システム情報(3677)の株価時系列情報
システム情報(3677)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 2,970 | 3,210 | 2,716 | 2,800 | 541,900 |
2013/12/27 | 2,500 | 2,843 | 2,350 | 2,843 | 838,700 |
2013/12/26 | 1,990 | 2,343 | 1,971 | 2,343 | 136,100 |
2013/12/25 | 1,919 | 1,995 | 1,910 | 1,943 | 53,300 |
2013/12/24 | 1,990 | 1,990 | 1,880 | 1,903 | 67,900 |
2013/12/20 | 2,150 | 2,154 | 1,997 | 1,997 | 45,400 |
2013/12/19 | 2,119 | 2,195 | 2,087 | 2,100 | 26,900 |
2013/12/18 | 2,112 | 2,200 | 2,076 | 2,122 | 37,900 |
2013/12/17 | 2,171 | 2,180 | 2,100 | 2,106 | 47,100 |
2013/12/16 | 2,380 | 2,399 | 2,221 | 2,221 | 26,800 |
2013/12/13 | 2,342 | 2,440 | 2,303 | 2,350 | 60,100 |
2013/12/12 | 2,333 | 2,333 | 2,212 | 2,292 | 65,100 |
2013/12/11 | 2,563 | 2,564 | 2,356 | 2,380 | 82,400 |
2013/12/10 | 2,529 | 2,577 | 2,528 | 2,560 | 55,400 |
2013/12/09 | 2,550 | 2,600 | 2,541 | 2,579 | 42,500 |
2013/12/06 | 2,652 | 2,672 | 2,605 | 2,628 | 55,600 |
2013/12/05 | 2,730 | 2,734 | 2,682 | 2,688 | 37,400 |
2013/12/04 | 2,689 | 2,730 | 2,669 | 2,730 | 38,400 |
2013/12/03 | 2,720 | 2,775 | 2,720 | 2,729 | 37,400 |
2013/12/02 | 2,720 | 2,780 | 2,707 | 2,735 | 27,900 |
2013/11/29 | 2,731 | 2,745 | 2,701 | 2,701 | 46,200 |
2013/11/28 | 2,800 | 2,805 | 2,750 | 2,754 | 31,800 |
2013/11/27 | 2,773 | 2,847 | 2,773 | 2,807 | 62,800 |
2013/11/26 | 2,930 | 2,930 | 2,861 | 2,873 | 39,600 |
2013/11/25 | 2,969 | 2,988 | 2,861 | 2,930 | 93,900 |
2013/11/22 | 3,395 | 3,475 | 2,852 | 2,950 | 485,100 |
2013/11/21 | 2,750 | 3,250 | 2,720 | 3,250 | 766,000 |
2013/11/20 | 2,681 | 2,747 | 2,650 | 2,747 | 94,500 |
2013/11/19 | 2,780 | 2,786 | 2,700 | 2,729 | 49,600 |
2013/11/18 | 2,840 | 2,866 | 2,737 | 2,747 | 118,100 |
2013/11/15 | 2,730 | 3,070 | 2,730 | 2,920 | 470,500 |
2013/11/14 | 3,440 | 3,565 | 3,325 | 3,400 | 87,700 |
2013/11/13 | 3,140 | 3,300 | 3,065 | 3,300 | 63,800 |
2013/11/12 | 3,105 | 3,335 | 3,010 | 3,210 | 125,100 |
2013/11/11 | 3,630 | 3,675 | 3,080 | 3,245 | 131,700 |
2013/11/08 | 3,700 | 3,855 | 3,560 | 3,625 | 114,100 |
2013/11/07 | 3,850 | 3,975 | 3,680 | 3,710 | 155,200 |
2013/11/06 | 3,770 | 4,375 | 3,675 | 3,990 | 649,800 |
2013/11/05 | 4,030 | 4,110 | 3,640 | 3,745 | 191,700 |
2013/11/01 | 4,325 | 4,450 | 3,735 | 3,930 | 278,900 |
2013/10/31 | 4,495 | 4,825 | 4,290 | 4,335 | 350,900 |
2013/10/30 | 4,830 | 5,000 | 4,270 | 4,455 | 491,500 |
2013/10/29 | 5,760 | 5,890 | 5,130 | 5,150 | 604,400 |
2013/10/28 | 5,500 | 6,580 | 5,300 | 6,060 | 2,470,700 |
2013/10/25 | 5,600 | 5,600 | 5,600 | 5,600 | 387,900 |
2013/10/24 | 4,900 | 4,900 | 4,900 | 4,900 | 15,800 |
2013/10/23 | 3,500 | 4,200 | 3,500 | 4,200 | 925,900 |