3988 (株)SYSホールディングス の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,430 | 3,460 | 3,345 | 3,390 | 7,200 | 423.75 |
| 2017-12-28 | 3,400 | 3,460 | 3,400 | 3,425 | 7,900 | 428.13 |
| 2017-12-27 | 3,320 | 3,420 | 3,275 | 3,390 | 7,000 | 423.75 |
| 2017-12-26 | 3,300 | 3,325 | 3,230 | 3,230 | 16,300 | 403.75 |
| 2017-12-25 | 3,360 | 3,385 | 3,310 | 3,355 | 11,500 | 419.38 |
| 2017-12-22 | 3,395 | 3,395 | 3,350 | 3,350 | 4,800 | 418.75 |
| 2017-12-21 | 3,415 | 3,415 | 3,360 | 3,395 | 6,500 | 424.38 |
| 2017-12-20 | 3,420 | 3,430 | 3,385 | 3,415 | 3,800 | 426.88 |
| 2017-12-19 | 3,425 | 3,430 | 3,405 | 3,415 | 2,400 | 426.88 |
| 2017-12-18 | 3,460 | 3,460 | 3,415 | 3,415 | 4,900 | 426.88 |
| 2017-12-15 | 3,470 | 3,470 | 3,460 | 3,460 | 1,500 | 432.50 |
| 2017-12-14 | 3,510 | 3,510 | 3,450 | 3,470 | 2,100 | 433.75 |
| 2017-12-13 | 3,515 | 3,555 | 3,515 | 3,520 | 1,400 | 440 |
| 2017-12-12 | 3,525 | 3,550 | 3,520 | 3,530 | 2,600 | 441.25 |
| 2017-12-11 | 3,575 | 3,635 | 3,555 | 3,555 | 4,500 | 444.38 |
| 2017-12-08 | 3,540 | 3,645 | 3,535 | 3,595 | 6,200 | 449.38 |
| 2017-12-07 | 3,450 | 3,545 | 3,410 | 3,540 | 2,400 | 442.50 |
| 2017-12-06 | 3,435 | 3,460 | 3,365 | 3,420 | 3,600 | 427.50 |
| 2017-12-05 | 3,495 | 3,495 | 3,405 | 3,405 | 5,100 | 425.63 |
| 2017-12-04 | 3,590 | 3,590 | 3,500 | 3,500 | 3,700 | 437.50 |
| 2017-12-01 | 3,580 | 3,660 | 3,570 | 3,590 | 2,200 | 448.75 |
| 2017-11-30 | 3,630 | 3,630 | 3,540 | 3,605 | 4,300 | 450.63 |
| 2017-11-29 | 3,820 | 3,890 | 3,650 | 3,650 | 18,600 | 456.25 |
| 2017-11-28 | 3,890 | 3,950 | 3,660 | 3,820 | 26,500 | 477.50 |
| 2017-11-27 | 3,455 | 3,985 | 3,455 | 3,870 | 47,900 | 483.75 |
| 2017-11-24 | 3,400 | 3,435 | 3,385 | 3,435 | 2,800 | 429.38 |
| 2017-11-22 | 3,420 | 3,420 | 3,405 | 3,420 | 2,600 | 427.50 |
| 2017-11-21 | 3,380 | 3,425 | 3,360 | 3,415 | 3,200 | 426.88 |
| 2017-11-20 | 3,290 | 3,350 | 3,290 | 3,340 | 2,900 | 417.50 |
| 2017-11-17 | 3,250 | 3,300 | 3,250 | 3,290 | 2,200 | 411.25 |
| 2017-11-16 | 3,215 | 3,245 | 3,150 | 3,230 | 2,100 | 403.75 |
| 2017-11-15 | 3,310 | 3,310 | 3,200 | 3,200 | 4,900 | 400 |
| 2017-11-14 | 3,370 | 3,370 | 3,325 | 3,325 | 2,000 | 415.63 |
| 2017-11-13 | 3,365 | 3,395 | 3,335 | 3,395 | 2,500 | 424.38 |
| 2017-11-10 | 3,340 | 3,405 | 3,340 | 3,380 | 1,700 | 422.50 |
| 2017-11-09 | 3,440 | 3,475 | 3,350 | 3,370 | 5,100 | 421.25 |
| 2017-11-08 | 3,495 | 3,510 | 3,430 | 3,430 | 3,200 | 428.75 |
| 2017-11-07 | 3,475 | 3,525 | 3,435 | 3,505 | 2,900 | 438.13 |
| 2017-11-06 | 3,495 | 3,510 | 3,455 | 3,475 | 4,200 | 434.38 |
| 2017-11-02 | 3,550 | 3,560 | 3,480 | 3,495 | 3,500 | 436.88 |
| 2017-11-01 | 3,615 | 3,615 | 3,555 | 3,555 | 2,900 | 444.38 |
