システムインテグレータ(3826)の株価時系列情報
システムインテグレータ(3826)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 196,000 | 196,000 | 194,000 | 194,000 | 5 |
| 2007/12/27 | 198,000 | 200,000 | 197,000 | 200,000 | 11 |
| 2007/12/26 | 190,000 | 200,000 | 190,000 | 198,000 | 38 |
| 2007/12/25 | 209,000 | 209,000 | 192,000 | 192,000 | 10 |
| 2007/12/21 | 190,000 | 195,000 | 182,000 | 195,000 | 37 |
| 2007/12/20 | 195,000 | 200,000 | 186,000 | 186,000 | 22 |
| 2007/12/19 | 201,000 | 201,000 | 193,000 | 194,000 | 14 |
| 2007/12/18 | 197,000 | 208,000 | 194,000 | 201,000 | 28 |
| 2007/12/17 | 214,000 | 214,000 | 201,000 | 201,000 | 41 |
| 2007/12/14 | 224,000 | 225,000 | 203,000 | 214,000 | 44 |
| 2007/12/13 | 227,000 | 232,000 | 222,000 | 222,000 | 117 |
| 2007/12/12 | 214,000 | 231,000 | 211,000 | 224,000 | 216 |
| 2007/12/11 | 207,000 | 216,000 | 206,000 | 214,000 | 74 |
| 2007/12/10 | 210,000 | 210,000 | 205,000 | 205,000 | 15 |
| 2007/12/07 | 215,000 | 216,000 | 208,000 | 209,000 | 19 |
| 2007/12/06 | 213,000 | 215,000 | 201,000 | 201,000 | 47 |
| 2007/12/05 | 207,000 | 209,000 | 201,000 | 208,000 | 40 |
| 2007/12/04 | 198,000 | 209,000 | 198,000 | 206,000 | 28 |
| 2007/12/03 | 194,000 | 201,000 | 194,000 | 201,000 | 15 |
| 2007/11/30 | 198,000 | 198,000 | 193,000 | 197,000 | 20 |
| 2007/11/29 | 202,000 | 203,000 | 193,000 | 193,000 | 26 |
| 2007/11/28 | 186,000 | 191,000 | 183,000 | 191,000 | 33 |
| 2007/11/27 | 179,000 | 184,000 | 179,000 | 181,000 | 14 |
| 2007/11/26 | 188,000 | 192,000 | 183,000 | 184,000 | 31 |
| 2007/11/22 | 182,000 | 188,000 | 182,000 | 188,000 | 14 |
| 2007/11/21 | 191,000 | 191,000 | 185,000 | 185,000 | 13 |
| 2007/11/20 | 181,000 | 188,000 | 179,000 | 188,000 | 34 |
| 2007/11/19 | 196,000 | 196,000 | 187,000 | 188,000 | 36 |
| 2007/11/16 | 197,000 | 199,000 | 194,000 | 195,000 | 14 |
| 2007/11/15 | 210,000 | 210,000 | 201,000 | 201,000 | 24 |
| 2007/11/14 | 225,000 | 225,000 | 205,000 | 212,000 | 35 |
| 2007/11/13 | 212,000 | 218,000 | 210,000 | 214,000 | 19 |
| 2007/11/12 | 201,000 | 221,000 | 201,000 | 216,000 | 110 |
| 2007/11/09 | 214,000 | 216,000 | 205,000 | 205,000 | 18 |
| 2007/11/08 | 193,000 | 215,000 | 192,000 | 215,000 | 78 |
| 2007/11/07 | 214,000 | 222,000 | 201,000 | 203,000 | 162 |
| 2007/11/06 | 215,000 | 217,000 | 205,000 | 210,000 | 150 |
| 2007/11/05 | 230,000 | 230,000 | 218,000 | 221,000 | 33 |
| 2007/11/02 | 219,000 | 231,000 | 219,000 | 229,000 | 42 |
| 2007/11/01 | 235,000 | 242,000 | 227,000 | 231,000 | 102 |
