3826 (株)システムインテグレータ の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 634 | 636 | 624 | 630 | 42,500 | 630 |
2020-12-29 | 610 | 635 | 610 | 634 | 55,200 | 634 |
2020-12-28 | 622 | 622 | 600 | 600 | 104,000 | 600 |
2020-12-25 | 636 | 636 | 620 | 623 | 28,300 | 623 |
2020-12-24 | 631 | 632 | 621 | 632 | 31,000 | 632 |
2020-12-23 | 613 | 628 | 613 | 628 | 48,200 | 628 |
2020-12-22 | 643 | 643 | 609 | 613 | 92,900 | 613 |
2020-12-21 | 655 | 655 | 642 | 646 | 25,100 | 646 |
2020-12-18 | 649 | 656 | 647 | 655 | 49,100 | 655 |
2020-12-17 | 645 | 648 | 640 | 647 | 29,700 | 647 |
2020-12-16 | 653 | 654 | 645 | 645 | 35,300 | 645 |
2020-12-15 | 653 | 662 | 651 | 654 | 34,300 | 654 |
2020-12-14 | 647 | 655 | 647 | 655 | 27,800 | 655 |
2020-12-11 | 647 | 652 | 636 | 652 | 59,900 | 652 |
2020-12-10 | 640 | 642 | 632 | 637 | 26,800 | 637 |
2020-12-09 | 647 | 649 | 638 | 641 | 31,000 | 641 |
2020-12-08 | 635 | 648 | 634 | 647 | 42,200 | 647 |
2020-12-07 | 652 | 652 | 635 | 637 | 57,600 | 637 |
2020-12-04 | 669 | 671 | 646 | 652 | 134,800 | 652 |
2020-12-03 | 676 | 677 | 665 | 676 | 35,500 | 676 |
2020-12-02 | 673 | 681 | 668 | 677 | 43,700 | 677 |
2020-12-01 | 660 | 673 | 660 | 671 | 41,800 | 671 |
2020-11-30 | 686 | 686 | 662 | 664 | 66,400 | 664 |
2020-11-27 | 681 | 687 | 675 | 684 | 70,900 | 684 |
2020-11-26 | 679 | 685 | 675 | 684 | 53,000 | 684 |
2020-11-25 | 705 | 705 | 673 | 679 | 151,200 | 679 |
2020-11-24 | 708 | 708 | 695 | 700 | 42,500 | 700 |
2020-11-20 | 703 | 707 | 695 | 701 | 46,600 | 701 |
2020-11-19 | 712 | 712 | 703 | 711 | 30,400 | 711 |
2020-11-18 | 697 | 717 | 691 | 713 | 72,400 | 713 |
2020-11-17 | 707 | 708 | 692 | 692 | 45,400 | 692 |
2020-11-16 | 708 | 717 | 701 | 710 | 85,400 | 710 |
2020-11-13 | 711 | 712 | 699 | 707 | 63,600 | 707 |
2020-11-12 | 732 | 732 | 710 | 715 | 38,800 | 715 |
2020-11-11 | 714 | 731 | 709 | 730 | 58,400 | 730 |
2020-11-10 | 725 | 741 | 710 | 714 | 88,800 | 714 |
2020-11-09 | 723 | 729 | 717 | 720 | 55,000 | 720 |
2020-11-06 | 716 | 724 | 711 | 722 | 48,200 | 722 |
2020-11-05 | 700 | 718 | 696 | 717 | 53,800 | 717 |
2020-11-04 | 680 | 700 | 680 | 697 | 68,300 | 697 |
2020-11-02 | 704 | 704 | 669 | 674 | 87,800 | 674 |
2020-10-30 | 700 | 703 | 689 | 694 | 115,400 | 694 |
2020-10-29 | 687 | 715 | 687 | 708 | 67,300 | 708 |
2020-10-28 | 698 | 703 | 690 | 697 | 59,100 | 697 |
2020-10-27 | 699 | 707 | 691 | 707 | 60,700 | 707 |
2020-10-26 | 724 | 728 | 702 | 703 | 59,800 | 703 |
2020-10-23 | 719 | 725 | 699 | 723 | 88,600 | 723 |
2020-10-22 | 710 | 714 | 701 | 705 | 56,500 | 705 |
2020-10-21 | 717 | 720 | 709 | 710 | 42,900 | 710 |