| 2017-10-31 | 3,685 | 3,690 | 3,595 | 3,615 | 5,300 | 451.88 |
| 2017-10-30 | 3,610 | 3,675 | 3,610 | 3,645 | 4,100 | 455.63 |
| 2017-10-27 | 3,550 | 3,600 | 3,550 | 3,600 | 5,400 | 450 |
| 2017-10-26 | 3,525 | 3,565 | 3,525 | 3,545 | 5,500 | 443.13 |
| 2017-10-25 | 3,550 | 3,560 | 3,525 | 3,525 | 8,600 | 440.63 |
| 2017-10-24 | 3,405 | 3,525 | 3,395 | 3,525 | 4,300 | 440.63 |
| 2017-10-23 | 3,395 | 3,395 | 3,340 | 3,365 | 2,400 | 420.63 |
| 2017-10-20 | 3,345 | 3,375 | 3,340 | 3,340 | 2,900 | 417.50 |
| 2017-10-19 | 3,380 | 3,420 | 3,365 | 3,365 | 4,300 | 420.63 |
| 2017-10-18 | 3,415 | 3,465 | 3,380 | 3,395 | 5,200 | 424.38 |
| 2017-10-17 | 3,520 | 3,530 | 3,390 | 3,400 | 7,000 | 425 |
| 2017-10-16 | 3,520 | 3,560 | 3,505 | 3,510 | 2,100 | 438.75 |
| 2017-10-13 | 3,585 | 3,585 | 3,520 | 3,520 | 3,200 | 440 |
| 2017-10-12 | 3,535 | 3,585 | 3,480 | 3,585 | 5,400 | 448.13 |
| 2017-10-11 | 3,515 | 3,550 | 3,515 | 3,535 | 1,600 | 441.88 |
| 2017-10-10 | 3,510 | 3,555 | 3,500 | 3,515 | 4,700 | 439.38 |
| 2017-10-06 | 3,535 | 3,600 | 3,500 | 3,500 | 4,000 | 437.50 |
| 2017-10-05 | 3,585 | 3,595 | 3,500 | 3,535 | 6,900 | 441.88 |
| 2017-10-04 | 3,870 | 3,885 | 3,515 | 3,655 | 15,400 | 456.88 |
| 2017-10-03 | 3,825 | 3,895 | 3,825 | 3,845 | 10,700 | 480.63 |
| 2017-10-02 | 3,800 | 3,825 | 3,770 | 3,815 | 10,700 | 476.88 |
| 2017-09-29 | 3,700 | 3,740 | 3,675 | 3,720 | 9,400 | 465 |
| 2017-09-28 | 3,600 | 3,675 | 3,580 | 3,665 | 5,400 | 458.13 |
| 2017-09-27 | 3,510 | 3,620 | 3,510 | 3,580 | 7,200 | 447.50 |
| 2017-09-26 | 3,520 | 3,525 | 3,485 | 3,495 | 6,500 | 436.88 |
| 2017-09-25 | 3,425 | 3,490 | 3,425 | 3,485 | 10,700 | 435.63 |
| 2017-09-22 | 3,340 | 3,340 | 3,235 | 3,265 | 6,900 | 408.13 |
| 2017-09-21 | 3,375 | 3,375 | 3,345 | 3,355 | 1,700 | 419.38 |
| 2017-09-20 | 3,400 | 3,400 | 3,320 | 3,335 | 5,800 | 416.88 |
| 2017-09-19 | 3,440 | 3,440 | 3,385 | 3,385 | 7,000 | 423.13 |
| 2017-09-15 | 3,500 | 3,530 | 3,335 | 3,375 | 14,600 | 421.88 |
| 2017-09-14 | 3,560 | 3,570 | 3,475 | 3,520 | 30,300 | 440 |
| 2017-09-13 | 3,270 | 3,360 | 3,265 | 3,350 | 9,400 | 418.75 |
| 2017-09-12 | 3,260 | 3,300 | 3,250 | 3,270 | 2,400 | 408.75 |
| 2017-09-11 | 3,220 | 3,260 | 3,215 | 3,245 | 2,500 | 405.63 |
| 2017-09-08 | 3,210 | 3,220 | 3,180 | 3,185 | 3,300 | 398.13 |
| 2017-09-07 | 3,255 | 3,255 | 3,220 | 3,250 | 1,100 | 406.25 |
| 2017-09-06 | 3,085 | 3,265 | 3,080 | 3,210 | 3,900 | 401.25 |
| 2017-09-05 | 3,395 | 3,410 | 3,280 | 3,295 | 7,100 | 411.88 |
| 2017-09-04 | 3,630 | 3,630 | 3,420 | 3,440 | 5,200 | 430 |
| 2017-09-01 | 3,645 | 3,645 | 3,550 | 3,635 | 7,200 | 454.38 |
| 2017-08-31 | 3,430 | 3,650 | 3,395 | 3,645 | 23,100 | 455.63 |
| 2017-08-30 | 3,395 | 3,395 | 3,300 | 3,370 | 5,900 | 421.25 |
