3826 (株)システムインテグレータ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 871 | 895 | 866 | 890 | 76,600 | 890 |
2019-12-27 | 884 | 905 | 871 | 882 | 135,400 | 882 |
2019-12-26 | 850 | 879 | 850 | 879 | 85,000 | 879 |
2019-12-25 | 855 | 860 | 845 | 847 | 40,800 | 847 |
2019-12-24 | 835 | 855 | 835 | 848 | 56,400 | 848 |
2019-12-23 | 841 | 850 | 820 | 833 | 73,200 | 833 |
2019-12-20 | 814 | 847 | 811 | 836 | 92,300 | 836 |
2019-12-19 | 820 | 830 | 810 | 813 | 72,400 | 813 |
2019-12-18 | 826 | 833 | 807 | 819 | 64,900 | 819 |
2019-12-17 | 824 | 831 | 820 | 824 | 59,800 | 824 |
2019-12-16 | 844 | 852 | 818 | 824 | 74,800 | 824 |
2019-12-13 | 859 | 861 | 830 | 846 | 127,700 | 846 |
2019-12-12 | 871 | 871 | 842 | 846 | 114,200 | 846 |
2019-12-11 | 908 | 910 | 868 | 870 | 160,000 | 870 |
2019-12-10 | 915 | 929 | 913 | 917 | 89,000 | 917 |
2019-12-09 | 916 | 925 | 905 | 910 | 87,100 | 910 |
2019-12-06 | 874 | 911 | 874 | 904 | 187,000 | 904 |
2019-12-05 | 882 | 883 | 862 | 870 | 58,900 | 870 |
2019-12-04 | 868 | 883 | 865 | 872 | 77,000 | 872 |
2019-12-03 | 875 | 891 | 869 | 878 | 50,700 | 878 |
2019-12-02 | 873 | 904 | 873 | 884 | 90,800 | 884 |
2019-11-29 | 867 | 882 | 860 | 872 | 75,000 | 872 |
2019-11-28 | 880 | 885 | 857 | 863 | 75,200 | 863 |
2019-11-27 | 878 | 890 | 863 | 883 | 100,700 | 883 |
2019-11-26 | 880 | 887 | 860 | 874 | 179,400 | 874 |
2019-11-25 | 854 | 908 | 854 | 882 | 476,900 | 882 |
2019-11-22 | 801 | 870 | 801 | 844 | 581,500 | 844 |
2019-11-21 | 775 | 802 | 767 | 795 | 129,400 | 795 |
2019-11-20 | 777 | 790 | 771 | 775 | 69,300 | 775 |
2019-11-19 | 780 | 792 | 771 | 773 | 81,000 | 773 |
2019-11-18 | 761 | 780 | 758 | 776 | 51,600 | 776 |
2019-11-15 | 749 | 764 | 749 | 758 | 43,000 | 758 |
2019-11-14 | 768 | 771 | 749 | 753 | 62,800 | 753 |
2019-11-13 | 777 | 780 | 748 | 767 | 113,200 | 767 |
2019-11-12 | 771 | 784 | 767 | 773 | 54,700 | 773 |
2019-11-11 | 760 | 777 | 760 | 766 | 49,900 | 766 |
2019-11-08 | 777 | 793 | 758 | 758 | 106,500 | 758 |
2019-11-07 | 772 | 785 | 768 | 773 | 48,700 | 773 |
2019-11-06 | 766 | 780 | 766 | 767 | 50,700 | 767 |
2019-11-05 | 790 | 794 | 763 | 763 | 80,200 | 763 |
2019-11-01 | 775 | 789 | 771 | 789 | 48,700 | 789 |
2019-10-31 | 802 | 817 | 783 | 785 | 95,400 | 785 |
2019-10-30 | 796 | 800 | 782 | 799 | 112,100 | 799 |
2019-10-29 | 796 | 813 | 796 | 802 | 61,700 | 802 |
2019-10-28 | 791 | 796 | 780 | 793 | 47,900 | 793 |
2019-10-25 | 815 | 815 | 786 | 793 | 93,500 | 793 |
2019-10-24 | 762 | 818 | 759 | 803 | 220,300 | 803 |
2019-10-23 | 771 | 772 | 757 | 760 | 54,400 | 760 |