| 2007/10/31 | 239,000 | 239,000 | 235,000 | 237,000 | 25 |
| 2007/10/30 | 248,000 | 248,000 | 240,000 | 242,000 | 59 |
| 2007/10/29 | 255,000 | 255,000 | 245,000 | 247,000 | 162 |
| 2007/10/26 | 256,000 | 256,000 | 243,000 | 249,000 | 101 |
| 2007/10/25 | 259,000 | 273,000 | 255,000 | 260,000 | 215 |
| 2007/10/24 | 263,000 | 264,000 | 245,000 | 254,000 | 226 |
| 2007/10/23 | 253,000 | 273,000 | 247,000 | 263,000 | 534 |
| 2007/10/22 | 212,000 | 234,000 | 203,000 | 233,000 | 149 |
| 2007/10/19 | 216,000 | 223,000 | 212,000 | 214,000 | 27 |
| 2007/10/18 | 205,000 | 215,000 | 196,000 | 212,000 | 57 |
| 2007/10/17 | 202,000 | 206,000 | 199,000 | 204,000 | 38 |
| 2007/10/16 | 208,000 | 209,000 | 202,000 | 206,000 | 54 |
| 2007/10/15 | 238,000 | 238,000 | 226,000 | 227,000 | 27 |
| 2007/10/12 | 233,000 | 237,000 | 230,000 | 234,000 | 29 |
| 2007/10/11 | 229,000 | 235,000 | 227,000 | 233,000 | 25 |
| 2007/10/10 | 247,000 | 247,000 | 226,000 | 234,000 | 47 |
| 2007/10/09 | 252,000 | 252,000 | 231,000 | 239,000 | 75 |
| 2007/10/05 | 218,000 | 225,000 | 217,000 | 220,000 | 23 |
| 2007/10/04 | 223,000 | 230,000 | 216,000 | 218,000 | 75 |
| 2007/10/03 | 205,000 | 232,000 | 201,000 | 224,000 | 107 |
| 2007/10/02 | 200,000 | 207,000 | 197,000 | 202,000 | 35 |
| 2007/10/01 | 193,000 | 199,000 | 193,000 | 197,000 | 15 |
| 2007/09/28 | 197,000 | 197,000 | 189,000 | 193,000 | 23 |
| 2007/09/27 | 192,000 | 198,000 | 192,000 | 194,000 | 44 |
| 2007/09/26 | 178,000 | 184,000 | 178,000 | 184,000 | 35 |
| 2007/09/25 | 171,000 | 175,000 | 168,000 | 175,000 | 15 |
| 2007/09/21 | 172,000 | 184,000 | 168,000 | 168,000 | 37 |
| 2007/09/20 | 176,000 | 179,000 | 172,000 | 172,000 | 6 |
| 2007/09/19 | 171,000 | 174,000 | 168,000 | 171,000 | 26 |
| 2007/09/18 | 171,000 | 171,000 | 166,000 | 166,000 | 10 |
| 2007/09/14 | 171,000 | 171,000 | 160,000 | 169,000 | 56 |
| 2007/09/13 | 173,000 | 173,000 | 169,000 | 169,000 | 32 |
| 2007/09/12 | 185,000 | 187,000 | 174,000 | 174,000 | 34 |
| 2007/09/11 | 177,000 | 182,000 | 174,000 | 179,000 | 21 |
| 2007/09/10 | 180,000 | 183,000 | 180,000 | 180,000 | 15 |
| 2007/09/07 | 188,000 | 192,000 | 185,000 | 188,000 | 16 |
| 2007/09/06 | 190,000 | 192,000 | 188,000 | 189,000 | 17 |
| 2007/09/05 | 205,000 | 205,000 | 193,000 | 195,000 | 32 |
| 2007/09/04 | 195,000 | 201,000 | 195,000 | 198,000 | 25 |
| 2007/09/03 | 202,000 | 210,000 | 194,000 | 194,000 | 63 |
| 2007/08/31 | 185,000 | 204,000 | 184,000 | 204,000 | 69 |
