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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,214 | 1,214 | 1,180 | 1,182 | 3,300 |
| 2014/12/29 | 1,208 | 1,220 | 1,191 | 1,191 | 1,700 |
| 2014/12/26 | 1,151 | 1,182 | 1,151 | 1,178 | 1,700 |
| 2014/12/25 | 1,200 | 1,202 | 1,151 | 1,151 | 20,600 |
| 2014/12/24 | 1,207 | 1,222 | 1,200 | 1,202 | 9,000 |
| 2014/12/22 | 1,225 | 1,249 | 1,201 | 1,205 | 6,100 |
| 2014/12/19 | 1,245 | 1,250 | 1,214 | 1,250 | 7,500 |
| 2014/12/18 | 1,225 | 1,245 | 1,205 | 1,245 | 8,800 |
| 2014/12/17 | 1,241 | 1,241 | 1,211 | 1,221 | 6,900 |
| 2014/12/16 | 1,235 | 1,254 | 1,212 | 1,212 | 4,300 |
| 2014/12/15 | 1,218 | 1,247 | 1,218 | 1,218 | 2,200 |
| 2014/12/12 | 1,245 | 1,248 | 1,210 | 1,248 | 4,600 |
| 2014/12/11 | 1,251 | 1,251 | 1,214 | 1,236 | 1,700 |
| 2014/12/10 | 1,265 | 1,265 | 1,200 | 1,230 | 5,100 |
| 2014/12/09 | 1,267 | 1,267 | 1,216 | 1,216 | 5,400 |
| 2014/12/08 | 1,258 | 1,310 | 1,245 | 1,298 | 8,900 |
| 2014/12/05 | 1,205 | 1,239 | 1,205 | 1,239 | 3,900 |
| 2014/12/04 | 1,195 | 1,222 | 1,195 | 1,220 | 5,300 |
| 2014/12/03 | 1,201 | 1,224 | 1,195 | 1,218 | 6,200 |
| 2014/12/02 | 1,240 | 1,240 | 1,201 | 1,205 | 6,100 |
| 2014/12/01 | 1,244 | 1,244 | 1,216 | 1,219 | 1,500 |
| 2014/11/28 | 1,230 | 1,260 | 1,201 | 1,228 | 8,600 |
| 2014/11/27 | 1,274 | 1,293 | 1,231 | 1,231 | 5,300 |
| 2014/11/26 | 1,291 | 1,317 | 1,270 | 1,272 | 3,200 |
| 2014/11/25 | 1,309 | 1,325 | 1,290 | 1,290 | 2,000 |
| 2014/11/21 | 1,327 | 1,328 | 1,307 | 1,307 | 2,400 |
| 2014/11/20 | 1,320 | 1,326 | 1,319 | 1,326 | 3,300 |
| 2014/11/19 | 1,326 | 1,326 | 1,303 | 1,325 | 500 |
| 2014/11/18 | 1,300 | 1,330 | 1,300 | 1,328 | 1,400 |
| 2014/11/17 | 1,333 | 1,333 | 1,264 | 1,300 | 5,800 |
| 2014/11/14 | 1,294 | 1,294 | 1,250 | 1,256 | 1,800 |
| 2014/11/13 | 1,298 | 1,298 | 1,267 | 1,275 | 3,000 |
| 2014/11/12 | 1,320 | 1,325 | 1,246 | 1,270 | 8,000 |
| 2014/11/11 | 1,325 | 1,326 | 1,304 | 1,325 | 1,300 |
| 2014/11/10 | 1,320 | 1,325 | 1,290 | 1,325 | 3,400 |
| 2014/11/07 | 1,290 | 1,310 | 1,290 | 1,300 | 5,600 |
| 2014/11/06 | 1,294 | 1,294 | 1,271 | 1,290 | 2,200 |
| 2014/11/05 | 1,293 | 1,299 | 1,262 | 1,272 | 1,200 |
| 2014/11/04 | 1,273 | 1,327 | 1,273 | 1,299 | 4,000 |
