4421 (株)ディ・アイ・システムの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,552	1,566	1,551	1,556	2,800	778
2019-12-27	1,551	1,562	1,551	1,562	200	781
2019-12-26	1,564	1,573	1,551	1,557	6,400	778.50
2019-12-25	1,594	1,594	1,551	1,576	6,700	788
2019-12-24	1,601	1,601	1,561	1,564	2,500	782
2019-12-23	1,593	1,593	1,551	1,561	4,600	780.50
2019-12-20	1,574	1,595	1,570	1,593	2,600	796.50
2019-12-19	1,590	1,608	1,571	1,608	2,700	804
2019-12-18	1,558	1,588	1,558	1,588	1,800	794
2019-12-17	1,562	1,593	1,558	1,558	3,200	779
2019-12-16	1,597	1,597	1,576	1,576	3,200	788
2019-12-13	1,587	1,598	1,585	1,585	2,700	792.50
2019-12-12	1,595	1,605	1,590	1,599	5,800	799.50
2019-12-11	1,596	1,609	1,595	1,609	2,200	804.50
2019-12-10	1,650	1,652	1,603	1,605	3,400	802.50
2019-12-09	1,668	1,668	1,646	1,646	4,100	823
2019-12-06	1,659	1,665	1,627	1,640	3,200	820
2019-12-05	1,652	1,670	1,626	1,670	2,800	835
2019-12-04	1,653	1,659	1,633	1,655	1,800	827.50
2019-12-03	1,639	1,652	1,639	1,652	1,300	826
2019-12-02	1,608	1,649	1,608	1,639	5,600	819.50
2019-11-29	1,607	1,614	1,589	1,614	1,100	807
2019-11-28	1,609	1,613	1,598	1,608	1,700	804
2019-11-27	1,601	1,625	1,590	1,609	3,800	804.50
2019-11-26	1,585	1,633	1,585	1,631	4,500	815.50
2019-11-25	1,578	1,597	1,577	1,585	4,100	792.50
2019-11-22	1,578	1,580	1,555	1,555	2,800	777.50
2019-11-21	1,545	1,579	1,545	1,579	3,600	789.50
2019-11-20	1,536	1,560	1,536	1,547	3,100	773.50
2019-11-19	1,521	1,539	1,521	1,535	1,800	767.50
2019-11-18	1,511	1,542	1,511	1,528	2,900	764
2019-11-15	1,521	1,528	1,515	1,528	3,800	764
2019-11-14	1,539	1,583	1,514	1,533	10,800	766.50
2019-11-13	1,578	1,583	1,551	1,583	2,300	791.50
2019-11-12	1,559	1,578	1,559	1,578	1,300	789
2019-11-11	1,557	1,559	1,550	1,550	900	775
2019-11-08	1,551	1,564	1,551	1,559	1,200	779.50
2019-11-07	1,553	1,560	1,552	1,560	1,100	780
2019-11-06	1,569	1,570	1,559	1,560	1,800	780
2019-11-05	1,582	1,596	1,572	1,572	2,700	786
2019-11-01	1,576	1,580	1,576	1,576	700	788
2019-10-31	1,587	1,611	1,571	1,589	3,100	794.50
2019-10-30	1,606	1,620	1,586	1,586	5,700	793
2019-10-29	1,586	1,623	1,586	1,602	3,500	801
2019-10-28	1,652	1,652	1,583	1,586	7,200	793
2019-10-25	1,650	1,650	1,625	1,643	2,500	821.50
2019-10-24	1,592	1,649	1,577	1,649	10,200	824.50
2019-10-23	1,568	1,586	1,558	1,583	4,000	791.50
2019-10-21	1,550	1,581	1,533	1,566	5,000	783
2019-10-18	1,521	1,560	1,521	1,543	6,100	771.50
2019-10-17	1,510	1,563	1,510	1,549	12,800	774.50
2019-10-16	1,521	1,543	1,503	1,503	5,200	751.50
2019-10-15	1,516	1,551	1,515	1,515	5,600	757.50
2019-10-11	1,518	1,529	1,515	1,517	3,400	758.50
2019-10-10	1,519	1,539	1,517	1,518	3,900	759
2019-10-09	1,508	1,540	1,503	1,523	4,200	761.50
2019-10-08	1,502	1,524	1,502	1,508	2,300	754
2019-10-07	1,528	1,535	1,502	1,512	5,200	756
2019-10-04	1,517	1,551	1,517	1,519	6,800	759.50
2019-10-03	1,519	1,530	1,503	1,521	6,100	760.50
