3826 (株)システムインテグレータ の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 566 | 567 | 561 | 565 | 8,900 | 565 |
2021-12-29 | 555 | 567 | 553 | 566 | 15,200 | 566 |
2021-12-28 | 553 | 557 | 550 | 554 | 22,600 | 554 |
2021-12-27 | 560 | 560 | 551 | 552 | 16,800 | 552 |
2021-12-24 | 556 | 562 | 554 | 560 | 30,900 | 560 |
2021-12-23 | 551 | 554 | 547 | 549 | 19,300 | 549 |
2021-12-22 | 552 | 556 | 548 | 551 | 98,200 | 551 |
2021-12-21 | 541 | 552 | 533 | 549 | 34,000 | 549 |
2021-12-20 | 551 | 552 | 531 | 533 | 40,000 | 533 |
2021-12-17 | 562 | 566 | 552 | 554 | 28,100 | 554 |
2021-12-16 | 566 | 567 | 559 | 566 | 28,000 | 566 |
2021-12-15 | 547 | 560 | 547 | 559 | 20,700 | 559 |
2021-12-14 | 548 | 551 | 547 | 548 | 14,100 | 548 |
2021-12-13 | 562 | 564 | 551 | 553 | 21,300 | 553 |
2021-12-10 | 578 | 578 | 558 | 562 | 47,600 | 562 |
2021-12-09 | 569 | 572 | 565 | 568 | 15,800 | 568 |
2021-12-08 | 572 | 573 | 564 | 570 | 21,200 | 570 |
2021-12-07 | 550 | 567 | 548 | 567 | 25,300 | 567 |
2021-12-06 | 540 | 547 | 536 | 542 | 61,300 | 542 |
2021-12-03 | 532 | 540 | 529 | 534 | 58,500 | 534 |
2021-12-02 | 539 | 542 | 525 | 525 | 44,900 | 525 |
2021-12-01 | 544 | 551 | 524 | 543 | 67,600 | 543 |
2021-11-30 | 566 | 568 | 542 | 544 | 50,500 | 544 |
2021-11-29 | 570 | 575 | 549 | 553 | 65,500 | 553 |
2021-11-26 | 590 | 591 | 572 | 576 | 70,700 | 576 |
2021-11-25 | 604 | 604 | 589 | 589 | 39,400 | 589 |
2021-11-24 | 601 | 602 | 591 | 596 | 35,800 | 596 |
2021-11-22 | 598 | 603 | 593 | 601 | 21,600 | 601 |
2021-11-19 | 600 | 601 | 590 | 599 | 40,300 | 599 |
2021-11-18 | 616 | 616 | 597 | 598 | 65,500 | 598 |
2021-11-17 | 618 | 623 | 616 | 617 | 18,300 | 617 |
2021-11-16 | 622 | 622 | 616 | 618 | 18,300 | 618 |
2021-11-15 | 626 | 627 | 621 | 621 | 14,800 | 621 |
2021-11-12 | 625 | 625 | 615 | 618 | 22,100 | 618 |
2021-11-11 | 607 | 627 | 607 | 625 | 60,800 | 625 |
2021-11-10 | 606 | 613 | 604 | 612 | 19,400 | 612 |
2021-11-09 | 609 | 613 | 604 | 606 | 28,100 | 606 |
2021-11-08 | 613 | 614 | 606 | 609 | 16,800 | 609 |
2021-11-05 | 623 | 627 | 608 | 612 | 85,000 | 612 |
2021-11-04 | 640 | 640 | 613 | 613 | 79,400 | 613 |
2021-11-02 | 624 | 638 | 624 | 633 | 29,300 | 633 |
2021-11-01 | 631 | 631 | 622 | 624 | 19,400 | 624 |
2021-10-29 | 625 | 630 | 621 | 625 | 29,300 | 625 |
2021-10-28 | 614 | 627 | 610 | 627 | 84,700 | 627 |
2021-10-27 | 617 | 620 | 612 | 616 | 38,100 | 616 |
2021-10-26 | 616 | 620 | 615 | 618 | 21,600 | 618 |
2021-10-25 | 622 | 622 | 612 | 614 | 34,400 | 614 |
2021-10-22 | 645 | 628 | 615 | 620 | 46,500 | 620 |