| 2014/10/31 | 1,378 | 1,378 | 1,260 | 1,272 | 13,800 |
| 2014/10/30 | 1,250 | 1,340 | 1,250 | 1,327 | 10,100 |
| 2014/10/29 | 1,237 | 1,249 | 1,237 | 1,248 | 1,000 |
| 2014/10/28 | 1,245 | 1,245 | 1,220 | 1,222 | 1,600 |
| 2014/10/27 | 1,249 | 1,249 | 1,236 | 1,245 | 900 |
| 2014/10/24 | 1,250 | 1,250 | 1,223 | 1,233 | 2,600 |
| 2014/10/23 | 1,200 | 1,247 | 1,180 | 1,243 | 2,400 |
| 2014/10/22 | 1,232 | 1,232 | 1,181 | 1,210 | 1,000 |
| 2014/10/21 | 1,156 | 1,232 | 1,156 | 1,202 | 3,600 |
| 2014/10/20 | 1,166 | 1,194 | 1,156 | 1,182 | 1,600 |
| 2014/10/17 | 1,111 | 1,141 | 1,110 | 1,140 | 2,300 |
| 2014/10/16 | 1,101 | 1,191 | 1,101 | 1,120 | 7,300 |
| 2014/10/15 | 1,237 | 1,237 | 1,177 | 1,178 | 1,000 |
| 2014/10/14 | 1,150 | 1,203 | 1,123 | 1,147 | 4,400 |
| 2014/10/10 | 1,265 | 1,265 | 1,170 | 1,211 | 6,300 |
| 2014/10/09 | 1,296 | 1,296 | 1,212 | 1,276 | 3,800 |
| 2014/10/08 | 1,286 | 1,299 | 1,265 | 1,272 | 1,600 |
| 2014/10/07 | 1,299 | 1,300 | 1,285 | 1,298 | 2,000 |
| 2014/10/06 | 1,266 | 1,268 | 1,230 | 1,264 | 2,100 |
| 2014/10/03 | 1,245 | 1,254 | 1,205 | 1,236 | 5,100 |
| 2014/10/02 | 1,265 | 1,274 | 1,220 | 1,220 | 5,600 |
| 2014/10/01 | 1,311 | 1,318 | 1,280 | 1,307 | 14,000 |
| 2014/09/30 | 1,323 | 1,349 | 1,310 | 1,310 | 9,100 |
| 2014/09/29 | 1,311 | 1,353 | 1,311 | 1,322 | 1,300 |
| 2014/09/26 | 1,330 | 1,350 | 1,316 | 1,316 | 2,400 |
| 2014/09/25 | 1,333 | 1,357 | 1,330 | 1,336 | 6,000 |
| 2014/09/24 | 1,338 | 1,359 | 1,330 | 1,330 | 3,500 |
| 2014/09/22 | 1,335 | 1,365 | 1,335 | 1,354 | 2,200 |
| 2014/09/19 | 1,331 | 1,361 | 1,331 | 1,349 | 1,900 |
| 2014/09/18 | 1,370 | 1,370 | 1,325 | 1,331 | 1,400 |
| 2014/09/17 | 1,348 | 1,349 | 1,315 | 1,345 | 2,200 |
| 2014/09/16 | 1,363 | 1,397 | 1,310 | 1,317 | 6,200 |
| 2014/09/12 | 1,350 | 1,389 | 1,350 | 1,380 | 6,400 |
| 2014/09/11 | 1,379 | 1,380 | 1,340 | 1,360 | 14,200 |
| 2014/09/10 | 1,309 | 1,313 | 1,287 | 1,289 | 5,600 |
| 2014/09/09 | 1,305 | 1,305 | 1,290 | 1,299 | 2,300 |
| 2014/09/08 | 1,298 | 1,306 | 1,287 | 1,305 | 1,500 |
| 2014/09/05 | 1,290 | 1,318 | 1,288 | 1,300 | 3,100 |
| 2014/09/04 | 1,289 | 1,315 | 1,289 | 1,290 | 3,700 |
| 2014/09/03 | 1,319 | 1,322 | 1,293 | 1,319 | 1,700 |
| 2014/09/02 | 1,302 | 1,312 | 1,299 | 1,310 | 2,100 |
| 2014/09/01 | 1,316 | 1,316 | 1,300 | 1,300 | 2,800 |