2019-10-21 | 751 | 774 | 751 | 767 | 74,600 | 767 |
2019-10-18 | 774 | 782 | 750 | 751 | 132,900 | 751 |
2019-10-17 | 769 | 790 | 760 | 777 | 101,300 | 777 |
2019-10-16 | 776 | 807 | 771 | 773 | 274,600 | 773 |
2019-10-15 | 751 | 776 | 751 | 772 | 146,400 | 772 |
2019-10-11 | 767 | 772 | 728 | 748 | 218,600 | 748 |
2019-10-10 | 770 | 785 | 756 | 756 | 192,000 | 756 |
2019-10-09 | 755 | 780 | 752 | 773 | 238,400 | 773 |
2019-10-08 | 761 | 784 | 752 | 767 | 859,300 | 767 |
2019-10-07 | 739 | 769 | 734 | 769 | 940,300 | 769 |
2019-10-04 | 658 | 678 | 654 | 669 | 133,100 | 669 |
2019-10-03 | 653 | 660 | 652 | 660 | 77,900 | 660 |
2019-10-02 | 652 | 677 | 652 | 670 | 106,800 | 670 |
2019-10-01 | 650 | 666 | 650 | 659 | 67,200 | 659 |
2019-09-30 | 664 | 666 | 651 | 652 | 66,200 | 652 |
2019-09-27 | 680 | 680 | 661 | 662 | 61,900 | 662 |
2019-09-26 | 670 | 679 | 669 | 672 | 59,600 | 672 |
2019-09-25 | 671 | 671 | 661 | 667 | 40,600 | 667 |
2019-09-24 | 674 | 676 | 668 | 671 | 35,100 | 671 |
2019-09-20 | 670 | 679 | 668 | 669 | 45,200 | 669 |
2019-09-19 | 664 | 676 | 660 | 664 | 53,900 | 664 |
2019-09-18 | 652 | 666 | 652 | 659 | 48,200 | 659 |
2019-09-17 | 645 | 654 | 642 | 650 | 42,000 | 650 |
2019-09-13 | 654 | 656 | 643 | 644 | 56,900 | 644 |
2019-09-12 | 659 | 664 | 651 | 652 | 68,200 | 652 |
2019-09-11 | 655 | 668 | 647 | 659 | 71,800 | 659 |
2019-09-10 | 664 | 671 | 652 | 653 | 46,600 | 653 |
2019-09-09 | 650 | 663 | 644 | 662 | 39,900 | 662 |
2019-09-06 | 667 | 667 | 646 | 648 | 90,600 | 648 |
2019-09-05 | 661 | 673 | 659 | 659 | 62,700 | 659 |
2019-09-04 | 681 | 681 | 655 | 656 | 106,900 | 656 |
2019-09-03 | 689 | 693 | 677 | 683 | 37,500 | 683 |
2019-09-02 | 678 | 690 | 662 | 689 | 82,400 | 689 |
2019-08-30 | 680 | 693 | 678 | 679 | 61,300 | 679 |
2019-08-29 | 688 | 693 | 672 | 674 | 65,700 | 674 |
2019-08-28 | 690 | 697 | 674 | 693 | 101,900 | 693 |
2019-08-27 | 698 | 705 | 693 | 693 | 30,800 | 693 |
2019-08-26 | 694 | 711 | 688 | 688 | 68,900 | 688 |
2019-08-23 | 714 | 721 | 709 | 716 | 66,800 | 716 |
2019-08-22 | 728 | 745 | 708 | 708 | 143,900 | 708 |
2019-08-21 | 732 | 749 | 720 | 720 | 138,700 | 720 |
2019-08-20 | 698 | 740 | 695 | 740 | 188,300 | 740 |
2019-08-19 | 686 | 701 | 682 | 696 | 58,800 | 696 |
2019-08-16 | 674 | 682 | 672 | 677 | 46,200 | 677 |
2019-08-15 | 676 | 687 | 669 | 674 | 79,800 | 674 |
2019-08-14 | 671 | 692 | 668 | 692 | 53,200 | 692 |
2019-08-13 | 678 | 681 | 667 | 668 | 41,300 | 668 |
2019-08-09 | 694 | 708 | 684 | 687 | 44,700 | 687 |
2019-08-08 | 686 | 696 | 676 | 690 | 47,000 | 690 |