2021-10-21 | 645 | 652 | 631 | 631 | 28,300 | 631 |
2021-10-20 | 645 | 652 | 636 | 636 | 28,100 | 636 |
2021-10-19 | 648 | 654 | 642 | 642 | 20,200 | 642 |
2021-10-18 | 653 | 655 | 645 | 651 | 27,300 | 651 |
2021-10-15 | 665 | 689 | 646 | 658 | 191,400 | 658 |
2021-10-14 | 638 | 645 | 628 | 645 | 56,800 | 645 |
2021-10-13 | 628 | 633 | 623 | 633 | 14,600 | 633 |
2021-10-12 | 639 | 639 | 626 | 626 | 12,900 | 626 |
2021-10-11 | 629 | 637 | 626 | 635 | 20,000 | 635 |
2021-10-08 | 622 | 633 | 622 | 627 | 22,900 | 627 |
2021-10-07 | 615 | 621 | 613 | 620 | 21,200 | 620 |
2021-10-06 | 612 | 621 | 606 | 617 | 36,900 | 617 |
2021-10-05 | 606 | 612 | 598 | 606 | 39,400 | 606 |
2021-10-04 | 625 | 625 | 609 | 612 | 28,800 | 612 |
2021-10-01 | 629 | 630 | 619 | 621 | 32,200 | 621 |
2021-09-30 | 630 | 632 | 625 | 631 | 18,300 | 631 |
2021-09-29 | 626 | 632 | 624 | 628 | 21,700 | 628 |
2021-09-28 | 638 | 638 | 629 | 636 | 11,300 | 636 |
2021-09-27 | 633 | 641 | 633 | 639 | 20,000 | 639 |
2021-09-24 | 638 | 638 | 629 | 636 | 23,800 | 636 |
2021-09-22 | 625 | 633 | 622 | 625 | 28,500 | 625 |
2021-09-21 | 630 | 640 | 628 | 632 | 16,600 | 632 |
2021-09-17 | 637 | 640 | 631 | 640 | 17,100 | 640 |
2021-09-16 | 648 | 648 | 629 | 637 | 24,800 | 637 |
2021-09-15 | 644 | 644 | 635 | 643 | 18,300 | 643 |
2021-09-14 | 644 | 647 | 640 | 647 | 17,200 | 647 |
2021-09-13 | 637 | 646 | 637 | 645 | 18,300 | 645 |
2021-09-10 | 627 | 637 | 627 | 637 | 18,100 | 637 |
2021-09-09 | 627 | 630 | 627 | 630 | 11,700 | 630 |
2021-09-08 | 628 | 634 | 625 | 628 | 45,800 | 628 |
2021-09-07 | 650 | 654 | 635 | 638 | 29,800 | 638 |
2021-09-06 | 635 | 650 | 628 | 650 | 61,500 | 650 |
2021-09-03 | 633 | 638 | 627 | 627 | 40,100 | 627 |
2021-09-02 | 632 | 638 | 627 | 633 | 20,200 | 633 |
2021-09-01 | 624 | 632 | 621 | 631 | 28,000 | 631 |
2021-08-31 | 606 | 623 | 605 | 622 | 53,400 | 622 |
2021-08-30 | 610 | 610 | 605 | 607 | 49,300 | 607 |
2021-08-27 | 602 | 608 | 601 | 601 | 82,100 | 601 |
2021-08-26 | 605 | 611 | 598 | 607 | 36,800 | 607 |
2021-08-25 | 609 | 612 | 606 | 606 | 33,800 | 606 |
2021-08-24 | 609 | 615 | 606 | 608 | 17,100 | 608 |
2021-08-23 | 600 | 610 | 600 | 606 | 20,700 | 606 |
2021-08-20 | 604 | 609 | 596 | 596 | 39,700 | 596 |
2021-08-19 | 604 | 610 | 604 | 604 | 16,400 | 604 |
2021-08-18 | 601 | 609 | 600 | 608 | 19,700 | 608 |
2021-08-17 | 614 | 615 | 605 | 605 | 31,600 | 605 |
2021-08-16 | 620 | 620 | 613 | 615 | 27,800 | 615 |
2021-08-13 | 620 | 624 | 620 | 620 | 13,900 | 620 |
2021-08-12 | 622 | 626 | 621 | 624 | 19,100 | 624 |
2021-08-11 | 623 | 623 | 616 | 621 | 12,100 | 621 |