| 2014/08/29 | 1,302 | 1,302 | 1,280 | 1,300 | 600 |
| 2014/08/28 | 1,310 | 1,315 | 1,280 | 1,288 | 7,700 |
| 2014/08/27 | 1,326 | 1,326 | 1,296 | 1,316 | 2,900 |
| 2014/08/26 | 1,297 | 1,327 | 1,297 | 1,299 | 2,000 |
| 2014/08/25 | 1,286 | 1,369 | 1,286 | 1,310 | 3,700 |
| 2014/08/22 | 1,310 | 1,314 | 1,293 | 1,294 | 4,200 |
| 2014/08/21 | 1,320 | 1,327 | 1,300 | 1,320 | 4,600 |
| 2014/08/20 | 1,298 | 1,334 | 1,298 | 1,329 | 12,000 |
| 2014/08/19 | 1,299 | 1,299 | 1,283 | 1,296 | 1,900 |
| 2014/08/18 | 1,269 | 1,296 | 1,260 | 1,295 | 2,300 |
| 2014/08/15 | 1,271 | 1,271 | 1,231 | 1,267 | 2,000 |
| 2014/08/14 | 1,249 | 1,271 | 1,190 | 1,228 | 5,900 |
| 2014/08/13 | 1,250 | 1,250 | 1,220 | 1,250 | 2,900 |
| 2014/08/12 | 1,209 | 1,278 | 1,209 | 1,270 | 3,400 |
| 2014/08/11 | 1,192 | 1,247 | 1,192 | 1,239 | 3,900 |
| 2014/08/08 | 1,261 | 1,261 | 1,216 | 1,216 | 3,300 |
| 2014/08/07 | 1,262 | 1,262 | 1,230 | 1,261 | 1,400 |
| 2014/08/06 | 1,283 | 1,283 | 1,202 | 1,262 | 4,000 |
| 2014/08/05 | 1,282 | 1,299 | 1,277 | 1,283 | 3,500 |
| 2014/08/04 | 1,282 | 1,305 | 1,280 | 1,301 | 4,700 |
| 2014/08/01 | 1,285 | 1,294 | 1,283 | 1,294 | 3,700 |
| 2014/07/31 | 1,294 | 1,297 | 1,294 | 1,295 | 3,100 |
| 2014/07/30 | 1,293 | 1,298 | 1,290 | 1,294 | 2,200 |
| 2014/07/29 | 1,300 | 1,300 | 1,290 | 1,293 | 4,900 |
| 2014/07/28 | 1,290 | 1,314 | 1,280 | 1,314 | 2,000 |
| 2014/07/25 | 1,293 | 1,309 | 1,286 | 1,290 | 4,400 |
| 2014/07/24 | 1,293 | 1,315 | 1,293 | 1,300 | 1,200 |
| 2014/07/23 | 1,291 | 1,316 | 1,291 | 1,316 | 2,700 |
| 2014/07/22 | 1,290 | 1,317 | 1,290 | 1,290 | 1,700 |
| 2014/07/18 | 1,287 | 1,318 | 1,287 | 1,290 | 3,100 |
| 2014/07/17 | 1,316 | 1,340 | 1,302 | 1,302 | 2,800 |
| 2014/07/16 | 1,349 | 1,360 | 1,301 | 1,316 | 4,200 |
| 2014/07/15 | 1,318 | 1,355 | 1,300 | 1,340 | 6,600 |
| 2014/07/14 | 1,328 | 1,328 | 1,297 | 1,298 | 2,500 |
| 2014/07/11 | 1,293 | 1,320 | 1,285 | 1,298 | 5,000 |
| 2014/07/10 | 1,300 | 1,330 | 1,293 | 1,306 | 6,200 |
| 2014/07/09 | 1,324 | 1,330 | 1,302 | 1,308 | 3,700 |
| 2014/07/08 | 1,308 | 1,320 | 1,308 | 1,320 | 6,500 |
| 2014/07/07 | 1,295 | 1,324 | 1,295 | 1,308 | 2,700 |
| 2014/07/04 | 1,293 | 1,340 | 1,293 | 1,302 | 6,200 |
| 2014/07/03 | 1,348 | 1,348 | 1,318 | 1,323 | 3,600 |
