	1,028	1,047	12,900	523.50
2018-06-19	1,069	1,079	1,026	1,038	17,200	519
2018-06-18	1,086	1,086	1,069	1,083	11,500	541.50
2018-06-15	1,109	1,110	1,088	1,096	7,600	548
2018-06-14	1,107	1,119	1,105	1,114	7,400	557
2018-06-13	1,119	1,124	1,114	1,116	4,500	558
2018-06-12	1,124	1,125	1,110	1,112	12,300	556
2018-06-11	1,119	1,124	1,115	1,122	6,500	561
2018-06-08	1,125	1,125	1,103	1,118	14,100	559
2018-06-07	1,101	1,105	1,084	1,103	6,900	551.50
2018-06-06	1,083	1,092	1,075	1,088	12,800	544
2018-06-05	1,110	1,112	1,081	1,087	9,600	543.50
2018-06-04	1,128	1,128	1,090	1,107	13,000	553.50
2018-06-01	1,089	1,116	1,085	1,113	7,600	556.50
2018-05-31	1,102	1,119	1,088	1,089	11,800	544.50
2018-05-30	1,079	1,108	1,069	1,098	16,200	549
2018-05-29	1,130	1,138	1,101	1,101	14,200	550.50
2018-05-28	1,142	1,147	1,126	1,126	8,100	563
2018-05-25	1,126	1,144	1,126	1,141	8,300	570.50
2018-05-24	1,170	1,170	1,105	1,123	36,700	561.50
2018-05-23	1,168	1,174	1,159	1,166	16,000	583
2018-05-22	1,165	1,185	1,164	1,168	11,800	584
2018-05-21	1,189	1,192	1,161	1,163	23,900	581.50
2018-05-18	1,151	1,200	1,151	1,177	42,400	588.50
2018-05-17	1,130	1,150	1,120	1,137	14,800	568.50
2018-05-16	1,126	1,148	1,126	1,143	19,400	571.50
2018-05-15	1,123	1,155	1,123	1,144	14,200	572
2018-05-14	1,119	1,137	1,114	1,115	13,400	557.50
2018-05-11	1,121	1,161	1,121	1,129	12,000	564.50
2018-05-10	1,152	1,152	1,111	1,115	17,500	557.50
2018-05-09	1,162	1,171	1,152	1,152	12,100	576
2018-05-08	1,140	1,161	1,131	1,159	17,000	579.50
2018-05-07	1,084	1,159	1,079	1,140	33,100	570
2018-05-02	1,087	1,096	1,081	1,085	11,700	542.50
2018-05-01	1,109	1,111	1,083	1,091	17,000	545.50
2018-04-27	1,104	1,142	1,104	1,118	23,800	559
2018-04-26	1,117	1,118	1,089	1,099	23,800	549.50
2018-04-25	1,129	1,143	1,114	1,116	24,500	558
2018-04-24	1,085	1,160	1,075	1,156	46,200	578
2018-04-23	1,101	1,110	1,085	1,089	22,200	544.50
2018-04-20	1,145	1,175	1,100	1,116	102,300	558
2018-04-19	1,066	1,100	1,066	1,086	25,600	543
2018-04-18	1,017	1,067	1,010	1,054	36,000	527
2018-04-17	1,010	1,018	1,001	1,001	11,100	500.50
2018-04-16	1,061	1,066	1,003	1,010	26,100	505
2018-04-13	1,086	1,086	1,041	1,052	10,400	526
2018-04-12	1,026	1,100	1,025	1,086	26,600	543
2018-04-11	1,095	1,095	1,040	1,045	21,300	522.50
2018-04-10	1,148	1,148	1,063	1,108	45,500	554
2018-04-09	1,158	1,169	1,101	1,134	81,100	567
2018-04-06	1,050	1,100	1,050	1,083	45,600	541.50
2018-04-05	1,059	1,073	1,024	1,030	19,400	515
2018-04-04	1,023	1,049	1,019	1,049	18,000	524.50
2018-04-03	1,000	1,029	999	1,020	11,800	510
2018-03-30	1,026	1,026	1,003	1,012	9,600	506
2018-03-29	1,012	1,020	1,007	1,019	7,700	509.50
2018-03-28	982	1,004	982	1,001	8,300	500.50