2019-10-02	1,541	1,544	1,529	1,537	1,600	768.50
2019-10-01	1,530	1,554	1,517	1,554	3,300	777
2019-09-30	1,536	1,564	1,534	1,550	8,500	775
2019-09-27	1,555	1,581	1,545	1,550	5,300	775
2019-09-26	1,599	1,599	1,570	1,574	13,700	787
2019-09-25	1,561	1,573	1,550	1,559	2,800	779.50
2019-09-24	1,547	1,584	1,545	1,557	8,600	778.50
2019-09-20	1,541	1,570	1,531	1,551	7,600	775.50
2019-09-19	1,537	1,568	1,537	1,564	3,500	782
2019-09-18	1,563	1,600	1,514	1,561	14,700	780.50
2019-09-17	1,582	1,603	1,570	1,570	7,100	785
2019-09-13	1,614	1,614	1,574	1,600	5,100	800
2019-09-12	1,588	1,638	1,581	1,593	6,000	796.50
2019-09-11	1,607	1,607	1,580	1,590	5,600	795
2019-09-10	1,600	1,628	1,553	1,623	13,000	811.50
2019-09-09	1,647	1,647	1,572	1,599	14,100	799.50
2019-09-06	1,720	1,747	1,621	1,621	34,000	810.50
2019-09-05	1,730	1,765	1,662	1,718	38,500	859
2019-09-04	1,700	1,748	1,660	1,700	58,600	850
2019-09-03	1,699	1,714	1,618	1,635	38,300	817.50
2019-09-02	1,898	1,908	1,688	1,750	180,600	875
2019-08-30	1,528	1,738	1,506	1,738	113,300	869
2019-08-29	1,475	1,475	1,416	1,438	10,500	719
2019-08-28	1,497	1,508	1,467	1,498	4,100	749
2019-08-27	1,538	1,538	1,508	1,508	1,800	754
2019-08-26	1,513	1,539	1,500	1,500	3,000	750
2019-08-23	1,554	1,554	1,523	1,542	1,000	771
2019-08-22	1,505	1,550	1,504	1,537	10,400	768.50
2019-08-21	1,505	1,555	1,505	1,545	2,900	772.50
2019-08-20	1,512	1,552	1,500	1,520	10,700	760
2019-08-19	1,535	1,552	1,532	1,552	500	776
2019-08-16	1,538	1,550	1,533	1,550	1,600	775
2019-08-15	1,434	1,555	1,434	1,523	22,300	761.50
2019-08-14	1,647	1,647	1,562	1,614	8,500	807
2019-08-13	1,564	1,589	1,523	1,567	6,200	783.50
2019-08-09	1,561	1,567	1,560	1,562	2,000	781
2019-08-08	1,565	1,565	1,557	1,557	4,500	778.50
2019-08-07	1,592	1,592	1,552	1,555	7,300	777.50
2019-08-06	1,500	1,623	1,495	1,578	20,800	789
2019-08-05	1,737	1,744	1,575	1,590	29,100	795
2019-08-02	1,660	1,729	1,656	1,727	22,100	863.50
2019-08-01	1,582	1,686	1,582	1,686	17,100	843
2019-07-31	1,545	1,627	1,535	1,622	11,300	811
2019-07-30	1,550	1,572	1,550	1,568	800	784
2019-07-29	1,558	1,563	1,531	1,545	5,600	772.50
2019-07-26	1,571	1,571	1,550	1,550	9,400	775
2019-07-25	1,564	1,575	1,556	1,556	7,100	778
2019-07-24	1,583	1,590	1,563	1,564	3,400	782
2019-07-23	1,565	1,573	1,560	1,561	2,800	780.50
2019-07-22	1,557	1,557	1,529	1,557	5,500	778.50
2019-07-19	1,541	1,574	1,534	1,564	5,000	782
2019-07-18	1,571	1,573	1,533	1,533	9,000	766.50
2019-07-17	1,600	1,600	1,545	1,579	9,000	789.50
2019-07-16	1,682	1,682	1,590	1,600	14,100	800
2019-07-12	1,700	1,722	1,671	1,671	10,600	835.50
2019-07-11	1,731	1,742	1,661	1,677	5,500	838.50
2019-07-10	1,680	1,723	1,655	1,691	13,700	845.50
2019-07-09	1,756	1,756	1,662	1,683	14,300	841.50
2019-07-08	1,770	1,770	1,707	1,758	21,600	879
2019-07-05	1,706	1,730	1,693	1,730	7,400	865
2019-07-04	1,696	1,723	1,688	1,706	6,800	853
2019-07-03	1,700	1,700	1,665	1,694	6,800	847