2019-08-07 | 676 | 711 | 666 | 678 | 124,700 | 678 |
2019-08-06 | 644 | 679 | 640 | 678 | 94,800 | 678 |
2019-08-05 | 704 | 704 | 662 | 674 | 126,600 | 674 |
2019-08-02 | 712 | 715 | 696 | 710 | 103,600 | 710 |
2019-08-01 | 711 | 722 | 703 | 722 | 98,400 | 722 |
2019-07-31 | 706 | 716 | 690 | 715 | 98,800 | 715 |
2019-07-30 | 705 | 728 | 702 | 711 | 141,800 | 711 |
2019-07-29 | 692 | 710 | 690 | 698 | 85,200 | 698 |
2019-07-26 | 681 | 692 | 679 | 686 | 50,500 | 686 |
2019-07-25 | 684 | 693 | 676 | 689 | 63,500 | 689 |
2019-07-24 | 673 | 688 | 671 | 677 | 87,800 | 677 |
2019-07-23 | 668 | 683 | 667 | 673 | 81,500 | 673 |
2019-07-22 | 672 | 674 | 658 | 667 | 83,700 | 667 |
2019-07-19 | 660 | 681 | 657 | 668 | 105,300 | 668 |
2019-07-18 | 670 | 683 | 651 | 655 | 179,000 | 655 |
2019-07-17 | 672 | 678 | 656 | 677 | 211,900 | 677 |
2019-07-16 | 701 | 722 | 669 | 680 | 456,300 | 680 |
2019-07-12 | 784 | 784 | 742 | 746 | 141,200 | 746 |
2019-07-11 | 749 | 786 | 745 | 777 | 180,000 | 777 |
2019-07-10 | 737 | 754 | 737 | 752 | 103,300 | 752 |
2019-07-09 | 756 | 756 | 734 | 736 | 96,500 | 736 |
2019-07-08 | 761 | 761 | 742 | 756 | 94,300 | 756 |
2019-07-05 | 769 | 777 | 757 | 760 | 167,200 | 760 |
2019-07-04 | 792 | 793 | 752 | 769 | 378,600 | 769 |
2019-07-03 | 773 | 792 | 739 | 791 | 597,300 | 791 |
2019-07-02 | 735 | 765 | 730 | 765 | 990,200 | 765 |
2019-07-01 | 679 | 691 | 671 | 691 | 140,300 | 691 |
2019-06-28 | 678 | 679 | 666 | 667 | 48,100 | 667 |
2019-06-27 | 665 | 673 | 662 | 673 | 50,300 | 673 |
2019-06-26 | 661 | 668 | 652 | 665 | 55,700 | 665 |
2019-06-25 | 683 | 686 | 665 | 665 | 78,400 | 665 |
2019-06-24 | 703 | 703 | 680 | 688 | 53,100 | 688 |
2019-06-21 | 707 | 710 | 691 | 699 | 75,900 | 699 |
2019-06-20 | 683 | 702 | 681 | 702 | 88,000 | 702 |
2019-06-19 | 698 | 698 | 682 | 686 | 67,300 | 686 |
2019-06-18 | 708 | 715 | 684 | 688 | 104,900 | 688 |
2019-06-17 | 715 | 716 | 705 | 715 | 41,500 | 715 |
2019-06-14 | 693 | 718 | 693 | 712 | 134,900 | 712 |
2019-06-13 | 697 | 702 | 682 | 694 | 98,600 | 694 |
2019-06-12 | 702 | 713 | 695 | 697 | 82,000 | 697 |
2019-06-11 | 708 | 710 | 691 | 699 | 118,400 | 699 |
2019-06-10 | 710 | 720 | 697 | 708 | 178,900 | 708 |
2019-06-07 | 684 | 710 | 674 | 701 | 272,800 | 701 |
2019-06-06 | 667 | 676 | 662 | 674 | 95,100 | 674 |
2019-06-05 | 660 | 664 | 651 | 664 | 75,700 | 664 |
2019-06-04 | 634 | 648 | 627 | 646 | 85,100 | 646 |
2019-06-03 | 665 | 665 | 635 | 636 | 127,700 | 636 |
2019-05-31 | 666 | 678 | 660 | 665 | 105,800 | 665 |
