3826 (株)システムインテグレータの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	435	439	435	438	5,600	438
2022-12-29	428	435	428	435	15,900	435
2022-12-28	432	435	428	429	24,900	429
2022-12-27	437	440	432	432	15,500	432
2022-12-26	431	436	431	433	15,000	433
2022-12-23	439	439	427	430	42,700	430
2022-12-22	437	441	435	437	16,700	437
2022-12-21	440	448	438	439	13,500	439
2022-12-20	451	451	438	441	36,400	441
2022-12-19	452	456	450	450	7,400	450
2022-12-16	457	458	452	452	6,500	452
2022-12-15	451	458	451	458	10,200	458
2022-12-14	453	456	450	450	27,300	450
2022-12-13	460	460	453	454	15,900	454
2022-12-12	469	470	453	457	35,300	457
2022-12-09	471	471	458	469	33,800	469
2022-12-08	454	456	449	455	11,500	455
2022-12-07	450	455	448	453	21,400	453
2022-12-06	457	457	451	452	7,300	452
2022-12-05	458	459	453	456	4,300	456
2022-12-02	463	463	449	460	27,800	460
2022-12-01	462	463	459	462	10,300	462
2022-11-30	462	465	461	461	10,000	461
2022-11-29	470	470	461	462	15,100	462
2022-11-28	472	472	465	468	9,600	468
2022-11-25	471	472	468	468	16,200	468
2022-11-24	465	469	463	469	15,300	469
2022-11-22	458	463	455	462	24,100	462
2022-11-21	459	459	455	458	8,000	458
2022-11-18	455	460	454	459	11,600	459
2022-11-17	454	458	451	454	20,900	454
2022-11-16	457	459	452	455	11,700	455
2022-11-15	461	461	457	457	9,800	457
2022-11-14	463	463	458	460	11,000	460
2022-11-11	462	464	456	460	17,000	460
2022-11-10	455	460	455	458	5,600	458
2022-11-09	458	461	458	459	5,200	459
2022-11-08	453	459	453	458	12,600	458
2022-11-07	451	454	447	447	22,900	447
2022-11-04	450	455	449	451	13,800	451
2022-11-02	455	455	448	450	18,400	450
2022-11-01	452	454	450	452	4,400	452
2022-10-31	460	460	449	451	13,400	451
2022-10-28	464	470	454	454	77,700	454
2022-10-27	470	470	465	468	16,100	468
2022-10-26	465	473	465	470	24,800	470
2022-10-25	453	464	449	463	28,300	463
2022-10-24	451	457	451	456	16,900	456
2022-10-21	457	457	449	449	14,400	449
2022-10-20	455	460	455	458	8,500	458
2022-10-19	443	461	443	460	41,600	460
2022-10-18	445	450	440	443	31,400	443
2022-10-17	438	449	436	446	31,300	446
2022-10-14	444	451	438	438	37,800	438
2022-10-13	452	452	437	441	31,300	441
2022-10-12	438	453	438	453	43,400	453
2022-10-11	437	450	437	442	26,100	442
2022-10-07	440	447	439	443	19,500	443
2022-10-06	444	450	443	444	18,900	444
2022-10-05	441	449	441	444	18,100	444
2022-10-04	435	445	433	442	36,900	442
2022-10-03	423	434	417	429	51,600	429
2022-09-30	428	433	424	424	16,200	424
2022-09-29	417	433	417	429	20,600	429
2022-09-28	419	422	410	422	26,500	422
2022-09-27	415	426	414	423	14,900	423
2022-09-26	422	424	411	411	35,400	411
2022-09-22	425	431	423	424	29,300	424
2022-09-21	431	433	423	427	46,800	427
2022-09-20	437	440	432	432	26,200	432
2022-09-16	442	442	438	438	26,800	438
2022-09-15	444	447	443	443	14,100	443
2022-09-14	446	448	444	444	19,300	444
2022-09-13	448	451	447	447	14,700	447
2022-09-12	449	452	447	448	18,200	448
2022-09-09	447	452	447	449	22,000	449
2022-09-08	447	452	447	447	15,700	447
2022-09-07	449	454	443	445	39,500	445
2022-09-06	450	455	449	451	19,200	451
2022-09-05	451	452	448	450	20,800	450
2022-09-02	458	458	451	451	14,300	451
