4421 (株)ディ・アイ・システムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,064	1,071	1,000	1,032	15,800	1,032
2020-12-29	1,092	1,092	970	1,050	47,000	1,050
2020-12-28	2,150	2,220	2,000	2,063	19,000	1,031.50
2020-12-25	2,262	2,262	2,150	2,160	14,500	1,080
2020-12-24	2,244	2,303	2,191	2,224	11,200	1,112
2020-12-23	2,181	2,226	2,125	2,215	17,700	1,107.50
2020-12-22	2,342	2,342	2,101	2,131	55,100	1,065.50
2020-12-21	2,471	2,520	2,378	2,392	32,800	1,196
2020-12-18	2,331	2,523	2,305	2,500	48,500	1,250
2020-12-17	2,312	2,334	2,250	2,331	18,100	1,165.50
2020-12-16	2,260	2,392	2,245	2,312	42,800	1,156
2020-12-15	2,211	2,211	2,177	2,210	7,100	1,105
2020-12-14	2,230	2,230	2,166	2,173	12,200	1,086.50
2020-12-11	2,138	2,229	2,138	2,223	15,800	1,111.50
2020-12-10	2,146	2,180	2,100	2,158	13,100	1,079
2020-12-09	2,199	2,209	2,128	2,146	15,100	1,073
2020-12-08	2,100	2,190	2,070	2,165	20,900	1,082.50
2020-12-07	2,278	2,278	2,101	2,110	27,400	1,055
2020-12-04	2,257	2,288	2,207	2,247	18,200	1,123.50
2020-12-03	2,299	2,300	2,227	2,231	19,200	1,115.50
2020-12-02	2,225	2,300	2,163	2,280	46,000	1,140
2020-12-01	2,175	2,223	2,160	2,202	28,100	1,101
2020-11-30	2,280	2,303	2,178	2,207	45,300	1,103.50
2020-11-27	2,334	2,334	2,175	2,258	49,200	1,129
2020-11-26	2,099	2,285	2,050	2,272	69,400	1,136
2020-11-25	2,233	2,260	2,098	2,103	134,300	1,051.50
2020-11-24	2,264	2,341	2,234	2,332	257,100	1,166
2020-11-20	1,820	1,943	1,820	1,941	31,800	970.50
2020-11-19	1,779	1,843	1,737	1,820	29,300	910
2020-11-18	1,750	1,800	1,701	1,767	27,500	883.50
2020-11-17	1,962	1,980	1,712	1,725	68,300	862.50
2020-11-16	1,842	1,959	1,766	1,959	66,300	979.50
2020-11-13	1,722	1,819	1,710	1,771	27,700	885.50
2020-11-12	1,702	1,765	1,690	1,716	17,000	858
2020-11-11	1,725	1,741	1,669	1,709	20,900	854.50
2020-11-10	1,824	1,824	1,726	1,742	21,400	871
2020-11-09	1,788	1,809	1,753	1,794	21,200	897
2020-11-06	1,722	1,780	1,692	1,765	24,300	882.50
2020-11-05	1,715	1,753	1,715	1,721	12,000	860.50
2020-11-04	1,668	1,730	1,640	1,705	12,600	852.50
2020-11-02	1,687	1,687	1,603	1,644	9,100	822
2020-10-30	1,737	1,737	1,630	1,635	13,500	817.50
2020-10-29	1,694	1,722	1,667	1,698	23,000	849
2020-10-28	1,740	1,800	1,740	1,763	14,100	881.50
2020-10-27	1,706	1,740	1,650	1,734	13,400	867
2020-10-26	1,730	1,825	1,676	1,746	40,800	873
2020-10-23	1,771	1,799	1,650	1,734	46,500	867
2020-10-22	1,922	1,922	1,769	1,787	60,500	893.50
2020-10-21	1,986	1,986	1,901	1,922	30,600	961
2020-10-20	1,929	1,987	1,854	1,974	43,400	987
2020-10-19	2,050	2,090	1,831	1,911	79,200	955.50
2020-10-16	2,270	2,270	2,036	2,036	131,100	1,018
2020-10-15	2,167	2,330	2,167	2,294	131,800	1,147
2020-10-14	2,141	2,195	2,102	2,150	53,600	1,075
2020-10-13	2,091	2,176	2,038	2,168	91,900	1,084
2020-10-12	2,142	2,142	2,008	2,034	107,600	1,017
2020-10-09	2,162	2,344	2,090	2,166	326,500	1,083