| 2017-08-29 | 3,370 | 3,440 | 3,370 | 3,390 | 11,000 | 423.75 |
| 2017-08-28 | 3,390 | 3,390 | 3,340 | 3,370 | 6,500 | 421.25 |
| 2017-08-25 | 3,350 | 3,420 | 3,340 | 3,340 | 16,400 | 417.50 |
| 2017-08-24 | 3,210 | 3,230 | 3,165 | 3,185 | 9,600 | 398.13 |
| 2017-08-23 | 3,350 | 3,400 | 3,270 | 3,270 | 16,900 | 408.75 |
| 2017-08-22 | 3,395 | 3,410 | 3,390 | 3,395 | 3,000 | 424.38 |
| 2017-08-21 | 3,525 | 3,525 | 3,380 | 3,420 | 2,800 | 427.50 |
| 2017-08-18 | 3,390 | 3,465 | 3,295 | 3,455 | 3,400 | 431.88 |
| 2017-08-17 | 3,570 | 3,570 | 3,440 | 3,440 | 3,900 | 430 |
| 2017-08-16 | 3,320 | 3,585 | 3,320 | 3,455 | 8,600 | 431.88 |
| 2017-08-15 | 3,285 | 3,325 | 3,280 | 3,310 | 2,900 | 413.75 |
| 2017-08-14 | 3,325 | 3,375 | 3,280 | 3,285 | 5,500 | 410.63 |
| 2017-08-10 | 3,385 | 3,425 | 3,300 | 3,375 | 5,200 | 421.88 |
| 2017-08-09 | 3,445 | 3,450 | 3,385 | 3,385 | 5,500 | 423.13 |
| 2017-08-08 | 3,420 | 3,515 | 3,410 | 3,515 | 3,600 | 439.38 |
| 2017-08-07 | 3,430 | 3,470 | 3,350 | 3,450 | 13,900 | 431.25 |
| 2017-08-04 | 3,600 | 3,600 | 3,450 | 3,450 | 11,300 | 431.25 |
| 2017-08-03 | 3,655 | 3,675 | 3,615 | 3,615 | 7,000 | 451.88 |
| 2017-08-02 | 3,660 | 3,700 | 3,620 | 3,675 | 10,300 | 459.38 |
| 2017-08-01 | 4,040 | 4,040 | 3,590 | 3,730 | 27,900 | 466.25 |
| 2017-07-31 | 3,995 | 4,030 | 3,950 | 3,970 | 10,200 | 496.25 |
| 2017-07-28 | 4,170 | 4,180 | 3,950 | 3,975 | 20,600 | 496.88 |
| 2017-07-27 | 4,000 | 4,115 | 3,945 | 4,115 | 18,700 | 514.38 |
| 2017-07-26 | 4,040 | 4,050 | 3,980 | 3,990 | 6,600 | 498.75 |
| 2017-07-25 | 4,010 | 4,010 | 3,960 | 4,005 | 6,600 | 500.63 |
| 2017-07-24 | 3,960 | 4,030 | 3,960 | 4,010 | 4,700 | 501.25 |
| 2017-07-21 | 3,935 | 4,030 | 3,935 | 3,965 | 13,200 | 495.63 |
| 2017-07-20 | 3,980 | 3,980 | 3,930 | 3,935 | 11,300 | 491.88 |
| 2017-07-19 | 4,100 | 4,100 | 3,965 | 4,025 | 14,500 | 503.13 |
| 2017-07-18 | 4,155 | 4,210 | 4,055 | 4,085 | 24,900 | 510.63 |
| 2017-07-14 | 4,000 | 4,115 | 3,880 | 4,115 | 28,800 | 514.38 |
| 2017-07-13 | 4,020 | 4,065 | 4,000 | 4,000 | 11,700 | 500 |
| 2017-07-12 | 4,155 | 4,155 | 4,020 | 4,030 | 21,000 | 503.75 |
| 2017-07-11 | 4,215 | 4,215 | 4,115 | 4,150 | 15,100 | 518.75 |
| 2017-07-10 | 4,085 | 4,300 | 4,085 | 4,240 | 32,100 | 530 |
| 2017-07-07 | 4,075 | 4,130 | 4,035 | 4,100 | 20,300 | 512.50 |
| 2017-07-06 | 4,295 | 4,325 | 4,025 | 4,145 | 44,400 | 518.13 |
| 2017-07-05 | 4,530 | 4,530 | 4,250 | 4,270 | 42,100 | 533.75 |
| 2017-07-04 | 4,700 | 4,790 | 4,330 | 4,425 | 148,200 | 553.13 |
| 2017-07-03 | 4,435 | 4,795 | 4,320 | 4,475 | 296,400 | 559.38 |
| 2017-06-30 | 5,530 | 5,700 | 4,530 | 4,575 | 788,700 | 571.88 |
分割・併合履歴 ： [2024-07-30]1株→2株 [2022-01-28]1株→2株 [2018-01-29]1株→2株