| 2007/08/30 | 190,000 | 190,000 | 186,000 | 186,000 | 17 |
| 2007/08/29 | 194,000 | 194,000 | 184,000 | 190,000 | 34 |
| 2007/08/28 | 191,000 | 198,000 | 188,000 | 198,000 | 18 |
| 2007/08/27 | 196,000 | 196,000 | 190,000 | 190,000 | 12 |
| 2007/08/24 | 198,000 | 198,000 | 187,000 | 193,000 | 20 |
| 2007/08/23 | 187,000 | 199,000 | 187,000 | 196,000 | 40 |
| 2007/08/22 | 184,000 | 188,000 | 184,000 | 188,000 | 12 |
| 2007/08/21 | 188,000 | 191,000 | 186,000 | 190,000 | 10 |
| 2007/08/20 | 189,000 | 189,000 | 182,000 | 185,000 | 20 |
| 2007/08/17 | 187,000 | 187,000 | 177,000 | 177,000 | 36 |
| 2007/08/16 | 192,000 | 192,000 | 180,000 | 181,000 | 40 |
| 2007/08/15 | 195,000 | 196,000 | 191,000 | 191,000 | 25 |
| 2007/08/14 | 195,000 | 201,000 | 195,000 | 199,000 | 7 |
| 2007/08/13 | 185,000 | 195,000 | 181,000 | 195,000 | 33 |
| 2007/08/10 | 188,000 | 188,000 | 178,000 | 182,000 | 50 |
| 2007/08/09 | 193,000 | 198,000 | 193,000 | 194,000 | 29 |
| 2007/08/08 | 197,000 | 198,000 | 192,000 | 196,000 | 27 |
| 2007/08/07 | 199,000 | 199,000 | 195,000 | 195,000 | 13 |
| 2007/08/06 | 197,000 | 199,000 | 194,000 | 195,000 | 39 |
| 2007/08/03 | 208,000 | 210,000 | 204,000 | 204,000 | 15 |
| 2007/08/02 | 204,000 | 211,000 | 204,000 | 206,000 | 37 |
| 2007/08/01 | 225,000 | 226,000 | 207,000 | 207,000 | 84 |
| 2007/07/31 | 215,000 | 225,000 | 213,000 | 225,000 | 47 |
| 2007/07/30 | 203,000 | 211,000 | 203,000 | 211,000 | 28 |
| 2007/07/27 | 220,000 | 220,000 | 210,000 | 210,000 | 51 |
| 2007/07/26 | 220,000 | 224,000 | 220,000 | 221,000 | 24 |
| 2007/07/25 | 221,000 | 222,000 | 221,000 | 222,000 | 19 |
| 2007/07/24 | 220,000 | 227,000 | 217,000 | 223,000 | 38 |
| 2007/07/23 | 229,000 | 229,000 | 221,000 | 222,000 | 18 |
| 2007/07/20 | 235,000 | 235,000 | 227,000 | 229,000 | 15 |
| 2007/07/19 | 244,000 | 244,000 | 236,000 | 236,000 | 20 |
| 2007/07/18 | 232,000 | 243,000 | 232,000 | 238,000 | 66 |
| 2007/07/17 | 238,000 | 238,000 | 226,000 | 228,000 | 47 |
| 2007/07/13 | 239,000 | 242,000 | 235,000 | 239,000 | 28 |
| 2007/07/12 | 242,000 | 246,000 | 232,000 | 239,000 | 60 |
| 2007/07/11 | 243,000 | 243,000 | 242,000 | 243,000 | 24 |
| 2007/07/10 | 243,000 | 244,000 | 240,000 | 244,000 | 31 |
| 2007/07/09 | 244,000 | 245,000 | 241,000 | 244,000 | 22 |
| 2007/07/06 | 239,000 | 243,000 | 237,000 | 240,000 | 25 |
| 2007/07/05 | 237,000 | 240,000 | 236,000 | 238,000 | 33 |
| 2007/07/04 | 240,000 | 241,000 | 237,000 | 237,000 | 45 |
| 2007/07/03 | 244,000 | 244,000 | 238,000 | 240,000 | 32 |