2020-10-20 | 714 | 731 | 711 | 717 | 78,300 | 717 |
2020-10-19 | 687 | 720 | 675 | 716 | 116,700 | 716 |
2020-10-16 | 682 | 698 | 668 | 679 | 170,900 | 679 |
2020-10-15 | 715 | 723 | 703 | 704 | 92,100 | 704 |
2020-10-14 | 730 | 730 | 711 | 720 | 86,700 | 720 |
2020-10-13 | 718 | 732 | 716 | 730 | 56,600 | 730 |
2020-10-12 | 714 | 716 | 707 | 715 | 58,100 | 715 |
2020-10-09 | 714 | 716 | 704 | 713 | 46,200 | 713 |
2020-10-08 | 718 | 720 | 712 | 715 | 47,700 | 715 |
2020-10-07 | 720 | 722 | 715 | 719 | 50,600 | 719 |
2020-10-06 | 715 | 729 | 705 | 726 | 62,000 | 726 |
2020-10-05 | 707 | 716 | 704 | 713 | 50,000 | 713 |
2020-10-02 | 720 | 720 | 697 | 701 | 154,300 | 701 |
2020-09-30 | 743 | 745 | 720 | 721 | 60,000 | 721 |
2020-09-29 | 723 | 750 | 723 | 746 | 102,600 | 746 |
2020-09-28 | 737 | 740 | 715 | 729 | 90,900 | 729 |
2020-09-25 | 723 | 733 | 717 | 730 | 101,500 | 730 |
2020-09-24 | 726 | 727 | 708 | 714 | 106,800 | 714 |
2020-09-23 | 741 | 745 | 728 | 729 | 99,900 | 729 |
2020-09-18 | 737 | 749 | 735 | 743 | 60,800 | 743 |
2020-09-17 | 759 | 760 | 738 | 744 | 81,200 | 744 |
2020-09-16 | 740 | 756 | 740 | 755 | 83,400 | 755 |
2020-09-15 | 731 | 740 | 730 | 739 | 82,800 | 739 |
2020-09-14 | 722 | 732 | 718 | 732 | 77,100 | 732 |
2020-09-11 | 713 | 721 | 710 | 719 | 98,300 | 719 |
2020-09-10 | 731 | 738 | 713 | 716 | 79,800 | 716 |
2020-09-09 | 718 | 734 | 717 | 733 | 68,100 | 733 |
2020-09-08 | 728 | 733 | 711 | 732 | 98,900 | 732 |
2020-09-07 | 723 | 728 | 707 | 713 | 76,000 | 713 |
2020-09-04 | 719 | 727 | 709 | 719 | 103,200 | 719 |
2020-09-03 | 745 | 746 | 725 | 726 | 128,700 | 726 |
2020-09-02 | 755 | 761 | 738 | 745 | 67,700 | 745 |
2020-09-01 | 749 | 757 | 746 | 753 | 26,800 | 753 |
2020-08-31 | 743 | 761 | 743 | 748 | 74,600 | 748 |
2020-08-28 | 765 | 766 | 730 | 740 | 162,000 | 740 |
2020-08-27 | 784 | 784 | 764 | 767 | 127,300 | 767 |
2020-08-26 | 780 | 786 | 763 | 780 | 110,700 | 780 |
2020-08-25 | 770 | 785 | 770 | 780 | 137,200 | 780 |
2020-08-24 | 748 | 785 | 733 | 772 | 450,700 | 772 |
2020-08-21 | 844 | 844 | 821 | 838 | 72,600 | 838 |
2020-08-20 | 837 | 841 | 816 | 836 | 130,500 | 836 |
2020-08-19 | 829 | 846 | 823 | 842 | 139,400 | 842 |
2020-08-18 | 813 | 823 | 803 | 819 | 99,700 | 819 |
2020-08-17 | 818 | 827 | 807 | 808 | 127,500 | 808 |
2020-08-14 | 797 | 816 | 787 | 813 | 168,600 | 813 |
2020-08-13 | 790 | 801 | 785 | 792 | 72,700 | 792 |
2020-08-12 | 785 | 788 | 776 | 781 | 87,700 | 781 |
2020-08-11 | 775 | 785 | 764 | 785 | 74,700 | 785 |
2020-08-07 | 791 | 791 | 769 | 774 | 96,800 | 774 |