| 2014/07/02 | 1,327 | 1,350 | 1,323 | 1,344 | 3,500 |
| 2014/07/01 | 1,350 | 1,350 | 1,319 | 1,327 | 2,500 |
| 2014/06/30 | 1,305 | 1,330 | 1,298 | 1,322 | 15,500 |
| 2014/06/27 | 1,333 | 1,352 | 1,303 | 1,330 | 6,800 |
| 2014/06/26 | 1,378 | 1,399 | 1,378 | 1,380 | 4,200 |
| 2014/06/25 | 1,390 | 1,419 | 1,381 | 1,382 | 5,300 |
| 2014/06/24 | 1,410 | 1,410 | 1,389 | 1,393 | 3,800 |
| 2014/06/23 | 1,406 | 1,440 | 1,400 | 1,400 | 12,200 |
| 2014/06/20 | 1,425 | 1,426 | 1,401 | 1,406 | 4,600 |
| 2014/06/19 | 1,452 | 1,452 | 1,424 | 1,430 | 6,100 |
| 2014/06/18 | 1,450 | 1,455 | 1,423 | 1,450 | 8,900 |
| 2014/06/17 | 1,460 | 1,465 | 1,420 | 1,458 | 7,400 |
| 2014/06/16 | 1,475 | 1,475 | 1,439 | 1,455 | 8,600 |
| 2014/06/13 | 1,465 | 1,465 | 1,433 | 1,465 | 10,300 |
| 2014/06/12 | 1,450 | 1,458 | 1,431 | 1,449 | 6,900 |
| 2014/06/11 | 1,421 | 1,478 | 1,420 | 1,463 | 12,300 |
| 2014/06/10 | 1,510 | 1,540 | 1,430 | 1,442 | 30,100 |
| 2014/06/09 | 1,433 | 1,460 | 1,419 | 1,458 | 17,200 |
| 2014/06/06 | 1,367 | 1,411 | 1,345 | 1,410 | 9,800 |
| 2014/06/05 | 1,412 | 1,445 | 1,353 | 1,365 | 14,700 |
| 2014/06/04 | 1,465 | 1,465 | 1,403 | 1,408 | 34,200 |
| 2014/06/03 | 1,338 | 1,448 | 1,320 | 1,415 | 63,400 |
| 2014/06/02 | 1,330 | 1,330 | 1,268 | 1,321 | 18,000 |
| 2014/05/30 | 1,355 | 1,400 | 1,285 | 1,303 | 42,400 |
| 2014/05/29 | 1,180 | 1,500 | 1,180 | 1,338 | 215,100 |
| 2014/05/28 | 1,189 | 1,210 | 1,155 | 1,200 | 8,400 |
| 2014/05/27 | 1,127 | 1,190 | 1,127 | 1,167 | 11,800 |
| 2014/05/26 | 1,110 | 1,138 | 1,100 | 1,120 | 9,700 |
| 2014/05/23 | 1,070 | 1,128 | 1,070 | 1,091 | 11,400 |
| 2014/05/22 | 1,020 | 1,070 | 1,018 | 1,063 | 11,000 |
| 2014/05/21 | 999 | 1,020 | 980 | 1,010 | 7,900 |
| 2014/05/20 | 963 | 1,030 | 960 | 1,020 | 23,100 |
| 2014/05/19 | 1,080 | 1,100 | 970 | 1,008 | 16,500 |
| 2014/05/16 | 1,119 | 1,156 | 1,100 | 1,122 | 3,500 |
| 2014/05/15 | 1,150 | 1,179 | 1,140 | 1,156 | 7,700 |
| 2014/05/14 | 1,199 | 1,233 | 1,180 | 1,200 | 10,800 |
| 2014/05/13 | 1,122 | 1,145 | 1,100 | 1,145 | 5,900 |
| 2014/05/12 | 1,202 | 1,223 | 1,102 | 1,121 | 9,700 |
| 2014/05/09 | 1,201 | 1,243 | 1,201 | 1,204 | 3,000 |
| 2014/05/08 | 1,230 | 1,230 | 1,204 | 1,205 | 3,700 |
| 2014/05/07 | 1,230 | 1,258 | 1,223 | 1,223 | 3,100 |