2021-08-10 | 611 | 618 | 610 | 618 | 16,700 | 618 |
2021-08-06 | 614 | 616 | 608 | 611 | 18,400 | 611 |
2021-08-05 | 618 | 620 | 610 | 611 | 22,700 | 611 |
2021-08-04 | 630 | 630 | 616 | 619 | 23,700 | 619 |
2021-08-03 | 634 | 635 | 628 | 630 | 7,700 | 630 |
2021-08-02 | 633 | 635 | 628 | 634 | 25,400 | 634 |
2021-07-30 | 643 | 643 | 631 | 631 | 13,800 | 631 |
2021-07-29 | 636 | 643 | 633 | 643 | 10,400 | 643 |
2021-07-28 | 638 | 638 | 631 | 635 | 13,800 | 635 |
2021-07-27 | 640 | 640 | 635 | 640 | 6,400 | 640 |
2021-07-26 | 650 | 650 | 636 | 637 | 12,200 | 637 |
2021-07-21 | 646 | 650 | 637 | 640 | 28,700 | 640 |
2021-07-20 | 632 | 637 | 626 | 636 | 25,800 | 636 |
2021-07-19 | 658 | 658 | 632 | 632 | 42,700 | 632 |
2021-07-16 | 674 | 674 | 654 | 659 | 51,600 | 659 |
2021-07-15 | 681 | 708 | 675 | 678 | 154,100 | 678 |
2021-07-14 | 668 | 675 | 666 | 673 | 53,500 | 673 |
2021-07-13 | 657 | 664 | 657 | 663 | 19,900 | 663 |
2021-07-12 | 649 | 656 | 641 | 654 | 25,100 | 654 |
2021-07-09 | 630 | 644 | 628 | 642 | 23,100 | 642 |
2021-07-08 | 637 | 639 | 632 | 632 | 16,300 | 632 |
2021-07-07 | 643 | 651 | 637 | 637 | 19,500 | 637 |
2021-07-06 | 665 | 665 | 646 | 653 | 13,500 | 653 |
2021-07-05 | 646 | 664 | 646 | 658 | 40,000 | 658 |
2021-07-02 | 635 | 645 | 634 | 645 | 13,100 | 645 |
2021-07-01 | 647 | 647 | 635 | 635 | 19,900 | 635 |
2021-06-30 | 650 | 650 | 643 | 643 | 8,400 | 643 |
2021-06-29 | 656 | 656 | 647 | 650 | 9,000 | 650 |
2021-06-28 | 652 | 654 | 649 | 654 | 5,000 | 654 |
2021-06-25 | 657 | 657 | 646 | 651 | 15,500 | 651 |
2021-06-24 | 646 | 651 | 643 | 651 | 5,800 | 651 |
2021-06-23 | 651 | 651 | 643 | 647 | 9,200 | 647 |
2021-06-22 | 641 | 649 | 636 | 647 | 17,100 | 647 |
2021-06-21 | 642 | 644 | 629 | 631 | 32,500 | 631 |
2021-06-18 | 657 | 659 | 647 | 651 | 20,900 | 651 |
2021-06-17 | 645 | 658 | 645 | 657 | 19,300 | 657 |
2021-06-16 | 643 | 650 | 638 | 649 | 24,100 | 649 |
2021-06-15 | 654 | 657 | 648 | 648 | 14,000 | 648 |
2021-06-14 | 658 | 661 | 651 | 654 | 23,700 | 654 |
2021-06-11 | 654 | 657 | 646 | 655 | 60,100 | 655 |
2021-06-10 | 629 | 644 | 629 | 644 | 30,300 | 644 |
2021-06-09 | 623 | 629 | 622 | 629 | 15,300 | 629 |
2021-06-08 | 624 | 626 | 620 | 624 | 21,900 | 624 |
2021-06-07 | 624 | 626 | 618 | 624 | 22,400 | 624 |
2021-06-04 | 618 | 624 | 616 | 624 | 33,900 | 624 |
2021-06-03 | 628 | 631 | 621 | 621 | 31,700 | 621 |
2021-06-02 | 627 | 631 | 624 | 628 | 28,900 | 628 |
2021-06-01 | 629 | 631 | 624 | 629 | 18,600 | 629 |
2021-05-31 | 632 | 637 | 626 | 626 | 20,700 | 626 |