2019-05-30 | 676 | 680 | 657 | 670 | 98,200 | 670 |
2019-05-29 | 667 | 684 | 655 | 684 | 102,000 | 684 |
2019-05-28 | 679 | 679 | 663 | 674 | 97,200 | 674 |
2019-05-27 | 675 | 694 | 667 | 674 | 179,600 | 674 |
2019-05-24 | 643 | 665 | 635 | 665 | 86,400 | 665 |
2019-05-23 | 635 | 659 | 634 | 659 | 108,100 | 659 |
2019-05-22 | 622 | 660 | 622 | 644 | 171,800 | 644 |
2019-05-21 | 624 | 627 | 608 | 616 | 120,100 | 616 |
2019-05-20 | 636 | 642 | 620 | 626 | 112,600 | 626 |
2019-05-17 | 631 | 649 | 631 | 636 | 137,000 | 636 |
2019-05-16 | 645 | 645 | 619 | 621 | 124,800 | 621 |
2019-05-15 | 629 | 643 | 623 | 643 | 128,100 | 643 |
2019-05-14 | 615 | 629 | 605 | 625 | 210,800 | 625 |
2019-05-13 | 646 | 646 | 630 | 643 | 240,700 | 643 |
2019-05-10 | 648 | 653 | 634 | 645 | 239,400 | 645 |
2019-05-09 | 666 | 672 | 650 | 652 | 144,500 | 652 |
2019-05-08 | 672 | 672 | 655 | 659 | 161,900 | 659 |
2019-05-07 | 660 | 688 | 658 | 674 | 164,700 | 674 |
2019-04-26 | 664 | 669 | 655 | 665 | 167,300 | 665 |
2019-04-25 | 674 | 679 | 669 | 670 | 102,900 | 670 |
2019-04-24 | 690 | 694 | 670 | 671 | 154,300 | 671 |
2019-04-23 | 700 | 702 | 673 | 683 | 271,800 | 683 |
2019-04-22 | 682 | 725 | 673 | 704 | 461,600 | 704 |
2019-04-19 | 682 | 694 | 673 | 678 | 171,500 | 678 |
2019-04-18 | 715 | 715 | 679 | 684 | 414,600 | 684 |
2019-04-17 | 716 | 716 | 683 | 686 | 310,000 | 686 |
2019-04-16 | 701 | 731 | 701 | 713 | 411,300 | 713 |
2019-04-15 | 740 | 741 | 652 | 700 | 1,169,300 | 700 |
2019-04-12 | 808 | 820 | 778 | 781 | 312,000 | 781 |
2019-04-11 | 805 | 807 | 777 | 793 | 300,400 | 793 |
2019-04-10 | 819 | 840 | 811 | 816 | 150,000 | 816 |
2019-04-09 | 843 | 854 | 816 | 835 | 208,600 | 835 |
2019-04-08 | 833 | 856 | 811 | 848 | 303,300 | 848 |
2019-04-05 | 830 | 838 | 806 | 827 | 290,600 | 827 |
2019-04-04 | 851 | 873 | 818 | 829 | 317,800 | 829 |
2019-04-03 | 875 | 877 | 826 | 854 | 396,400 | 854 |
2019-04-02 | 927 | 932 | 860 | 882 | 532,100 | 882 |
2019-04-01 | 939 | 969 | 902 | 920 | 726,200 | 920 |
2019-03-29 | 854 | 972 | 843 | 926 | 1,166,500 | 926 |
2019-03-28 | 838 | 843 | 800 | 841 | 502,200 | 841 |
2019-03-27 | 780 | 842 | 772 | 831 | 777,500 | 831 |
2019-03-26 | 778 | 800 | 762 | 768 | 490,600 | 768 |
2019-03-25 | 760 | 823 | 737 | 778 | 1,192,700 | 778 |
2019-03-22 | 725 | 768 | 725 | 764 | 357,300 | 764 |
2019-03-20 | 698 | 752 | 697 | 725 | 344,500 | 725 |
2019-03-19 | 716 | 716 | 700 | 706 | 99,700 | 706 |
2019-03-18 | 713 | 724 | 706 | 709 | 128,800 | 709 |
2019-03-15 | 649 | 720 | 649 | 715 | 411,000 | 715 |