| 2007/07/02 | 238,000 | 244,000 | 238,000 | 240,000 | 24 |
| 2007/06/29 | 241,000 | 241,000 | 237,000 | 237,000 | 38 |
| 2007/06/28 | 245,000 | 247,000 | 236,000 | 241,000 | 44 |
| 2007/06/27 | 248,000 | 248,000 | 238,000 | 244,000 | 55 |
| 2007/06/26 | 253,000 | 253,000 | 247,000 | 249,000 | 45 |
| 2007/06/25 | 260,000 | 262,000 | 257,000 | 257,000 | 44 |
| 2007/06/22 | 261,000 | 261,000 | 258,000 | 260,000 | 23 |
| 2007/06/21 | 265,000 | 269,000 | 259,000 | 261,000 | 54 |
| 2007/06/20 | 265,000 | 271,000 | 265,000 | 265,000 | 109 |
| 2007/06/19 | 271,000 | 271,000 | 261,000 | 265,000 | 91 |
| 2007/06/18 | 272,000 | 272,000 | 265,000 | 268,000 | 119 |
| 2007/06/15 | 269,000 | 271,000 | 256,000 | 264,000 | 91 |
| 2007/06/14 | 259,000 | 269,000 | 246,000 | 268,000 | 188 |
| 2007/06/13 | 244,000 | 258,000 | 243,000 | 255,000 | 54 |
| 2007/06/12 | 266,000 | 266,000 | 248,000 | 248,000 | 159 |
| 2007/06/11 | 273,000 | 274,000 | 265,000 | 265,000 | 115 |
| 2007/06/08 | 255,000 | 269,000 | 254,000 | 263,000 | 93 |
| 2007/06/07 | 244,000 | 264,000 | 242,000 | 262,000 | 97 |
| 2007/06/06 | 246,000 | 249,000 | 243,000 | 249,000 | 40 |
| 2007/06/05 | 260,000 | 260,000 | 236,000 | 245,000 | 152 |
| 2007/06/04 | 250,000 | 270,000 | 249,000 | 251,000 | 149 |
| 2007/06/01 | 242,000 | 247,000 | 241,000 | 245,000 | 41 |
| 2007/05/31 | 246,000 | 246,000 | 240,000 | 241,000 | 29 |
| 2007/05/30 | 246,000 | 255,000 | 234,000 | 244,000 | 93 |
| 2007/05/29 | 241,000 | 250,000 | 241,000 | 246,000 | 27 |
| 2007/05/28 | 243,000 | 251,000 | 240,000 | 244,000 | 60 |
| 2007/05/25 | 235,000 | 241,000 | 229,000 | 239,000 | 40 |
| 2007/05/24 | 245,000 | 245,000 | 234,000 | 236,000 | 49 |
| 2007/05/23 | 256,000 | 257,000 | 250,000 | 251,000 | 51 |
| 2007/05/22 | 237,000 | 253,000 | 236,000 | 250,000 | 68 |
| 2007/05/21 | 231,000 | 244,000 | 230,000 | 241,000 | 59 |
| 2007/05/18 | 226,000 | 228,000 | 220,000 | 227,000 | 77 |
| 2007/05/17 | 228,000 | 231,000 | 221,000 | 222,000 | 159 |
| 2007/05/16 | 235,000 | 236,000 | 230,000 | 234,000 | 75 |
| 2007/05/15 | 240,000 | 243,000 | 229,000 | 239,000 | 140 |
| 2007/05/14 | 264,000 | 264,000 | 230,000 | 236,000 | 104 |
| 2007/05/11 | 270,000 | 270,000 | 264,000 | 268,000 | 34 |
| 2007/05/10 | 279,000 | 279,000 | 267,000 | 270,000 | 49 |
| 2007/05/09 | 281,000 | 281,000 | 273,000 | 279,000 | 64 |
| 2007/05/08 | 293,000 | 294,000 | 279,000 | 281,000 | 117 |
| 2007/05/07 | 296,000 | 299,000 | 292,000 | 294,000 | 90 |