2020-08-06 | 807 | 808 | 787 | 791 | 89,900 | 791 |
2020-08-05 | 780 | 810 | 778 | 807 | 128,800 | 807 |
2020-08-04 | 774 | 790 | 772 | 783 | 135,600 | 783 |
2020-08-03 | 759 | 774 | 756 | 763 | 86,400 | 763 |
2020-07-31 | 792 | 797 | 748 | 756 | 225,600 | 756 |
2020-07-30 | 799 | 808 | 789 | 802 | 134,700 | 802 |
2020-07-29 | 802 | 808 | 786 | 789 | 134,400 | 789 |
2020-07-28 | 810 | 818 | 802 | 810 | 137,300 | 810 |
2020-07-27 | 799 | 816 | 788 | 816 | 127,000 | 816 |
2020-07-22 | 810 | 810 | 791 | 806 | 196,200 | 806 |
2020-07-21 | 800 | 813 | 792 | 812 | 194,700 | 812 |
2020-07-20 | 791 | 807 | 780 | 793 | 197,200 | 793 |
2020-07-17 | 807 | 811 | 785 | 789 | 292,600 | 789 |
2020-07-16 | 795 | 813 | 780 | 797 | 373,600 | 797 |
2020-07-15 | 817 | 820 | 791 | 797 | 453,000 | 797 |
2020-07-14 | 834 | 839 | 798 | 810 | 730,100 | 810 |
2020-07-13 | 889 | 913 | 830 | 843 | 1,328,800 | 843 |
2020-07-10 | 1,051 | 1,055 | 1,015 | 1,028 | 224,400 | 1,028 |
2020-07-09 | 1,060 | 1,090 | 1,050 | 1,050 | 219,100 | 1,050 |
2020-07-08 | 1,044 | 1,076 | 1,029 | 1,054 | 122,200 | 1,054 |
2020-07-07 | 1,042 | 1,060 | 1,027 | 1,048 | 84,700 | 1,048 |
2020-07-06 | 1,015 | 1,038 | 1,012 | 1,034 | 76,200 | 1,034 |
2020-07-03 | 986 | 1,018 | 970 | 1,006 | 97,100 | 1,006 |
2020-07-02 | 1,050 | 1,061 | 967 | 988 | 230,000 | 988 |
2020-07-01 | 1,015 | 1,060 | 1,003 | 1,038 | 195,600 | 1,038 |
2020-06-30 | 1,032 | 1,034 | 962 | 1,001 | 223,100 | 1,001 |
2020-06-29 | 1,037 | 1,039 | 985 | 993 | 237,300 | 993 |
2020-06-26 | 1,005 | 1,036 | 982 | 1,007 | 199,900 | 1,007 |
2020-06-25 | 950 | 1,016 | 939 | 1,001 | 276,200 | 1,001 |
2020-06-24 | 931 | 959 | 928 | 952 | 92,200 | 952 |
2020-06-23 | 959 | 961 | 920 | 931 | 124,400 | 931 |
2020-06-22 | 930 | 974 | 930 | 953 | 214,900 | 953 |
2020-06-19 | 916 | 925 | 907 | 916 | 90,700 | 916 |
2020-06-18 | 889 | 911 | 883 | 910 | 86,400 | 910 |
2020-06-17 | 884 | 886 | 871 | 886 | 61,100 | 886 |
2020-06-16 | 852 | 882 | 841 | 874 | 83,600 | 874 |
2020-06-15 | 853 | 881 | 832 | 837 | 120,600 | 837 |
2020-06-12 | 820 | 855 | 810 | 852 | 167,600 | 852 |
2020-06-11 | 905 | 910 | 874 | 882 | 87,400 | 882 |
2020-06-10 | 893 | 918 | 893 | 912 | 35,800 | 912 |
2020-06-09 | 917 | 918 | 893 | 908 | 55,400 | 908 |
2020-06-08 | 881 | 921 | 881 | 917 | 87,200 | 917 |
2020-06-05 | 890 | 895 | 870 | 874 | 97,400 | 874 |
2020-06-04 | 909 | 924 | 887 | 902 | 59,600 | 902 |
2020-06-03 | 931 | 931 | 898 | 906 | 120,100 | 906 |
2020-06-02 | 940 | 940 | 916 | 928 | 87,200 | 928 |
2020-06-01 | 902 | 939 | 898 | 933 | 116,900 | 933 |