| 2014/05/02 | 1,195 | 1,260 | 1,195 | 1,258 | 13,000 |
| 2014/05/01 | 1,248 | 1,261 | 1,191 | 1,225 | 9,100 |
| 2014/04/30 | 1,309 | 1,316 | 1,235 | 1,247 | 10,600 |
| 2014/04/28 | 1,350 | 1,350 | 1,314 | 1,314 | 12,600 |
| 2014/04/25 | 1,360 | 1,377 | 1,349 | 1,349 | 9,900 |
| 2014/04/24 | 1,388 | 1,388 | 1,362 | 1,366 | 8,300 |
| 2014/04/23 | 1,381 | 1,386 | 1,370 | 1,386 | 4,500 |
| 2014/04/22 | 1,421 | 1,438 | 1,380 | 1,382 | 6,500 |
| 2014/04/21 | 1,411 | 1,470 | 1,411 | 1,420 | 8,200 |
| 2014/04/18 | 1,410 | 1,440 | 1,401 | 1,431 | 3,200 |
| 2014/04/17 | 1,416 | 1,450 | 1,416 | 1,416 | 7,300 |
| 2014/04/16 | 1,365 | 1,429 | 1,365 | 1,413 | 3,900 |
| 2014/04/15 | 1,418 | 1,418 | 1,365 | 1,395 | 3,900 |
| 2014/04/14 | 1,395 | 1,410 | 1,386 | 1,386 | 1,700 |
| 2014/04/11 | 1,395 | 1,395 | 1,365 | 1,381 | 13,000 |
| 2014/04/10 | 1,480 | 1,504 | 1,430 | 1,430 | 5,900 |
| 2014/04/09 | 1,481 | 1,481 | 1,470 | 1,475 | 3,600 |
| 2014/04/08 | 1,500 | 1,514 | 1,461 | 1,513 | 4,800 |
| 2014/04/07 | 1,567 | 1,567 | 1,513 | 1,522 | 3,200 |
| 2014/04/04 | 1,620 | 1,625 | 1,565 | 1,567 | 8,400 |
| 2014/04/03 | 1,577 | 1,620 | 1,542 | 1,586 | 12,100 |
| 2014/04/02 | 1,523 | 1,588 | 1,521 | 1,540 | 10,200 |
| 2014/04/01 | 1,575 | 1,575 | 1,522 | 1,527 | 3,600 |
| 2014/03/31 | 1,550 | 1,598 | 1,525 | 1,547 | 7,900 |
| 2014/03/28 | 1,485 | 1,565 | 1,450 | 1,553 | 12,100 |
| 2014/03/27 | 1,445 | 1,479 | 1,385 | 1,479 | 8,000 |
| 2014/03/26 | 1,446 | 1,450 | 1,445 | 1,445 | 6,000 |
| 2014/03/25 | 1,479 | 1,492 | 1,445 | 1,455 | 7,100 |
| 2014/03/24 | 1,400 | 1,459 | 1,390 | 1,449 | 13,300 |
| 2014/03/20 | 1,501 | 1,501 | 1,400 | 1,428 | 21,500 |
| 2014/03/19 | 1,522 | 1,549 | 1,505 | 1,505 | 24,700 |
| 2014/03/18 | 1,570 | 1,580 | 1,515 | 1,536 | 11,200 |
| 2014/03/17 | 1,550 | 1,581 | 1,500 | 1,500 | 22,000 |
| 2014/03/14 | 1,640 | 1,640 | 1,580 | 1,580 | 29,600 |
| 2014/03/13 | 1,782 | 1,800 | 1,701 | 1,704 | 51,600 |
| 2014/03/12 | 2,005 | 2,338 | 1,826 | 1,862 | 449,200 |
| 2014/03/11 | 1,570 | 1,965 | 1,570 | 1,965 | 138,700 |
| 2014/03/10 | 1,582 | 1,593 | 1,565 | 1,565 | 7,400 |
| 2014/03/07 | 1,535 | 1,577 | 1,535 | 1,554 | 4,500 |
| 2014/03/06 | 1,539 | 1,539 | 1,505 | 1,529 | 6,500 |