2020-10-08	2,142	2,208	2,055	2,059	110,800	1,029.50
2020-10-07	2,285	2,320	2,119	2,123	152,200	1,061.50
2020-10-06	2,408	2,418	2,222	2,309	148,300	1,154.50
2020-10-05	2,624	2,730	2,323	2,358	427,000	1,179
2020-10-02	2,809	2,890	2,310	2,529	690,300	1,264.50
2020-09-30	2,177	2,659	2,113	2,659	361,100	1,329.50
2020-09-29	1,919	2,159	1,810	2,159	446,000	1,079.50
2020-09-28	1,820	1,938	1,753	1,784	113,600	892
2020-09-25	1,566	1,742	1,534	1,742	59,300	871
2020-09-24	1,587	1,587	1,514	1,528	32,700	764
2020-09-23	1,635	1,635	1,577	1,587	26,600	793.50
2020-09-18	1,582	1,639	1,580	1,610	39,100	805
2020-09-17	1,559	1,640	1,530	1,560	80,800	780
2020-09-16	1,415	1,489	1,403	1,489	33,500	744.50
2020-09-15	1,402	1,410	1,382	1,396	10,300	698
2020-09-14	1,396	1,406	1,394	1,400	6,800	700
2020-09-11	1,383	1,386	1,374	1,381	4,100	690.50
2020-09-10	1,414	1,414	1,367	1,387	14,300	693.50
2020-09-09	1,376	1,417	1,367	1,399	19,000	699.50
2020-09-08	1,377	1,420	1,350	1,383	24,400	691.50
2020-09-07	1,287	1,385	1,287	1,371	32,000	685.50
2020-09-04	1,312	1,313	1,261	1,286	12,300	643
2020-09-03	1,338	1,338	1,302	1,302	9,200	651
2020-09-02	1,333	1,342	1,320	1,321	7,300	660.50
2020-09-01	1,335	1,339	1,315	1,333	4,600	666.50
2020-08-31	1,320	1,340	1,300	1,315	9,000	657.50
2020-08-28	1,361	1,365	1,218	1,308	42,500	654
2020-08-27	1,405	1,405	1,361	1,361	13,200	680.50
2020-08-26	1,390	1,401	1,385	1,395	7,300	697.50
2020-08-25	1,406	1,406	1,379	1,390	12,600	695
2020-08-24	1,410	1,410	1,384	1,401	13,300	700.50
2020-08-21	1,439	1,439	1,403	1,407	13,200	703.50
2020-08-20	1,415	1,435	1,401	1,429	16,400	714.50
2020-08-19	1,407	1,428	1,390	1,415	35,800	707.50
2020-08-18	1,483	1,483	1,386	1,405	51,200	702.50
2020-08-17	1,467	1,554	1,450	1,475	97,200	737.50
2020-08-14	1,743	1,743	1,680	1,737	19,300	868.50
2020-08-13	1,728	1,742	1,703	1,703	6,000	851.50
2020-08-12	1,811	1,811	1,646	1,748	11,900	874
2020-08-11	1,823	1,854	1,807	1,807	5,600	903.50
2020-08-07	1,820	1,823	1,796	1,809	3,200	904.50
2020-08-06	1,839	1,850	1,804	1,822	3,600	911
2020-08-05	1,850	1,860	1,820	1,857	4,100	928.50
2020-08-04	1,886	1,886	1,845	1,857	7,500	928.50
2020-08-03	1,840	1,899	1,812	1,888	9,400	944
2020-07-31	1,800	1,846	1,780	1,804	9,200	902
2020-07-30	1,803	1,839	1,803	1,813	2,200	906.50
2020-07-29	1,847	1,854	1,805	1,809	4,100	904.50
2020-07-28	1,896	1,896	1,845	1,851	3,400	925.50
2020-07-27	1,820	1,900	1,820	1,858	8,700	929
2020-07-22	1,789	1,819	1,782	1,818	8,900	909
2020-07-21	1,737	1,770	1,737	1,759	4,600	879.50
2020-07-20	1,758	1,760	1,700	1,737	5,300	868.50
2020-07-17	1,670	1,719	1,663	1,698	5,700	849
2020-07-16	1,720	1,720	1,662	1,678	8,000	839
2020-07-15	1,718	1,750	1,706	1,718	4,000	859
2020-07-14	1,808	1,808	1,695	1,712	5,500	856
2020-07-13	1,750	1,787	1,731	1,777	6,400	888.50
2020-07-10	1,684	1,810	1,676	1,730	13,800	865
2020-07-09	1,840	1,927	1,704	1,704	22,400	852