2020-05-29 | 860 | 905 | 856 | 900 | 129,700 | 900 |
2020-05-28 | 878 | 878 | 840 | 860 | 153,500 | 860 |
2020-05-27 | 885 | 900 | 874 | 878 | 101,900 | 878 |
2020-05-26 | 908 | 915 | 865 | 883 | 161,500 | 883 |
2020-05-25 | 898 | 911 | 869 | 893 | 254,600 | 893 |
2020-05-22 | 837 | 867 | 828 | 850 | 134,400 | 850 |
2020-05-21 | 858 | 870 | 825 | 836 | 136,200 | 836 |
2020-05-20 | 821 | 853 | 808 | 853 | 163,200 | 853 |
2020-05-19 | 826 | 833 | 801 | 824 | 158,000 | 824 |
2020-05-18 | 775 | 828 | 763 | 824 | 337,900 | 824 |
2020-05-15 | 742 | 758 | 725 | 739 | 85,500 | 739 |
2020-05-14 | 778 | 778 | 721 | 729 | 141,700 | 729 |
2020-05-13 | 750 | 780 | 736 | 773 | 136,500 | 773 |
2020-05-12 | 756 | 770 | 743 | 760 | 113,800 | 760 |
2020-05-11 | 743 | 750 | 711 | 746 | 181,600 | 746 |
2020-05-08 | 755 | 770 | 734 | 738 | 107,400 | 738 |
2020-05-07 | 719 | 738 | 719 | 738 | 133,500 | 738 |
2020-05-01 | 727 | 727 | 685 | 708 | 150,300 | 708 |
2020-04-30 | 742 | 753 | 730 | 734 | 101,800 | 734 |
2020-04-28 | 735 | 735 | 713 | 727 | 82,600 | 727 |
2020-04-27 | 743 | 758 | 724 | 726 | 98,700 | 726 |
2020-04-24 | 717 | 740 | 696 | 733 | 121,200 | 733 |
2020-04-23 | 683 | 722 | 680 | 702 | 104,800 | 702 |
2020-04-22 | 708 | 708 | 658 | 673 | 192,700 | 673 |
2020-04-21 | 753 | 778 | 725 | 725 | 110,800 | 725 |
2020-04-20 | 742 | 747 | 731 | 740 | 58,300 | 740 |
2020-04-17 | 768 | 772 | 731 | 742 | 75,900 | 742 |
2020-04-16 | 751 | 762 | 730 | 761 | 72,600 | 761 |
2020-04-15 | 741 | 758 | 734 | 744 | 87,900 | 744 |
2020-04-14 | 705 | 743 | 705 | 740 | 98,800 | 740 |
2020-04-13 | 741 | 745 | 695 | 704 | 257,000 | 704 |
2020-04-10 | 715 | 753 | 694 | 747 | 243,200 | 747 |
2020-04-09 | 673 | 694 | 662 | 690 | 109,400 | 690 |
2020-04-08 | 633 | 671 | 603 | 666 | 119,900 | 666 |
2020-04-07 | 609 | 630 | 596 | 625 | 92,800 | 625 |
2020-04-06 | 553 | 597 | 539 | 589 | 80,600 | 589 |
2020-04-03 | 579 | 584 | 554 | 563 | 60,000 | 563 |
2020-04-02 | 577 | 593 | 570 | 572 | 32,600 | 572 |
2020-04-01 | 591 | 606 | 575 | 575 | 57,800 | 575 |
2020-03-31 | 598 | 619 | 595 | 605 | 66,400 | 605 |
2020-03-30 | 579 | 602 | 571 | 602 | 49,500 | 602 |
2020-03-27 | 597 | 603 | 575 | 597 | 70,600 | 597 |
2020-03-26 | 600 | 600 | 567 | 569 | 97,600 | 569 |
2020-03-25 | 603 | 616 | 585 | 616 | 137,700 | 616 |
2020-03-24 | 555 | 595 | 554 | 580 | 107,600 | 580 |
2020-03-23 | 504 | 542 | 488 | 535 | 88,000 | 535 |
2020-03-19 | 582 | 589 | 491 | 503 | 206,600 | 503 |
2020-03-18 | 612 | 613 | 578 | 579 | 156,100 | 579 |
2020-03-17 | 540 | 595 | 530 | 582 | 224,300 | 582 |
2020-03-16 | 553 | 600 | 527 | 551 | 178,900 | 551 |