| 2014/03/05 | 1,540 | 1,580 | 1,517 | 1,540 | 5,000 |
| 2014/03/04 | 1,495 | 1,520 | 1,480 | 1,503 | 3,400 |
| 2014/03/03 | 1,573 | 1,576 | 1,500 | 1,520 | 11,700 |
| 2014/02/28 | 1,600 | 1,615 | 1,581 | 1,582 | 7,200 |
| 2014/02/27 | 1,610 | 1,639 | 1,580 | 1,600 | 10,200 |
| 2014/02/26 | 1,609 | 1,630 | 1,605 | 1,608 | 5,000 |
| 2014/02/25 | 1,619 | 1,640 | 1,602 | 1,627 | 6,300 |
| 2014/02/24 | 1,572 | 1,650 | 1,572 | 1,595 | 9,300 |
| 2014/02/21 | 1,566 | 1,618 | 1,565 | 1,570 | 4,600 |
| 2014/02/20 | 1,640 | 1,668 | 1,561 | 1,561 | 11,700 |
| 2014/02/19 | 1,560 | 1,620 | 1,559 | 1,620 | 8,700 |
| 2014/02/18 | 1,571 | 1,610 | 1,550 | 1,559 | 8,500 |
| 2014/02/17 | 1,620 | 1,620 | 1,530 | 1,570 | 9,000 |
| 2014/02/14 | 1,651 | 1,769 | 1,570 | 1,621 | 16,900 |
| 2014/02/13 | 1,731 | 1,731 | 1,655 | 1,708 | 12,800 |
| 2014/02/12 | 1,680 | 1,771 | 1,680 | 1,749 | 17,700 |
| 2014/02/10 | 1,625 | 1,745 | 1,625 | 1,710 | 26,400 |
| 2014/02/07 | 1,580 | 1,648 | 1,565 | 1,580 | 22,700 |
| 2014/02/06 | 1,510 | 1,610 | 1,503 | 1,559 | 21,300 |
| 2014/02/05 | 1,699 | 1,699 | 1,362 | 1,480 | 60,100 |
| 2014/02/04 | 1,505 | 1,629 | 1,505 | 1,550 | 75,800 |
| 2014/02/03 | 2,001 | 2,015 | 1,903 | 1,905 | 22,100 |
| 2014/01/31 | 2,045 | 2,148 | 2,020 | 2,069 | 15,600 |
| 2014/01/30 | 2,041 | 2,045 | 2,025 | 2,032 | 10,400 |
| 2014/01/29 | 2,100 | 2,137 | 2,089 | 2,103 | 6,400 |
| 2014/01/28 | 2,100 | 2,154 | 2,057 | 2,091 | 12,900 |
| 2014/01/27 | 2,080 | 2,135 | 2,051 | 2,055 | 34,500 |
| 2014/01/24 | 2,290 | 2,290 | 2,201 | 2,223 | 35,600 |
| 2014/01/23 | 2,320 | 2,348 | 2,283 | 2,286 | 21,900 |
| 2014/01/22 | 2,275 | 2,350 | 2,275 | 2,325 | 15,500 |
| 2014/01/21 | 2,310 | 2,310 | 2,274 | 2,282 | 17,800 |
| 2014/01/20 | 2,330 | 2,330 | 2,292 | 2,316 | 11,100 |
| 2014/01/17 | 2,290 | 2,348 | 2,269 | 2,287 | 24,000 |
| 2014/01/16 | 2,420 | 2,448 | 2,311 | 2,311 | 36,000 |
| 2014/01/15 | 2,474 | 2,474 | 2,410 | 2,418 | 16,400 |
| 2014/01/14 | 2,450 | 2,475 | 2,402 | 2,440 | 20,000 |
| 2014/01/10 | 2,500 | 2,544 | 2,490 | 2,541 | 14,900 |
| 2014/01/09 | 2,650 | 2,650 | 2,526 | 2,548 | 37,400 |
| 2014/01/08 | 2,501 | 2,650 | 2,430 | 2,650 | 72,300 |
| 2014/01/07 | 2,558 | 2,644 | 2,440 | 2,483 | 83,000 |
| 2014/01/06 | 2,899 | 2,899 | 2,637 | 2,655 | 96,000 |