2020-07-08	1,790	1,910	1,790	1,832	26,800	916
2020-07-07	1,719	1,793	1,710	1,783	18,400	891.50
2020-07-06	1,650	1,770	1,650	1,759	18,000	879.50
2020-07-03	1,621	1,650	1,603	1,626	8,300	813
2020-07-02	1,702	1,709	1,596	1,645	23,500	822.50
2020-07-01	1,704	2,000	1,655	1,702	55,500	851
2020-06-30	1,805	1,820	1,557	1,721	38,600	860.50
2020-06-29	1,902	2,044	1,759	1,771	100,300	885.50
2020-06-26	1,658	1,890	1,654	1,890	95,200	945
2020-06-25	1,511	1,578	1,495	1,578	4,600	789
2020-06-24	1,577	1,577	1,534	1,534	3,900	767
2020-06-23	1,531	1,544	1,526	1,537	3,300	768.50
2020-06-22	1,531	1,546	1,512	1,530	3,400	765
2020-06-19	1,600	1,620	1,502	1,549	12,500	774.50
2020-06-18	1,469	1,596	1,469	1,580	19,700	790
2020-06-17	1,350	1,437	1,347	1,437	8,200	718.50
2020-06-16	1,320	1,337	1,319	1,331	3,100	665.50
2020-06-15	1,356	1,365	1,283	1,302	6,000	651
2020-06-12	1,311	1,371	1,311	1,356	6,000	678
2020-06-11	1,424	1,439	1,352	1,397	6,400	698.50
2020-06-10	1,439	1,439	1,405	1,424	3,100	712
2020-06-09	1,395	1,443	1,395	1,418	5,500	709
2020-06-08	1,399	1,420	1,370	1,420	4,600	710
2020-06-05	1,314	1,345	1,314	1,345	5,400	672.50
2020-06-04	1,360	1,383	1,325	1,336	4,100	668
2020-06-03	1,383	1,386	1,300	1,358	10,900	679
2020-06-02	1,398	1,415	1,379	1,379	6,100	689.50
2020-06-01	1,386	1,398	1,349	1,398	3,500	699
2020-05-29	1,382	1,386	1,375	1,386	2,200	693
2020-05-28	1,397	1,441	1,387	1,399	11,500	699.50
2020-05-27	1,374	1,374	1,336	1,360	3,800	680
2020-05-26	1,401	1,401	1,315	1,324	13,000	662
2020-05-25	1,425	1,451	1,420	1,420	11,800	710
2020-05-22	1,372	1,422	1,370	1,401	9,700	700.50
2020-05-21	1,314	1,389	1,270	1,366	21,500	683
2020-05-20	1,180	1,327	1,180	1,284	13,600	642
2020-05-19	1,160	1,183	1,149	1,163	2,100	581.50
2020-05-18	1,135	1,169	1,135	1,143	4,100	571.50
2020-05-15	1,222	1,235	1,195	1,195	6,100	597.50
2020-05-14	1,210	1,244	1,181	1,220	14,300	610
2020-05-13	1,183	1,200	1,153	1,179	8,200	589.50
2020-05-12	1,219	1,219	1,150	1,183	6,300	591.50
2020-05-11	1,238	1,238	1,190	1,190	7,700	595
2020-05-08	1,231	1,293	1,151	1,186	14,000	593
2020-05-07	1,141	1,349	1,071	1,201	76,600	600.50
2020-05-01	1,089	1,089	1,051	1,051	2,500	525.50
2020-04-30	1,127	1,141	1,100	1,110	4,600	555
2020-04-28	1,057	1,080	1,045	1,080	4,400	540
2020-04-27	1,042	1,042	1,023	1,027	1,500	513.50
2020-04-24	1,048	1,048	1,048	1,048	300	524
2020-04-23	993	1,002	993	1,002	900	501
2020-04-22	1,025	1,025	977	989	3,700	494.50
2020-04-21	1,096	1,096	1,043	1,043	4,700	521.50
2020-04-20	1,065	1,118	1,065	1,118	6,600	559
2020-04-17	1,049	1,087	1,049	1,050	2,900	525
2020-04-16	1,038	1,045	1,013	1,045	3,300	522.50
2020-04-15	1,018	1,035	1,007	1,026	4,600	513
2020-04-14	977	1,018	977	1,018	2,300	509
2020-04-13	999	1,021	971	980	8,500	490
2020-04-10	985	985	971	971	1,100	485.50
2020-04-09	981	981	919	980	11,400	490
2020-04-08	930	975	930	975	700	487.50
