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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 78,300 | 0 |
| 2010/12/29 | 78,300 | 78,300 | 78,300 | 78,300 | 1 |
| 2010/12/28 | 76,800 | 76,800 | 76,800 | 76,800 | 5 |
| 2010/12/27 | 74,000 | 75,500 | 74,000 | 75,500 | 4 |
| 2010/12/24 | 76,900 | 76,900 | 71,000 | 74,000 | 12 |
| 2010/12/22 | 75,500 | 76,900 | 74,500 | 76,900 | 6 |
| 2010/12/21 | 72,000 | 75,500 | 71,500 | 75,500 | 9 |
| 2010/12/20 | 74,000 | 74,000 | 72,500 | 74,000 | 4 |
| 2010/12/17 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/12/16 | 75,000 | 76,000 | 75,000 | 76,000 | 5 |
| 2010/12/15 | 76,500 | 79,500 | 76,500 | 79,500 | 4 |
| 2010/12/14 | 78,000 | 78,000 | 78,000 | 78,000 | 3 |
| 2010/12/13 | 74,000 | 75,000 | 73,500 | 75,000 | 4 |
| 2010/12/10 | 71,500 | 76,100 | 71,500 | 76,100 | 31 |
| 2010/12/09 | 68,300 | 68,300 | 64,000 | 67,000 | 12 |
| 2010/12/08 | 69,000 | 69,000 | 67,300 | 67,300 | 3 |
| 2010/12/07 | 0 | 0 | 0 | 69,000 | 0 |
| 2010/12/06 | 65,500 | 69,000 | 65,000 | 69,000 | 6 |
| 2010/12/03 | 68,500 | 68,500 | 68,500 | 68,500 | 1 |
| 2010/12/02 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2010/12/01 | 65,000 | 67,000 | 65,000 | 67,000 | 3 |
| 2010/11/30 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2010/11/29 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2010/11/26 | 0 | 0 | 0 | 65,900 | 0 |
| 2010/11/25 | 66,000 | 66,000 | 65,900 | 65,900 | 7 |
| 2010/11/24 | 66,000 | 66,000 | 65,800 | 65,800 | 4 |
| 2010/11/22 | 0 | 0 | 0 | 66,500 | 0 |
| 2010/11/19 | 65,500 | 66,500 | 65,500 | 66,500 | 2 |
| 2010/11/18 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 65,500 | 0 |
| 2010/11/15 | 65,500 | 65,500 | 65,500 | 65,500 | 9 |
| 2010/11/12 | 58,500 | 60,500 | 58,500 | 60,500 | 3 |
| 2010/11/11 | 58,500 | 59,500 | 58,500 | 59,000 | 3 |
| 2010/11/10 | 55,100 | 57,200 | 52,500 | 55,500 | 15 |
| 2010/11/09 | 58,200 | 58,200 | 56,100 | 57,100 | 5 |
| 2010/11/08 | 57,200 | 57,200 | 57,200 | 57,200 | 1 |
| 2010/11/05 | 0 | 0 | 0 | 57,700 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 57,700 | 0 |
| 2010/11/02 | 57,700 | 57,700 | 57,700 | 57,700 | 2 |
| 2010/11/01 | 0 | 0 | 0 | 56,700 | 0 |
| 2010/10/29 | 56,700 | 56,700 | 56,700 | 56,700 | 2 |
| 2010/10/28 | 51,900 | 55,900 | 51,900 | 55,900 | 2 |
| 2010/10/27 | 0 | 0 | 0 | 58,500 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 58,500 | 0 |
| 2010/10/25 | 58,500 | 58,500 | 58,500 | 58,500 | 6 |
| 2010/10/22 | 58,100 | 58,100 | 58,000 | 58,000 | 3 |
| 2010/10/21 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2010/10/20 | 57,400 | 57,400 | 57,400 | 57,400 | 2 |
| 2010/10/19 | 56,400 | 57,400 | 56,400 | 57,400 | 3 |
| 2010/10/18 | 61,400 | 61,400 | 55,400 | 55,400 | 72 |
| 2010/10/15 | 0 | 0 | 0 | 65,400 | 0 |
| 2010/10/14 | 65,600 | 65,900 | 65,400 | 65,400 | 6 |
| 2010/10/13 | 0 | 0 | 0 | 69,900 | 0 |
| 2010/10/12 | 69,900 | 69,900 | 69,900 | 69,900 | 3 |
