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 |
---|---|---|---|---|---|
2015/12/30 | 781 | 781 | 753 | 778 | 15,800 |
2015/12/29 | 780 | 781 | 766 | 781 | 8,800 |
2015/12/28 | 760 | 780 | 757 | 774 | 10,200 |
2015/12/25 | 755 | 768 | 745 | 750 | 12,100 |
2015/12/24 | 756 | 782 | 738 | 748 | 23,100 |
2015/12/22 | 752 | 773 | 752 | 761 | 9,800 |
2015/12/21 | 760 | 760 | 746 | 752 | 8,400 |
2015/12/18 | 759 | 777 | 758 | 760 | 14,300 |
2015/12/17 | 785 | 790 | 751 | 770 | 29,500 |
2015/12/16 | 784 | 795 | 752 | 770 | 27,100 |
2015/12/15 | 760 | 793 | 760 | 772 | 31,100 |
2015/12/14 | 753 | 762 | 742 | 757 | 15,800 |
2015/12/11 | 774 | 779 | 762 | 770 | 20,200 |
2015/12/10 | 765 | 768 | 746 | 750 | 21,600 |
2015/12/09 | 760 | 770 | 733 | 767 | 19,900 |
2015/12/08 | 757 | 779 | 740 | 761 | 36,100 |
2015/12/07 | 805 | 818 | 751 | 756 | 62,800 |
2015/12/04 | 795 | 800 | 778 | 798 | 123,500 |
2015/12/03 | 748 | 799 | 745 | 793 | 133,000 |
2015/12/02 | 749 | 749 | 730 | 739 | 15,500 |
2015/12/01 | 715 | 743 | 713 | 742 | 52,400 |
2015/11/30 | 707 | 713 | 703 | 710 | 5,300 |
2015/11/27 | 712 | 715 | 700 | 707 | 21,700 |
2015/11/26 | 697 | 711 | 696 | 706 | 13,400 |
2015/11/25 | 698 | 700 | 691 | 695 | 7,600 |
2015/11/24 | 700 | 701 | 685 | 693 | 22,700 |
2015/11/20 | 675 | 696 | 675 | 696 | 12,100 |
2015/11/19 | 683 | 684 | 674 | 679 | 11,600 |
2015/11/18 | 687 | 687 | 681 | 683 | 6,800 |
2015/11/17 | 687 | 690 | 680 | 687 | 8,700 |
2015/11/16 | 686 | 690 | 686 | 687 | 5,200 |
2015/11/13 | 705 | 710 | 680 | 701 | 22,300 |
2015/11/12 | 708 | 710 | 706 | 707 | 4,700 |
2015/11/11 | 708 | 709 | 703 | 706 | 7,100 |
2015/11/10 | 709 | 713 | 709 | 711 | 8,400 |
2015/11/09 | 689 | 712 | 689 | 707 | 18,100 |
2015/11/06 | 694 | 703 | 692 | 697 | 8,600 |
2015/11/05 | 690 | 696 | 687 | 690 | 8,500 |
2015/11/04 | 696 | 696 | 686 | 687 | 6,600 |
2015/11/02 | 690 | 701 | 682 | 686 | 12,500 |
2015/10/30 | 691 | 696 | 688 | 691 | 4,100 |
2015/10/29 | 696 | 696 | 686 | 689 | 10,400 |
2015/10/28 | 695 | 695 | 685 | 686 | 9,400 |
2015/10/27 | 696 | 700 | 686 | 696 | 11,700 |
2015/10/26 | 700 | 706 | 694 | 696 | 17,800 |
2015/10/23 | 700 | 702 | 693 | 698 | 7,500 |
2015/10/22 | 701 | 701 | 693 | 699 | 4,700 |
2015/10/21 | 691 | 700 | 690 | 700 | 11,600 |
2015/10/20 | 695 | 701 | 695 | 696 | 7,400 |
2015/10/19 | 702 | 702 | 694 | 695 | 4,800 |
2015/10/16 | 708 | 709 | 694 | 702 | 11,800 |
2015/10/15 | 678 | 710 | 678 | 700 | 21,700 |
2015/10/14 | 692 | 710 | 684 | 687 | 18,700 |
2015/10/13 | 724 | 727 | 686 | 697 | 138,600 |
2015/10/09 | 657 | 681 | 649 | 669 | 27,700 |
2015/10/08 | 668 | 668 | 648 | 658 | 12,600 |
2015/10/07 | 665 | 665 | 654 | 659 | 11,300 |
2015/10/06 | 662 | 667 | 651 | 657 | 18,100 |
2015/10/05 | 633 | 655 | 633 | 651 | 20,000 |
2015/10/02 | 619 | 630 | 613 | 624 | 13,500 |
2015/10/01 | 616 | 619 | 612 | 612 | 9,500 |
2015/09/30 | 594 | 610 | 594 | 605 | 3,400 |
2015/09/29 | 600 | 602 | 587 | 587 | 10,900 |
2015/09/28 | 618 | 620 | 601 | 607 | 6,200 |
2015/09/25 | 615 | 615 | 601 | 608 | 10,600 |
2015/09/24 | 610 | 613 | 604 | 605 | 10,900 |
2015/09/18 | 615 | 615 | 603 | 610 | 8,900 |
2015/09/17 | 605 | 612 | 598 | 609 | 10,200 |