2022-09-01	457	458	454	458	17,600	458
2022-08-31	458	459	455	456	10,900	456
2022-08-30	462	462	453	459	21,900	459
2022-08-29	460	465	457	464	58,400	464
2022-08-26	460	466	459	465	24,800	465
2022-08-25	460	462	454	462	43,000	462
2022-08-24	461	461	450	450	54,100	450
2022-08-23	461	462	455	457	46,700	457
2022-08-22	466	469	460	461	31,400	461
2022-08-19	473	475	466	472	29,200	472
2022-08-18	480	482	474	474	18,000	474
2022-08-17	473	485	473	480	33,200	480
2022-08-16	470	474	467	473	16,400	473
2022-08-15	468	470	464	470	16,000	470
2022-08-12	466	468	463	468	11,200	468
2022-08-10	465	466	460	466	12,900	466
2022-08-09	470	470	465	466	10,100	466
2022-08-08	466	470	464	470	11,700	470
2022-08-05	463	470	463	470	18,200	470
2022-08-04	464	465	460	464	10,400	464
2022-08-03	460	463	458	458	8,000	458
2022-08-02	462	466	458	460	28,900	460
2022-08-01	458	462	455	461	22,900	461
2022-07-29	459	461	455	458	24,500	458
2022-07-28	458	459	453	459	17,500	459
2022-07-27	457	459	454	455	22,400	455
2022-07-26	462	463	458	459	17,000	459
2022-07-25	462	464	457	462	24,700	462
2022-07-22	463	464	457	461	32,400	461
2022-07-21	455	465	454	465	29,500	465
2022-07-20	453	457	451	452	19,700	452
2022-07-19	451	453	448	450	43,500	450
2022-07-15	460	462	448	449	98,600	449
2022-07-14	463	476	461	470	44,900	470
2022-07-13	463	471	463	465	21,000	465
2022-07-12	474	474	462	467	41,800	467
2022-07-11	487	488	476	477	27,700	477
2022-07-08	487	489	481	481	21,300	481
2022-07-07	487	493	486	489	9,600	489
2022-07-06	485	492	484	489	17,000	489
2022-07-05	486	491	483	488	13,200	488
2022-07-04	490	492	482	489	16,300	489
2022-07-01	488	492	481	484	19,500	484
2022-06-30	499	499	490	490	16,100	490
2022-06-29	487	500	487	500	22,800	500
2022-06-28	492	497	483	493	18,500	493
2022-06-27	494	495	491	492	7,000	492
2022-06-24	494	499	492	493	18,000	493
2022-06-23	481	489	481	489	17,700	489
2022-06-22	484	485	479	479	13,700	479
2022-06-21	473	485	473	481	22,500	481
2022-06-20	480	480	468	470	19,800	470
2022-06-17	478	484	473	482	30,200	482
2022-06-16	484	488	481	483	18,100	483
2022-06-15	480	484	479	479	18,400	479
2022-06-14	481	485	478	484	15,200	484
2022-06-13	488	490	484	485	16,700	485
2022-06-10	502	506	495	499	83,800	499
2022-06-09	488	499	488	497	35,600	497
2022-06-08	483	489	482	487	19,500	487
2022-06-07	486	489	478	480	36,500	480
2022-06-06	480	491	479	486	30,000	486
2022-06-03	481	487	481	483	15,200	483
2022-06-02	489	489	481	484	14,600	484
2022-06-01	481	487	480	487	18,800	487
2022-05-31	482	487	481	481	14,700	481
2022-05-30	473	489	473	489	47,900	489
2022-05-27	477	480	474	480	19,100	480
2022-05-26	470	476	470	472	18,500	472
2022-05-25	473	473	467	470	13,700	470
2022-05-24	480	480	469	473	29,600	473
2022-05-23	482	484	480	480	11,700	480
2022-05-20	472	480	468	477	24,300	477
2022-05-19	465	479	465	478	29,700	478
2022-05-18	486	493	473	475	90,800	475
2022-05-17	468	506	465	492	317,600	492
2022-05-16	476	476	465	468	12,700	468
2022-05-13	467	475	467	469	20,700	469
2022-05-12	474	475	465	466	22,800	466
2022-05-11	478	485	476	481	21,000	481
2022-05-10	473	480	467	479	21,400	479
2022-05-09	480	480	471	473	32,800	473
2022-05-06	483	487	477	480	28,200	480