2018-03-27	985	1,020	978	1,003	11,600	501.50
2018-03-26	976	984	951	980	18,800	490
2018-03-23	1,015	1,022	994	994	10,200	497
2018-03-22	1,019	1,047	1,016	1,047	7,400	523.50
2018-03-20	1,021	1,033	1,007	1,014	16,400	507
2018-03-19	1,055	1,064	1,020	1,038	9,400	519
2018-03-16	1,091	1,100	1,054	1,054	18,100	527
2018-03-15	1,078	1,097	1,070	1,081	14,100	540.50
2018-03-14	1,069	1,069	1,060	1,066	3,400	533
2018-03-13	1,048	1,070	1,045	1,070	9,300	535
2018-03-12	1,035	1,062	1,032	1,048	21,800	524
2018-03-09	1,029	1,039	1,010	1,018	19,300	509
2018-03-08	1,022	1,029	1,003	1,005	13,400	502.50
2018-03-07	1,028	1,031	1,000	1,009	13,200	504.50
2018-03-06	1,008	1,040	1,008	1,034	16,500	517
2018-03-05	1,042	1,043	998	1,004	21,600	502
2018-03-02	1,031	1,071	1,025	1,045	29,400	522.50
2018-03-01	1,075	1,075	1,034	1,057	34,700	528.50
2018-02-28	1,089	1,112	1,085	1,085	12,000	542.50
2018-02-27	1,104	1,106	1,072	1,083	15,200	541.50
2018-02-26	1,121	1,151	1,102	1,102	44,900	551
2018-02-23	1,088	1,190	1,069	1,158	151,500	579
2018-02-22	1,056	1,071	1,024	1,058	26,500	529
2018-02-21	1,039	1,066	1,017	1,051	17,300	525.50
2018-02-20	1,005	1,038	1,005	1,031	15,700	515.50
2018-02-19	988	1,012	988	1,010	27,800	505
2018-02-16	942	993	940	988	26,400	494
2018-02-15	942	944	923	933	27,200	466.50
2018-02-14	950	967	910	927	23,900	463.50
2018-02-13	970	983	951	951	19,700	475.50
2018-02-09	940	969	940	956	30,700	478
2018-02-08	977	1,001	974	996	15,400	498
2018-02-07	1,014	1,026	960	962	24,900	481
2018-02-06	965	1,001	950	984	69,800	492
2018-02-05	1,060	1,060	1,031	1,036	26,000	518
2018-02-02	1,099	1,099	1,028	1,071	37,500	535.50
2018-02-01	1,093	1,093	1,057	1,091	35,400	545.50
2018-01-31	1,094	1,100	1,070	1,089	30,700	544.50
2018-01-30	1,149	1,153	1,095	1,113	36,300	556.50
2018-01-29	1,134	1,160	1,127	1,157	23,300	578.50
2018-01-26	1,190	1,195	1,143	1,144	30,300	572
2018-01-25	1,176	1,200	1,170	1,190	49,000	595
2018-01-24	1,184	1,187	1,161	1,176	39,700	588
2018-01-23	1,193	1,199	1,137	1,190	106,900	595
2018-01-22	1,132	1,220	1,103	1,175	293,300	587.50
2018-01-19	980	1,075	980	1,042	98,700	521
2018-01-18	999	999	962	965	30,200	482.50
2018-01-17	1,015	1,015	1,000	1,000	15,800	500
2018-01-16	1,021	1,023	1,010	1,016	13,000	508
2018-01-15	1,034	1,034	1,015	1,025	16,000	512.50
2018-01-12	1,027	1,027	998	1,010	39,300	505
2018-01-11	1,005	1,050	1,005	1,027	122,400	513.50
2018-01-10	924	999	913	995	65,100	497.50
2018-01-09	927	927	910	911	16,500	455.50
2018-01-05	908	918	896	902	13,500	451
2018-01-04	908	916	892	903	22,200	451.50

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

3826 (株)システムインテグレータ の時系列データ [2018年度]

3826 (株)システムインテグレータの時系列データ [2018年度]