2021-05-28 | 627 | 631 | 623 | 631 | 24,200 | 631 |
2021-05-27 | 633 | 635 | 627 | 627 | 20,300 | 627 |
2021-05-26 | 631 | 632 | 627 | 632 | 18,300 | 632 |
2021-05-25 | 631 | 632 | 623 | 632 | 25,100 | 632 |
2021-05-24 | 634 | 634 | 623 | 627 | 30,600 | 627 |
2021-05-21 | 635 | 636 | 627 | 632 | 25,400 | 632 |
2021-05-20 | 620 | 633 | 620 | 632 | 14,400 | 632 |
2021-05-19 | 616 | 627 | 616 | 620 | 20,900 | 620 |
2021-05-18 | 617 | 629 | 615 | 626 | 17,100 | 626 |
2021-05-17 | 632 | 632 | 612 | 617 | 38,600 | 617 |
2021-05-14 | 622 | 634 | 617 | 629 | 33,700 | 629 |
2021-05-13 | 623 | 632 | 615 | 615 | 40,400 | 615 |
2021-05-12 | 654 | 658 | 625 | 638 | 59,400 | 638 |
2021-05-11 | 665 | 666 | 656 | 657 | 29,600 | 657 |
2021-05-10 | 679 | 679 | 664 | 671 | 37,800 | 671 |
2021-05-07 | 671 | 679 | 666 | 677 | 31,700 | 677 |
2021-05-06 | 667 | 677 | 664 | 675 | 26,200 | 675 |
2021-04-30 | 666 | 673 | 661 | 663 | 28,800 | 663 |
2021-04-28 | 684 | 684 | 665 | 665 | 43,700 | 665 |
2021-04-27 | 692 | 693 | 686 | 686 | 16,800 | 686 |
2021-04-26 | 700 | 700 | 686 | 692 | 28,300 | 692 |
2021-04-23 | 712 | 712 | 695 | 700 | 24,100 | 700 |
2021-04-22 | 695 | 713 | 687 | 712 | 28,600 | 712 |
2021-04-21 | 697 | 698 | 676 | 677 | 64,700 | 677 |
2021-04-20 | 722 | 723 | 702 | 702 | 34,400 | 702 |
2021-04-19 | 708 | 724 | 702 | 723 | 46,100 | 723 |
2021-04-16 | 720 | 737 | 715 | 715 | 84,600 | 715 |
2021-04-15 | 692 | 717 | 678 | 716 | 196,100 | 716 |
2021-04-14 | 692 | 692 | 682 | 688 | 27,200 | 688 |
2021-04-13 | 679 | 692 | 672 | 690 | 41,400 | 690 |
2021-04-12 | 678 | 684 | 669 | 674 | 23,600 | 674 |
2021-04-09 | 665 | 678 | 665 | 678 | 25,500 | 678 |
2021-04-08 | 678 | 678 | 660 | 663 | 47,700 | 663 |
2021-04-07 | 677 | 680 | 672 | 679 | 35,300 | 679 |
2021-04-06 | 674 | 683 | 669 | 682 | 32,600 | 682 |
2021-04-05 | 672 | 674 | 664 | 673 | 23,800 | 673 |
2021-04-02 | 673 | 676 | 665 | 671 | 24,600 | 671 |
2021-04-01 | 685 | 686 | 673 | 673 | 33,300 | 673 |
2021-03-31 | 665 | 694 | 659 | 685 | 50,600 | 685 |
2021-03-30 | 688 | 691 | 661 | 665 | 46,500 | 665 |
2021-03-29 | 667 | 682 | 664 | 682 | 102,000 | 682 |
2021-03-26 | 639 | 650 | 639 | 650 | 17,100 | 650 |
2021-03-25 | 641 | 641 | 625 | 638 | 23,900 | 638 |
2021-03-24 | 650 | 650 | 630 | 633 | 34,400 | 633 |
2021-03-23 | 658 | 667 | 648 | 649 | 20,900 | 649 |
2021-03-22 | 655 | 658 | 645 | 658 | 38,900 | 658 |
2021-03-19 | 650 | 654 | 641 | 654 | 23,900 | 654 |
2021-03-18 | 643 | 651 | 640 | 651 | 35,700 | 651 |
2021-03-17 | 635 | 641 | 633 | 640 | 25,400 | 640 |
2021-03-16 | 638 | 649 | 635 | 639 | 37,700 | 639 |