2022-05-02	482	487	480	483	43,400	483
2022-04-28	483	483	471	483	44,000	483
2022-04-27	475	483	472	483	64,700	483
2022-04-26	483	489	476	483	60,100	483
2022-04-25	469	483	465	483	124,300	483
2022-04-22	461	461	451	459	51,600	459
2022-04-21	476	476	461	462	83,800	462
2022-04-20	488	488	474	475	56,100	475
2022-04-19	494	497	480	482	102,300	482
2022-04-18	507	513	491	493	80,800	493
2022-04-15	491	505	488	504	221,600	504
2022-04-14	572	585	562	579	80,900	579
2022-04-13	560	585	560	573	49,800	573
2022-04-12	543	565	540	556	29,700	556
2022-04-11	541	545	536	543	26,200	543
2022-04-08	543	548	538	538	15,100	538
2022-04-07	544	546	538	540	19,500	540
2022-04-06	547	557	543	553	17,300	553
2022-04-05	558	560	551	556	18,400	556
2022-04-04	562	562	554	558	8,400	558
2022-04-01	551	558	545	558	22,400	558
2022-03-31	557	561	552	556	20,900	556
2022-03-30	552	562	545	562	21,000	562
2022-03-29	541	549	539	549	20,300	549
2022-03-28	550	550	539	541	9,300	541
2022-03-25	562	562	546	548	30,900	548
2022-03-24	544	560	542	558	26,300	558
2022-03-23	520	558	520	554	49,000	554
2022-03-22	525	529	513	516	31,300	516
2022-03-18	517	523	513	521	17,900	521
2022-03-17	523	523	513	517	19,000	517
2022-03-16	510	514	504	513	10,400	513
2022-03-15	499	508	498	508	10,900	508
2022-03-14	499	502	493	495	28,300	495
2022-03-11	498	509	498	500	42,900	500
2022-03-10	505	511	497	511	41,000	511
2022-03-09	500	504	490	491	37,900	491
2022-03-08	500	507	494	501	35,300	501
2022-03-07	523	524	503	505	46,800	505
2022-03-04	548	549	532	532	60,600	532
2022-03-03	548	557	546	554	18,300	554
2022-03-02	554	558	545	548	24,700	548
2022-03-01	549	567	544	557	44,200	557
2022-02-28	536	546	532	544	39,800	544
2022-02-25	544	546	526	526	46,600	526
2022-02-24	531	551	525	551	82,200	551
2022-02-22	529	542	526	531	17,500	531
2022-02-21	535	538	530	535	18,700	535
2022-02-18	535	537	533	535	16,000	535
2022-02-17	539	544	538	538	8,700	538
2022-02-16	540	542	535	540	14,900	540
2022-02-15	546	549	532	532	23,700	532
2022-02-14	545	545	530	541	30,900	541
2022-02-10	549	554	548	550	10,200	550
2022-02-09	549	553	544	545	15,000	545
2022-02-08	549	555	545	549	16,400	549
2022-02-07	543	555	538	553	39,100	553
2022-02-04	536	542	531	542	20,800	542
2022-02-03	534	542	528	537	21,700	537
2022-02-02	518	536	518	536	22,700	536
2022-02-01	509	523	509	518	20,700	518
2022-01-31	500	515	500	508	15,500	508
2022-01-28	502	506	494	503	29,800	503
2022-01-27	510	512	490	494	52,100	494
2022-01-26	506	516	506	510	19,400	510
2022-01-25	527	527	506	506	51,500	506
2022-01-24	513	525	512	525	20,500	525
2022-01-21	514	518	512	517	26,000	517
2022-01-20	514	527	513	524	27,300	524
2022-01-19	520	523	512	513	37,300	513
2022-01-18	535	541	529	530	37,200	530
2022-01-17	555	555	528	533	130,200	533
2022-01-14	561	561	547	557	46,600	557
2022-01-13	571	571	550	558	53,800	558
2022-01-12	566	570	562	567	12,500	567
2022-01-11	569	569	556	558	13,200	558
2022-01-07	568	571	558	563	34,100	563
2022-01-06	562	565	556	563	24,800	563
2022-01-05	580	580	566	566	20,600	566
2022-01-04	566	581	561	581	32,300	581

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 [2022年度]

3826 (株)システムインテグレータの時系列データ [2022年度]