| 2010/10/08 | 0 | 0 | 0 | 80,400 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 80,400 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 80,400 | 0 |
| 2010/10/05 | 78,400 | 82,500 | 78,400 | 80,400 | 11 |
| 2010/10/04 | 0 | 0 | 0 | 79,900 | 0 |
| 2010/10/01 | 80,000 | 81,200 | 78,200 | 79,900 | 8 |
| 2010/09/30 | 0 | 0 | 0 | 81,500 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 81,500 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 81,500 | 0 |
| 2010/09/27 | 80,100 | 81,500 | 80,100 | 81,500 | 3 |
| 2010/09/24 | 81,400 | 81,500 | 80,000 | 81,500 | 10 |
| 2010/09/22 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2010/09/21 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2010/09/17 | 0 | 0 | 0 | 80,800 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 80,800 | 0 |
| 2010/09/15 | 80,800 | 80,800 | 80,800 | 80,800 | 1 |
| 2010/09/14 | 78,000 | 80,800 | 78,000 | 80,800 | 7 |
| 2010/09/13 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 80,300 | 0 |
| 2010/09/02 | 79,000 | 80,300 | 77,500 | 80,300 | 4 |
| 2010/09/01 | 78,000 | 82,500 | 78,000 | 80,500 | 17 |
| 2010/08/31 | 77,500 | 80,900 | 77,500 | 80,900 | 8 |
| 2010/08/30 | 0 | 0 | 0 | 80,500 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 80,500 | 0 |
| 2010/08/26 | 79,200 | 80,700 | 79,200 | 80,500 | 5 |
| 2010/08/25 | 80,700 | 80,700 | 80,700 | 80,700 | 7 |
| 2010/08/24 | 80,300 | 81,900 | 78,000 | 81,900 | 12 |
| 2010/08/23 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2010/08/20 | 0 | 0 | 0 | 82,900 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 82,900 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 82,900 | 0 |
| 2010/08/17 | 81,400 | 82,900 | 81,400 | 82,900 | 3 |
| 2010/08/16 | 83,000 | 86,800 | 83,000 | 85,300 | 5 |
| 2010/08/13 | 0 | 0 | 0 | 84,500 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 84,500 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 84,500 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 84,500 | 0 |
| 2010/08/09 | 83,000 | 84,500 | 83,000 | 84,500 | 3 |
| 2010/08/06 | 0 | 0 | 0 | 85,800 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 85,800 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 85,800 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 85,800 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 85,800 | 0 |
| 2010/07/30 | 85,800 | 85,800 | 85,800 | 85,800 | 1 |
| 2010/07/29 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/26 | 84,000 | 86,500 | 84,000 | 86,500 | 3 |
| 2010/07/23 | 86,900 | 86,900 | 85,500 | 85,500 | 6 |
| 2010/07/22 | 86,000 | 86,000 | 85,500 | 85,500 | 2 |
| 2010/07/21 | 87,200 | 87,200 | 84,200 | 86,900 | 5 |
| 2010/07/20 | 0 | 0 | 0 | 88,700 | 0 |
| 2010/07/16 | 85,700 | 88,700 | 85,700 | 88,700 | 3 |
| 2010/07/15 | 0 | 0 | 0 | 88,700 | 0 |
| 2010/07/14 | 85,900 | 88,700 | 85,900 | 88,700 | 4 |
| 2010/07/13 | 87,500 | 88,900 | 87,500 | 88,900 | 3 |