| 2007/05/02 | 272,000 | 288,000 | 272,000 | 287,000 | 255 |
| 2007/05/01 | 260,000 | 272,000 | 258,000 | 271,000 | 60 |
| 2007/04/27 | 265,000 | 273,000 | 260,000 | 262,000 | 77 |
| 2007/04/26 | 268,000 | 272,000 | 259,000 | 266,000 | 95 |
| 2007/04/25 | 277,000 | 281,000 | 264,000 | 272,000 | 176 |
| 2007/04/24 | 279,000 | 300,000 | 267,000 | 285,000 | 159 |
| 2007/04/23 | 291,000 | 294,000 | 270,000 | 275,000 | 342 |
| 2007/04/20 | 318,000 | 318,000 | 301,000 | 305,000 | 257 |
| 2007/04/19 | 340,000 | 348,000 | 312,000 | 325,000 | 342 |
| 2007/04/18 | 364,000 | 364,000 | 340,000 | 342,000 | 162 |
| 2007/04/17 | 340,000 | 365,000 | 330,000 | 365,000 | 416 |
| 2007/04/16 | 370,000 | 387,000 | 357,000 | 358,000 | 796 |
| 2007/04/13 | 379,000 | 388,000 | 351,000 | 365,000 | 1,093 |
| 2007/04/12 | 314,000 | 364,000 | 307,000 | 364,000 | 761 |
| 2007/04/11 | 324,000 | 340,000 | 307,000 | 314,000 | 863 |
| 2007/04/10 | 305,000 | 309,000 | 295,000 | 304,000 | 177 |
| 2007/04/09 | 301,000 | 325,000 | 296,000 | 310,000 | 348 |
| 2007/04/06 | 330,000 | 330,000 | 296,000 | 305,000 | 417 |
| 2007/04/05 | 306,000 | 322,000 | 302,000 | 321,000 | 723 |
| 2007/04/04 | 282,000 | 296,000 | 278,000 | 295,000 | 334 |
| 2007/04/03 | 275,000 | 283,000 | 267,000 | 274,000 | 108 |
| 2007/04/02 | 297,000 | 297,000 | 271,000 | 273,000 | 223 |
| 2007/03/30 | 313,000 | 313,000 | 281,000 | 289,000 | 531 |
| 2007/03/29 | 260,000 | 305,000 | 260,000 | 295,000 | 1,126 |
| 2007/03/28 | 251,000 | 267,000 | 251,000 | 267,000 | 269 |
| 2007/03/27 | 248,000 | 263,000 | 244,000 | 255,000 | 267 |
| 2007/03/26 | 243,000 | 267,000 | 240,000 | 240,000 | 561 |
| 2007/03/23 | 244,000 | 245,000 | 236,000 | 243,000 | 136 |
| 2007/03/22 | 250,000 | 273,000 | 245,000 | 250,000 | 474 |
| 2007/03/20 | 263,000 | 268,000 | 234,000 | 254,000 | 461 |
| 2007/03/19 | 209,000 | 243,000 | 206,000 | 243,000 | 501 |
| 2007/03/16 | 215,000 | 216,000 | 199,000 | 203,000 | 193 |
| 2007/03/15 | 221,000 | 227,000 | 218,000 | 220,000 | 92 |
| 2007/03/14 | 218,000 | 221,000 | 213,000 | 216,000 | 167 |
| 2007/03/13 | 239,000 | 239,000 | 230,000 | 230,000 | 110 |
| 2007/03/12 | 247,000 | 247,000 | 233,000 | 237,000 | 214 |
| 2007/03/09 | 254,000 | 258,000 | 243,000 | 249,000 | 124 |
| 2007/03/08 | 243,000 | 254,000 | 241,000 | 254,000 | 121 |
| 2007/03/07 | 265,000 | 265,000 | 246,000 | 247,000 | 136 |
| 2007/03/06 | 255,000 | 262,000 | 248,000 | 262,000 | 143 |