2021-03-15 | 622 | 637 | 622 | 637 | 33,300 | 637 |
2021-03-12 | 627 | 629 | 620 | 622 | 44,800 | 622 |
2021-03-11 | 628 | 632 | 616 | 622 | 46,700 | 622 |
2021-03-10 | 630 | 634 | 625 | 627 | 16,400 | 627 |
2021-03-09 | 610 | 633 | 607 | 633 | 41,700 | 633 |
2021-03-08 | 619 | 624 | 608 | 611 | 32,900 | 611 |
2021-03-05 | 619 | 619 | 601 | 619 | 49,700 | 619 |
2021-03-04 | 623 | 623 | 609 | 620 | 46,200 | 620 |
2021-03-03 | 633 | 635 | 621 | 627 | 27,200 | 627 |
2021-03-02 | 645 | 650 | 633 | 635 | 23,900 | 635 |
2021-03-01 | 637 | 643 | 631 | 643 | 22,800 | 643 |
2021-02-26 | 645 | 648 | 633 | 639 | 42,100 | 639 |
2021-02-25 | 667 | 667 | 647 | 649 | 49,500 | 649 |
2021-02-24 | 671 | 672 | 654 | 657 | 98,200 | 657 |
2021-02-22 | 650 | 677 | 650 | 667 | 76,800 | 667 |
2021-02-19 | 625 | 647 | 623 | 644 | 53,500 | 644 |
2021-02-18 | 653 | 658 | 628 | 628 | 48,100 | 628 |
2021-02-17 | 634 | 658 | 633 | 657 | 78,000 | 657 |
2021-02-16 | 631 | 637 | 630 | 632 | 30,600 | 632 |
2021-02-15 | 642 | 642 | 626 | 631 | 55,700 | 631 |
2021-02-12 | 636 | 636 | 630 | 632 | 16,700 | 632 |
2021-02-10 | 633 | 636 | 628 | 636 | 35,200 | 636 |
2021-02-09 | 633 | 633 | 627 | 631 | 43,000 | 631 |
2021-02-08 | 633 | 633 | 623 | 633 | 40,700 | 633 |
2021-02-05 | 623 | 633 | 623 | 628 | 37,200 | 628 |
2021-02-04 | 617 | 628 | 617 | 621 | 44,000 | 621 |
2021-02-03 | 607 | 622 | 607 | 619 | 86,600 | 619 |
2021-02-02 | 595 | 603 | 590 | 602 | 78,400 | 602 |
2021-02-01 | 585 | 593 | 575 | 587 | 97,100 | 587 |
2021-01-29 | 608 | 610 | 591 | 595 | 137,300 | 595 |
2021-01-28 | 610 | 620 | 606 | 607 | 83,800 | 607 |
2021-01-27 | 615 | 622 | 615 | 617 | 39,100 | 617 |
2021-01-26 | 616 | 619 | 614 | 619 | 20,100 | 619 |
2021-01-25 | 618 | 622 | 613 | 620 | 29,900 | 620 |
2021-01-22 | 616 | 619 | 612 | 616 | 31,300 | 616 |
2021-01-21 | 612 | 622 | 612 | 621 | 41,000 | 621 |
2021-01-20 | 617 | 618 | 610 | 616 | 33,300 | 616 |
2021-01-19 | 625 | 625 | 615 | 617 | 35,800 | 617 |
2021-01-18 | 610 | 630 | 598 | 625 | 101,800 | 625 |
2021-01-15 | 625 | 626 | 604 | 613 | 80,700 | 613 |
2021-01-14 | 633 | 640 | 626 | 634 | 61,800 | 634 |
2021-01-13 | 636 | 647 | 635 | 638 | 47,300 | 638 |
2021-01-12 | 629 | 645 | 625 | 643 | 64,700 | 643 |
2021-01-08 | 622 | 627 | 622 | 625 | 29,300 | 625 |
2021-01-07 | 629 | 633 | 622 | 622 | 27,000 | 622 |
2021-01-06 | 621 | 633 | 621 | 629 | 33,000 | 629 |
2021-01-05 | 625 | 627 | 615 | 625 | 21,700 | 625 |
2021-01-04 | 630 | 630 | 610 | 625 | 41,000 | 625 |
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