| 2010/07/12 | 88,500 | 89,500 | 88,500 | 89,500 | 3 |
| 2010/07/09 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2010/07/08 | 82,000 | 85,500 | 80,500 | 85,500 | 14 |
| 2010/07/07 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 86,500 | 0 |
| 2010/07/02 | 86,500 | 86,500 | 86,500 | 86,500 | 1 |
| 2010/07/01 | 0 | 0 | 0 | 85,500 | 0 |
| 2010/06/30 | 85,900 | 85,900 | 81,400 | 85,500 | 10 |
| 2010/06/29 | 83,300 | 88,000 | 83,300 | 87,400 | 18 |
| 2010/06/28 | 85,500 | 85,500 | 83,500 | 84,800 | 5 |
| 2010/06/25 | 84,000 | 84,000 | 84,000 | 84,000 | 6 |
| 2010/06/24 | 85,000 | 85,000 | 83,500 | 84,900 | 3 |
| 2010/06/23 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2010/06/22 | 86,400 | 86,400 | 86,400 | 86,400 | 1 |
| 2010/06/21 | 83,900 | 84,900 | 83,900 | 84,900 | 3 |
| 2010/06/18 | 83,600 | 83,900 | 83,600 | 83,900 | 2 |
| 2010/06/17 | 82,400 | 83,900 | 82,400 | 83,600 | 4 |
| 2010/06/16 | 83,900 | 83,900 | 83,900 | 83,900 | 2 |
| 2010/06/15 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 84,000 | 0 |
| 2010/06/11 | 84,000 | 84,000 | 84,000 | 84,000 | 16 |
| 2010/06/10 | 0 | 0 | 0 | 76,500 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 76,500 | 0 |
| 2010/06/08 | 75,000 | 76,500 | 75,000 | 76,500 | 2 |
| 2010/06/07 | 76,200 | 78,000 | 76,200 | 78,000 | 7 |
| 2010/06/04 | 76,900 | 76,900 | 75,300 | 76,200 | 8 |
| 2010/06/03 | 77,100 | 77,100 | 73,900 | 76,500 | 8 |
| 2010/06/02 | 75,000 | 77,000 | 75,000 | 77,000 | 14 |
| 2010/06/01 | 77,400 | 77,400 | 77,400 | 77,400 | 1 |
| 2010/05/31 | 75,000 | 77,500 | 75,000 | 77,500 | 11 |
| 2010/05/28 | 74,900 | 75,900 | 74,900 | 75,900 | 2 |
| 2010/05/27 | 76,400 | 76,400 | 76,400 | 76,400 | 3 |
| 2010/05/26 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2010/05/25 | 76,300 | 76,300 | 76,300 | 76,300 | 7 |
| 2010/05/24 | 71,400 | 74,800 | 67,000 | 74,800 | 56 |
| 2010/05/21 | 73,000 | 75,800 | 71,300 | 71,300 | 37 |
| 2010/05/20 | 83,500 | 85,000 | 80,500 | 82,000 | 7 |
| 2010/05/19 | 85,000 | 85,000 | 85,000 | 85,000 | 1 |
| 2010/05/18 | 85,000 | 87,500 | 80,000 | 84,500 | 18 |
| 2010/05/17 | 94,000 | 94,000 | 82,400 | 84,900 | 43 |
| 2010/05/14 | 0 | 0 | 0 | 97,400 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 97,400 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 97,400 | 0 |
| 2010/05/11 | 95,400 | 98,900 | 95,400 | 97,400 | 10 |
| 2010/05/10 | 94,900 | 96,900 | 94,500 | 96,900 | 12 |
| 2010/05/07 | 95,000 | 95,000 | 90,000 | 94,400 | 39 |
| 2010/05/06 | 94,900 | 97,400 | 94,900 | 97,400 | 11 |
| 2010/04/30 | 98,500 | 99,400 | 97,000 | 99,400 | 27 |
| 2010/04/28 | 97,000 | 98,500 | 97,000 | 98,500 | 6 |
| 2010/04/27 | 98,200 | 99,600 | 96,000 | 99,400 | 37 |
| 2010/04/26 | 96,500 | 99,800 | 95,500 | 99,700 | 34 |
| 2010/04/23 | 95,000 | 97,000 | 94,000 | 97,000 | 20 |
| 2010/04/22 | 95,500 | 99,900 | 93,500 | 96,000 | 38 |
| 2010/04/21 | 96,700 | 96,700 | 90,300 | 92,500 | 32 |