2020-04-07	933	935	914	926	1,800	463
2020-04-06	869	935	869	931	3,300	465.50
2020-04-03	911	948	911	948	600	474
2020-04-02	907	907	901	901	500	450.50
2020-04-01	901	913	901	913	200	456.50
2020-03-31	890	904	890	896	1,000	448
2020-03-30	943	943	886	898	2,200	449
2020-03-27	925	928	917	928	800	464
2020-03-26	913	917	913	916	1,500	458
2020-03-25	988	988	943	943	900	471.50
2020-03-24	875	898	854	898	2,500	449
2020-03-23	800	815	799	815	1,500	407.50
2020-03-19	885	900	840	840	1,500	420
2020-03-18	847	899	847	880	4,600	440
2020-03-17	783	846	778	846	7,700	423
2020-03-16	876	890	850	850	7,700	425
2020-03-13	920	920	785	830	11,700	415
2020-03-12	950	967	922	932	3,100	466
2020-03-11	970	970	951	952	2,800	476
2020-03-10	900	998	891	958	8,300	479
2020-03-09	1,025	1,025	903	926	14,100	463
2020-03-06	1,126	1,137	1,073	1,073	9,300	536.50
2020-03-05	1,173	1,175	1,146	1,146	2,500	573
2020-03-04	1,106	1,164	1,105	1,143	3,100	571.50
2020-03-03	1,180	1,180	1,092	1,119	9,700	559.50
2020-03-02	1,100	1,240	1,100	1,240	8,500	620
2020-02-28	1,152	1,193	1,135	1,141	12,300	570.50
2020-02-27	1,352	1,352	1,265	1,265	4,700	632.50
2020-02-26	1,342	1,398	1,342	1,353	7,300	676.50
2020-02-25	1,381	1,389	1,300	1,372	11,700	686
2020-02-21	1,424	1,424	1,410	1,424	1,400	712
2020-02-20	1,450	1,451	1,420	1,449	1,800	724.50
2020-02-19	1,434	1,464	1,434	1,464	500	732
2020-02-18	1,454	1,454	1,432	1,432	1,700	716
2020-02-17	1,460	1,468	1,450	1,456	4,100	728
2020-02-14	1,456	1,540	1,447	1,540	5,800	770
2020-02-13	1,479	1,479	1,463	1,468	1,800	734
2020-02-12	1,490	1,490	1,477	1,479	1,500	739.50
2020-02-10	1,496	1,498	1,473	1,482	2,400	741
2020-02-07	1,457	1,481	1,450	1,481	2,900	740.50
2020-02-06	1,499	1,499	1,461	1,461	1,700	730.50
2020-02-05	1,471	1,491	1,459	1,471	3,200	735.50
2020-02-04	1,437	1,497	1,437	1,464	1,300	732
2020-02-03	1,416	1,434	1,401	1,431	5,600	715.50
2020-01-31	1,464	1,475	1,453	1,454	4,200	727
2020-01-30	1,536	1,536	1,455	1,456	10,100	728
2020-01-29	1,560	1,560	1,524	1,535	2,900	767.50
2020-01-28	1,555	1,567	1,520	1,560	8,800	780
2020-01-27	1,574	1,580	1,560	1,567	10,100	783.50
2020-01-24	1,638	1,638	1,601	1,601	5,200	800.50
2020-01-23	1,610	1,627	1,609	1,617	3,300	808.50
2020-01-22	1,625	1,628	1,610	1,610	1,600	805
2020-01-21	1,645	1,645	1,621	1,625	3,100	812.50
2020-01-20	1,624	1,637	1,614	1,622	4,500	811
2020-01-17	1,594	1,604	1,594	1,599	2,400	799.50
2020-01-16	1,605	1,605	1,593	1,593	1,900	796.50
2020-01-15	1,624	1,624	1,603	1,604	3,200	802
2020-01-14	1,630	1,637	1,612	1,637	11,700	818.50
2020-01-10	1,628	1,628	1,604	1,606	3,300	803
2020-01-09	1,596	1,622	1,584	1,601	3,800	800.50
2020-01-08	1,622	1,622	1,546	1,572	15,200	786
2020-01-07	1,584	1,643	1,584	1,643	7,000	821.50
2020-01-06	1,553	1,578	1,540	1,567	5,800	783.50

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 [2020年度]

4421 (株)ディ・アイ・システムの時系列データ [2020年度]