2020-03-13 | 506 | 534 | 488 | 513 | 144,400 | 513 |
2020-03-12 | 573 | 617 | 562 | 566 | 199,000 | 566 |
2020-03-11 | 639 | 642 | 592 | 593 | 173,300 | 593 |
2020-03-10 | 610 | 635 | 561 | 629 | 182,200 | 629 |
2020-03-09 | 651 | 658 | 611 | 616 | 167,300 | 616 |
2020-03-06 | 718 | 720 | 685 | 689 | 90,100 | 689 |
2020-03-05 | 754 | 763 | 725 | 733 | 76,100 | 733 |
2020-03-04 | 720 | 753 | 715 | 739 | 119,600 | 739 |
2020-03-03 | 781 | 792 | 746 | 748 | 145,100 | 748 |
2020-03-02 | 704 | 793 | 704 | 756 | 139,400 | 756 |
2020-02-28 | 730 | 750 | 696 | 696 | 262,000 | 696 |
2020-02-27 | 820 | 820 | 771 | 773 | 125,900 | 773 |
2020-02-26 | 840 | 856 | 813 | 831 | 100,500 | 831 |
2020-02-25 | 838 | 869 | 830 | 847 | 159,300 | 847 |
2020-02-21 | 922 | 932 | 903 | 908 | 55,800 | 908 |
2020-02-20 | 952 | 961 | 926 | 926 | 88,000 | 926 |
2020-02-19 | 911 | 954 | 911 | 941 | 85,400 | 941 |
2020-02-18 | 926 | 926 | 906 | 910 | 66,800 | 910 |
2020-02-17 | 909 | 938 | 901 | 929 | 87,700 | 929 |
2020-02-14 | 936 | 936 | 907 | 924 | 95,900 | 924 |
2020-02-13 | 949 | 950 | 921 | 942 | 90,100 | 942 |
2020-02-12 | 937 | 944 | 911 | 942 | 90,100 | 942 |
2020-02-10 | 903 | 939 | 895 | 932 | 103,200 | 932 |
2020-02-07 | 911 | 912 | 884 | 911 | 113,500 | 911 |
2020-02-06 | 920 | 926 | 906 | 908 | 98,500 | 908 |
2020-02-05 | 909 | 911 | 880 | 907 | 95,400 | 907 |
2020-02-04 | 890 | 920 | 879 | 896 | 101,800 | 896 |
2020-02-03 | 855 | 894 | 855 | 886 | 102,700 | 886 |
2020-01-31 | 887 | 917 | 878 | 895 | 97,900 | 895 |
2020-01-30 | 901 | 907 | 867 | 875 | 172,300 | 875 |
2020-01-29 | 961 | 962 | 913 | 916 | 149,500 | 916 |
2020-01-28 | 917 | 970 | 910 | 966 | 164,400 | 966 |
2020-01-27 | 927 | 949 | 915 | 922 | 155,700 | 922 |
2020-01-24 | 1,022 | 1,022 | 942 | 954 | 259,600 | 954 |
2020-01-23 | 1,028 | 1,039 | 1,003 | 1,032 | 178,600 | 1,032 |
2020-01-22 | 1,033 | 1,049 | 1,023 | 1,033 | 179,700 | 1,033 |
2020-01-21 | 1,038 | 1,065 | 1,006 | 1,034 | 229,000 | 1,034 |
2020-01-20 | 1,052 | 1,098 | 1,014 | 1,020 | 600,500 | 1,020 |
2020-01-17 | 938 | 990 | 934 | 990 | 330,300 | 990 |
2020-01-16 | 903 | 947 | 900 | 928 | 138,700 | 928 |
2020-01-15 | 911 | 916 | 894 | 903 | 111,300 | 903 |
2020-01-14 | 880 | 934 | 875 | 911 | 344,900 | 911 |
2020-01-10 | 956 | 956 | 926 | 947 | 126,700 | 947 |
2020-01-09 | 945 | 963 | 937 | 948 | 108,300 | 948 |
2020-01-08 | 932 | 951 | 909 | 917 | 157,100 | 917 |
2020-01-07 | 925 | 957 | 921 | 946 | 200,400 | 946 |
2020-01-06 | 883 | 922 | 883 | 914 | 147,500 | 914 |
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