| 2010/04/20 | 95,000 | 99,900 | 93,100 | 98,200 | 64 |
| 2010/04/19 | 101,000 | 102,900 | 90,100 | 94,400 | 125 |
| 2010/04/16 | 89,000 | 104,000 | 89,000 | 104,000 | 281 |
| 2010/04/15 | 88,000 | 89,300 | 88,000 | 89,000 | 11 |
| 2010/04/14 | 86,500 | 89,000 | 85,900 | 89,000 | 25 |
| 2010/04/13 | 84,900 | 88,000 | 82,000 | 88,000 | 28 |
| 2010/04/12 | 86,700 | 86,700 | 86,200 | 86,400 | 4 |
| 2010/04/09 | 0 | 0 | 0 | 86,900 | 0 |
| 2010/04/08 | 84,000 | 86,900 | 84,000 | 86,900 | 7 |
| 2010/04/07 | 0 | 0 | 0 | 86,900 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 86,900 | 0 |
| 2010/04/05 | 87,000 | 87,000 | 86,900 | 86,900 | 5 |
| 2010/04/02 | 86,400 | 86,400 | 86,400 | 86,400 | 6 |
| 2010/04/01 | 83,800 | 84,900 | 83,800 | 84,900 | 14 |
| 2010/03/31 | 83,700 | 83,700 | 83,700 | 83,700 | 4 |
| 2010/03/30 | 82,900 | 83,700 | 82,900 | 83,700 | 5 |
| 2010/03/26 | 82,100 | 84,400 | 82,000 | 84,400 | 7 |
| 2010/03/25 | 84,900 | 84,900 | 84,900 | 84,900 | 6 |
| 2010/03/24 | 85,000 | 85,000 | 83,500 | 85,000 | 9 |
| 2010/03/23 | 83,500 | 85,900 | 83,500 | 83,500 | 9 |
| 2010/03/19 | 84,800 | 84,900 | 83,300 | 84,900 | 9 |
| 2010/03/18 | 84,200 | 84,900 | 84,000 | 84,800 | 21 |
| 2010/03/17 | 75,000 | 79,700 | 74,500 | 79,700 | 24 |
| 2010/03/16 | 73,400 | 74,600 | 73,000 | 74,600 | 13 |
| 2010/03/15 | 71,300 | 73,000 | 71,000 | 73,000 | 7 |
| 2010/03/11 | 72,800 | 72,800 | 72,800 | 72,800 | 1 |
| 2010/03/10 | 73,400 | 73,400 | 73,300 | 73,300 | 2 |
| 2010/03/09 | 71,800 | 73,000 | 70,300 | 72,200 | 37 |
| 2010/03/08 | 70,100 | 72,000 | 70,100 | 72,000 | 18 |
| 2010/03/03 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2010/02/25 | 71,800 | 71,800 | 71,800 | 71,800 | 12 |
| 2010/02/24 | 70,600 | 71,800 | 70,600 | 71,800 | 4 |
| 2010/02/19 | 71,200 | 71,200 | 71,200 | 71,200 | 1 |
| 2010/02/18 | 69,800 | 70,800 | 69,800 | 70,800 | 2 |
| 2010/02/17 | 71,200 | 71,300 | 71,200 | 71,300 | 4 |
| 2010/02/16 | 69,800 | 70,500 | 69,800 | 70,500 | 10 |
| 2010/02/12 | 70,000 | 71,300 | 70,000 | 71,300 | 3 |
| 2010/02/10 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2010/02/03 | 71,900 | 71,900 | 71,900 | 71,900 | 1 |
| 2010/02/02 | 68,800 | 70,000 | 68,800 | 70,000 | 6 |
| 2010/01/29 | 65,900 | 69,000 | 65,900 | 69,000 | 5 |
| 2010/01/26 | 69,000 | 69,000 | 68,900 | 68,900 | 2 |
| 2010/01/25 | 68,900 | 69,800 | 68,900 | 69,800 | 9 |
| 2010/01/22 | 68,000 | 68,800 | 68,000 | 68,800 | 12 |
| 2010/01/21 | 67,300 | 67,800 | 67,000 | 67,800 | 7 |
| 2010/01/19 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2010/01/15 | 67,800 | 67,800 | 67,800 | 67,800 | 1 |
| 2010/01/14 | 67,300 | 67,300 | 67,300 | 67,300 | 1 |
| 2010/01/13 | 66,200 | 66,200 | 66,200 | 66,200 | 7 |
| 2010/01/12 | 66,000 | 66,000 | 66,000 | 66,000 | 10 |
| 2010/01/07 | 68,500 | 68,500 | 67,500 | 67,500 | 2 |
| 2010/01/06 | 66,600 | 68,600 | 66,600 | 68,600 | 7 |
| 2010/01/04 | 68,800 | 69,800 | 68,800 | 69,800 | 2 |