2019-03-14 | 666 | 666 | 651 | 652 | 58,700 | 652 |
2019-03-13 | 654 | 665 | 649 | 662 | 85,400 | 662 |
2019-03-12 | 660 | 665 | 653 | 658 | 114,800 | 658 |
2019-03-11 | 650 | 657 | 632 | 656 | 100,100 | 656 |
2019-03-08 | 683 | 683 | 645 | 652 | 221,600 | 652 |
2019-03-07 | 693 | 697 | 688 | 693 | 72,000 | 693 |
2019-03-06 | 699 | 700 | 688 | 697 | 113,600 | 697 |
2019-03-05 | 707 | 709 | 696 | 702 | 127,900 | 702 |
2019-03-04 | 719 | 720 | 704 | 715 | 89,500 | 715 |
2019-03-01 | 712 | 730 | 710 | 712 | 96,900 | 712 |
2019-02-28 | 725 | 725 | 702 | 705 | 106,800 | 705 |
2019-02-27 | 712 | 731 | 712 | 723 | 115,300 | 723 |
2019-02-26 | 721 | 729 | 700 | 709 | 144,200 | 709 |
2019-02-25 | 735 | 744 | 718 | 727 | 233,400 | 727 |
2019-02-22 | 732 | 742 | 722 | 733 | 259,600 | 733 |
2019-02-21 | 691 | 745 | 690 | 743 | 1,054,400 | 743 |
2019-02-20 | 702 | 707 | 687 | 688 | 331,900 | 688 |
2019-02-19 | 712 | 718 | 704 | 708 | 135,500 | 708 |
2019-02-18 | 719 | 722 | 707 | 711 | 153,200 | 711 |
2019-02-15 | 723 | 740 | 707 | 712 | 319,600 | 712 |
2019-02-14 | 811 | 840 | 804 | 813 | 69,600 | 813 |
2019-02-13 | 799 | 827 | 795 | 800 | 138,400 | 800 |
2019-02-12 | 750 | 794 | 744 | 786 | 93,600 | 786 |
2019-02-08 | 745 | 772 | 741 | 744 | 89,600 | 744 |
2019-02-07 | 802 | 818 | 741 | 756 | 231,100 | 756 |
2019-02-06 | 793 | 834 | 788 | 810 | 178,700 | 810 |
2019-02-05 | 767 | 791 | 757 | 781 | 147,700 | 781 |
2019-02-04 | 738 | 767 | 733 | 760 | 119,300 | 760 |
2019-02-01 | 752 | 759 | 736 | 741 | 67,600 | 741 |
2019-01-31 | 720 | 753 | 715 | 745 | 89,300 | 745 |
2019-01-30 | 763 | 764 | 701 | 701 | 191,600 | 701 |
2019-01-29 | 724 | 764 | 721 | 761 | 157,000 | 761 |
2019-01-28 | 735 | 739 | 720 | 727 | 99,800 | 727 |
2019-01-25 | 701 | 725 | 699 | 712 | 106,900 | 712 |
2019-01-24 | 709 | 709 | 684 | 693 | 105,300 | 693 |
2019-01-23 | 705 | 722 | 701 | 701 | 119,500 | 701 |
2019-01-22 | 738 | 741 | 706 | 713 | 145,000 | 713 |
2019-01-21 | 765 | 770 | 736 | 737 | 160,800 | 737 |
2019-01-18 | 768 | 775 | 755 | 758 | 118,200 | 758 |
2019-01-17 | 776 | 776 | 756 | 764 | 92,700 | 764 |
2019-01-16 | 769 | 780 | 756 | 771 | 176,900 | 771 |
2019-01-15 | 806 | 813 | 746 | 768 | 598,400 | 768 |
2019-01-11 | 824 | 930 | 823 | 896 | 294,900 | 896 |
2019-01-10 | 819 | 824 | 796 | 805 | 55,000 | 805 |
2019-01-09 | 826 | 832 | 806 | 814 | 64,900 | 814 |
2019-01-08 | 820 | 841 | 811 | 819 | 51,500 | 819 |
2019-01-07 | 818 | 821 | 796 | 816 | 49,500 | 816 |
2019-01-04 | 750 | 775 | 745 | 773 | 50,500 | 773 |
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