2019-07-02	1,688	1,697	1,659	1,669	6,400	834.50
2019-07-01	1,735	1,748	1,668	1,669	17,900	834.50
2019-06-28	1,696	1,727	1,690	1,713	16,800	856.50
2019-06-27	1,684	1,695	1,635	1,690	19,500	845
2019-06-26	1,567	1,668	1,567	1,646	9,400	823
2019-06-25	1,600	1,620	1,566	1,588	10,600	794
2019-06-24	1,558	1,613	1,525	1,585	9,200	792.50
2019-06-21	1,557	1,574	1,555	1,558	5,700	779
2019-06-20	1,595	1,595	1,536	1,570	8,400	785
2019-06-19	1,577	1,577	1,536	1,555	9,300	777.50
2019-06-18	1,592	1,632	1,554	1,577	4,400	788.50
2019-06-17	1,655	1,655	1,594	1,609	7,800	804.50
2019-06-14	1,640	1,646	1,628	1,643	6,800	821.50
2019-06-13	1,682	1,700	1,615	1,623	16,400	811.50
2019-06-12	1,689	1,703	1,654	1,680	24,700	840
2019-06-11	1,662	1,694	1,634	1,685	43,200	842.50
2019-06-10	1,640	1,669	1,611	1,659	25,600	829.50
2019-06-07	1,530	1,609	1,510	1,609	17,400	804.50
2019-06-06	1,470	1,538	1,470	1,512	9,200	756
2019-06-05	1,481	1,530	1,453	1,486	8,200	743
2019-06-04	1,479	1,503	1,393	1,467	23,400	733.50
2019-06-03	1,508	1,541	1,426	1,466	24,600	733
2019-05-31	1,569	1,570	1,516	1,545	14,100	772.50
2019-05-30	1,527	1,579	1,515	1,550	9,300	775
2019-05-29	1,501	1,590	1,488	1,567	17,400	783.50
2019-05-28	1,551	1,571	1,503	1,508	14,600	754
2019-05-27	1,606	1,609	1,530	1,552	11,600	776
2019-05-24	1,488	1,626	1,454	1,578	44,500	789
2019-05-23	1,527	1,560	1,502	1,528	17,100	764
2019-05-22	1,522	1,540	1,472	1,535	22,800	767.50
2019-05-21	1,506	1,560	1,463	1,505	28,500	752.50
2019-05-20	1,515	1,545	1,476	1,505	15,200	752.50
2019-05-17	1,431	1,548	1,431	1,511	38,800	755.50
2019-05-16	1,424	1,430	1,372	1,402	20,100	701
2019-05-15	1,401	1,441	1,340	1,418	12,100	709
2019-05-14	1,390	1,425	1,334	1,396	20,700	698
2019-05-13	1,520	1,520	1,440	1,472	12,600	736
2019-05-10	1,507	1,544	1,473	1,517	18,500	758.50
2019-05-09	1,500	1,520	1,473	1,478	10,800	739
2019-05-08	1,568	1,568	1,500	1,510	29,500	755
2019-05-07	1,605	1,615	1,566	1,571	20,900	785.50
2019-04-26	1,562	1,616	1,542	1,610	25,700	805
2019-04-25	1,591	1,629	1,553	1,596	33,900	798
2019-04-24	1,660	1,660	1,600	1,609	25,700	804.50
2019-04-23	1,685	1,700	1,621	1,621	38,100	810.50
2019-04-22	1,775	1,775	1,703	1,710	38,200	855
2019-04-19	1,721	1,758	1,683	1,730	60,800	865
2019-04-18	1,843	1,850	1,702	1,702	86,200	851
2019-04-17	1,992	2,048	1,788	1,811	170,100	905.50
2019-04-16	2,094	2,109	1,940	2,003	104,200	1,001.50
2019-04-15	2,081	2,190	2,067	2,075	92,600	1,037.50
2019-04-12	2,110	2,191	2,020	2,052	184,400	1,026
2019-04-11	1,870	2,210	1,855	2,210	161,700	1,105
2019-04-10	1,828	1,869	1,755	1,865	48,600	932.50
2019-04-09	1,845	1,879	1,766	1,810	64,900	905
2019-04-08	1,680	1,830	1,678	1,816	77,400	908
2019-04-05	1,659	1,678	1,611	1,678	16,700	839
2019-04-04	1,560	1,660	1,560	1,660	33,100	830
2019-04-03	1,461	1,535	1,461	1,535	6,900	767.50
2019-04-02	1,564	1,565	1,441	1,447	17,300	723.50
2019-04-01	1,575	1,591	1,524	1,524	3,800	762