| 2007/03/05 | 267,000 | 267,000 | 238,000 | 244,000 | 167 |
| 2007/03/02 | 270,000 | 278,000 | 263,000 | 274,000 | 148 |
| 2007/03/01 | 283,000 | 285,000 | 269,000 | 272,000 | 142 |
| 2007/02/28 | 263,000 | 287,000 | 263,000 | 283,000 | 225 |
| 2007/02/27 | 309,000 | 309,000 | 297,000 | 299,000 | 117 |
| 2007/02/26 | 325,000 | 328,000 | 308,000 | 313,000 | 185 |
| 2007/02/23 | 329,000 | 332,000 | 317,000 | 323,000 | 272 |
| 2007/02/22 | 309,000 | 333,000 | 296,000 | 329,000 | 884 |
| 2007/02/21 | 307,000 | 323,000 | 292,000 | 295,000 | 416 |
| 2007/02/20 | 283,000 | 303,000 | 273,000 | 298,000 | 377 |
| 2007/02/19 | 302,000 | 302,000 | 288,000 | 289,000 | 144 |
| 2007/02/16 | 306,000 | 308,000 | 298,000 | 300,000 | 134 |
| 2007/02/15 | 322,000 | 342,000 | 306,000 | 306,000 | 1,087 |
| 2007/02/14 | 304,000 | 322,000 | 303,000 | 317,000 | 318 |
| 2007/02/13 | 319,000 | 319,000 | 296,000 | 302,000 | 313 |
| 2007/02/09 | 345,000 | 346,000 | 323,000 | 328,000 | 572 |
| 2007/02/08 | 375,000 | 385,000 | 365,000 | 365,000 | 194 |
| 2007/02/07 | 358,000 | 398,000 | 355,000 | 385,000 | 688 |
| 2007/02/06 | 344,000 | 373,000 | 337,000 | 373,000 | 327 |
| 2007/02/05 | 365,000 | 365,000 | 338,000 | 340,000 | 352 |
| 2007/02/02 | 396,000 | 396,000 | 372,000 | 374,000 | 300 |
| 2007/02/01 | 391,000 | 405,000 | 381,000 | 399,000 | 258 |
| 2007/01/31 | 399,000 | 402,000 | 385,000 | 389,000 | 346 |
| 2007/01/30 | 427,000 | 427,000 | 405,000 | 409,000 | 345 |
| 2007/01/29 | 435,000 | 436,000 | 418,000 | 425,000 | 182 |
| 2007/01/26 | 424,000 | 439,000 | 424,000 | 436,000 | 248 |
| 2007/01/25 | 450,000 | 456,000 | 423,000 | 426,000 | 1,067 |
| 2007/01/24 | 425,000 | 453,000 | 421,000 | 438,000 | 935 |
| 2007/01/23 | 422,000 | 429,000 | 416,000 | 421,000 | 300 |
| 2007/01/22 | 454,000 | 460,000 | 430,000 | 432,000 | 796 |
| 2007/01/19 | 422,000 | 446,000 | 421,000 | 434,000 | 753 |
| 2007/01/18 | 430,000 | 435,000 | 415,000 | 421,000 | 452 |
| 2007/01/17 | 411,000 | 445,000 | 405,000 | 440,000 | 1,197 |
| 2007/01/16 | 417,000 | 420,000 | 388,000 | 402,000 | 744 |
| 2007/01/15 | 454,000 | 454,000 | 416,000 | 418,000 | 586 |
| 2007/01/12 | 452,000 | 464,000 | 445,000 | 449,000 | 773 |
| 2007/01/11 | 521,000 | 524,000 | 464,000 | 466,000 | 2,087 |
| 2007/01/10 | 440,000 | 491,000 | 440,000 | 491,000 | 1,968 |
| 2007/01/09 | 463,000 | 463,000 | 440,000 | 441,000 | 472 |
| 2007/01/05 | 470,000 | 472,000 | 446,000 | 464,000 | 643 |
| 2007/01/04 | 523,000 | 531,000 | 488,000 | 488,000 | 682 |