2019-03-29	1,515	1,564	1,515	1,540	4,100	770
2019-03-28	1,506	1,550	1,480	1,509	4,900	754.50
2019-03-27	1,530	1,530	1,499	1,518	3,300	759
2019-03-26	1,515	1,520	1,499	1,499	3,300	749.50
2019-03-25	1,693	1,695	1,480	1,515	18,700	757.50
2019-03-22	1,597	1,648	1,571	1,573	9,600	786.50
2019-03-20	1,509	1,620	1,509	1,599	26,400	799.50
2019-03-19	1,476	1,531	1,440	1,479	3,800	739.50
2019-03-18	1,472	1,505	1,460	1,505	2,900	752.50
2019-03-15	1,534	1,534	1,470	1,470	2,800	735
2019-03-14	1,515	1,539	1,464	1,529	7,500	764.50
2019-03-13	1,549	1,549	1,512	1,514	1,600	757
2019-03-12	1,510	1,590	1,510	1,537	4,500	768.50
2019-03-11	1,500	1,505	1,491	1,505	2,800	752.50
2019-03-08	1,524	1,554	1,478	1,510	10,300	755
2019-03-07	1,600	1,600	1,561	1,563	2,800	781.50
2019-03-06	1,615	1,615	1,581	1,603	3,700	801.50
2019-03-05	1,585	1,628	1,584	1,608	6,000	804
2019-03-04	1,640	1,640	1,585	1,602	6,800	801
2019-03-01	1,653	1,673	1,644	1,650	9,500	825
2019-02-28	1,662	1,675	1,620	1,653	23,400	826.50
2019-02-27	1,550	1,665	1,549	1,662	20,600	831
2019-02-26	1,530	1,545	1,502	1,518	5,200	759
2019-02-25	1,580	1,585	1,517	1,519	4,100	759.50
2019-02-22	1,620	1,620	1,572	1,580	4,300	790
2019-02-21	1,630	1,670	1,620	1,620	15,000	810
2019-02-20	1,460	1,688	1,460	1,595	24,000	797.50
2019-02-19	1,453	1,473	1,450	1,450	6,300	725
2019-02-18	1,462	1,489	1,431	1,475	6,800	737.50
2019-02-15	1,511	1,521	1,430	1,445	20,700	722.50
2019-02-14	1,615	1,630	1,569	1,606	7,100	803
2019-02-13	1,577	1,615	1,560	1,597	6,800	798.50
2019-02-12	1,572	1,595	1,550	1,578	8,900	789
2019-02-08	1,611	1,648	1,595	1,612	6,100	806
2019-02-07	1,688	1,710	1,580	1,648	12,900	824
2019-02-06	1,656	1,687	1,654	1,686	9,600	843
2019-02-05	1,687	1,687	1,533	1,666	10,400	833
2019-02-04	1,700	1,700	1,670	1,676	4,600	838
2019-02-01	1,640	1,665	1,623	1,635	8,400	817.50
2019-01-31	1,601	1,647	1,575	1,601	9,900	800.50
2019-01-30	1,710	1,711	1,560	1,562	24,900	781
2019-01-29	1,731	1,800	1,691	1,710	16,800	855
2019-01-28	1,684	1,738	1,676	1,721	8,400	860.50
2019-01-25	1,722	1,722	1,672	1,675	15,400	837.50
2019-01-24	1,749	1,749	1,700	1,700	14,700	850
2019-01-23	1,770	1,799	1,750	1,751	17,900	875.50
2019-01-22	1,896	1,896	1,680	1,820	38,700	910
2019-01-21	1,932	1,970	1,864	1,865	56,000	932.50
2019-01-18	1,830	1,920	1,800	1,880	35,000	940
2019-01-17	1,850	1,980	1,809	1,841	83,300	920.50
2019-01-16	1,817	1,895	1,788	1,851	59,500	925.50
2019-01-15	1,840	1,880	1,750	1,817	112,500	908.50
2019-01-11	1,441	1,720	1,441	1,720	145,200	860
2019-01-10	1,411	1,450	1,408	1,420	9,100	710
2019-01-09	1,459	1,469	1,403	1,408	16,700	704
2019-01-08	1,375	1,478	1,375	1,470	23,200	735
2019-01-07	1,380	1,449	1,360	1,365	15,700	682.50
2019-01-04	1,287	1,359	1,260	1,354	6,700	677

分割・併合履歴： [2020-12-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4421 (株)ディ・アイ・システム の時系列データ [2019年度]

4421 (株)ディ・アイ・システムの時系列データ [2019年度]