2015/09/16 | 611 | 616 | 600 | 603 | 12,500 |
2015/09/15 | 615 | 620 | 610 | 611 | 9,700 |
2015/09/14 | 618 | 626 | 605 | 605 | 6,600 |
2015/09/11 | 614 | 623 | 611 | 618 | 12,200 |
2015/09/10 | 600 | 602 | 594 | 596 | 6,200 |
2015/09/09 | 595 | 610 | 587 | 606 | 15,300 |
2015/09/08 | 592 | 594 | 581 | 581 | 4,200 |
2015/09/07 | 598 | 610 | 580 | 598 | 15,600 |
2015/09/04 | 628 | 628 | 604 | 608 | 12,700 |
2015/09/03 | 629 | 629 | 608 | 621 | 10,200 |
2015/09/02 | 600 | 623 | 594 | 609 | 25,400 |
2015/09/01 | 641 | 647 | 613 | 613 | 28,100 |
2015/08/31 | 642 | 645 | 637 | 642 | 53,300 |
2015/08/28 | 645 | 646 | 630 | 638 | 54,300 |
2015/08/27 | 630 | 650 | 630 | 631 | 28,000 |
2015/08/26 | 628 | 646 | 611 | 634 | 51,300 |
2015/08/25 | 610 | 652 | 593 | 618 | 52,900 |
2015/08/24 | 630 | 639 | 610 | 612 | 58,900 |
2015/08/21 | 649 | 653 | 640 | 642 | 25,400 |
2015/08/20 | 660 | 673 | 657 | 660 | 23,100 |
2015/08/19 | 669 | 675 | 663 | 666 | 27,300 |
2015/08/18 | 677 | 684 | 671 | 679 | 13,200 |
2015/08/17 | 671 | 686 | 671 | 681 | 10,100 |
2015/08/14 | 672 | 678 | 672 | 676 | 5,300 |
2015/08/13 | 675 | 690 | 675 | 682 | 12,500 |
2015/08/12 | 690 | 696 | 662 | 676 | 43,100 |
2015/08/11 | 702 | 706 | 690 | 697 | 18,200 |
2015/08/10 | 700 | 707 | 686 | 701 | 27,600 |
2015/08/07 | 707 | 707 | 696 | 707 | 9,300 |
2015/08/06 | 701 | 710 | 701 | 707 | 8,200 |
2015/08/05 | 695 | 716 | 694 | 703 | 24,900 |
2015/08/04 | 715 | 715 | 690 | 696 | 46,000 |
2015/08/03 | 723 | 723 | 711 | 715 | 11,400 |
2015/07/31 | 725 | 726 | 713 | 717 | 12,400 |
2015/07/30 | 725 | 738 | 715 | 722 | 43,900 |
2015/07/29 | 717 | 728 | 708 | 726 | 25,000 |
2015/07/28 | 705 | 715 | 701 | 710 | 22,100 |
2015/07/27 | 720 | 733 | 712 | 716 | 30,300 |
2015/07/24 | 711 | 720 | 703 | 714 | 38,100 |
2015/07/23 | 710 | 714 | 700 | 703 | 29,000 |
2015/07/22 | 680 | 725 | 674 | 692 | 76,500 |
2015/07/21 | 706 | 708 | 671 | 684 | 91,400 |
2015/07/17 | 720 | 765 | 707 | 708 | 129,400 |
2015/07/16 | 720 | 720 | 707 | 715 | 59,800 |
2015/07/15 | 691 | 716 | 691 | 698 | 83,000 |
2015/07/14 | 702 | 742 | 685 | 701 | 525,200 |
2015/07/13 | 650 | 713 | 640 | 713 | 752,300 |
2015/07/10 | 616 | 616 | 607 | 613 | 8,800 |
2015/07/09 | 594 | 607 | 586 | 607 | 16,500 |
2015/07/08 | 612 | 614 | 596 | 598 | 18,100 |
2015/07/07 | 609 | 616 | 608 | 612 | 8,900 |
2015/07/06 | 610 | 610 | 604 | 604 | 8,100 |
2015/07/03 | 608 | 617 | 608 | 612 | 18,300 |
2015/07/02 | 602 | 610 | 600 | 603 | 16,400 |
2015/07/01 | 593 | 599 | 593 | 593 | 6,000 |
2015/06/30 | 587 | 596 | 586 | 593 | 6,000 |
2015/06/29 | 597 | 598 | 590 | 590 | 22,900 |
2015/06/26 | 606 | 614 | 602 | 604 | 9,100 |
2015/06/25 | 615 | 615 | 608 | 609 | 5,900 |
2015/06/24 | 602 | 620 | 599 | 611 | 21,300 |
2015/06/23 | 599 | 602 | 592 | 602 | 11,300 |
2015/06/22 | 599 | 602 | 589 | 599 | 12,500 |
2015/06/19 | 600 | 600 | 596 | 599 | 3,100 |
2015/06/18 | 593 | 596 | 591 | 594 | 5,300 |
2015/06/17 | 595 | 597 | 594 | 596 | 4,300 |
2015/06/16 | 593 | 602 | 592 | 595 | 19,900 |
2015/06/15 | 595 | 602 | 591 | 593 | 7,500 |
2015/06/12 | 603 | 604 | 592 | 595 | 21,000 |
2015/06/11 | 591 | 600 | 578 | 588 | 27,500 |
2015/06/10 | 597 | 601 | 582 | 593 | 17,300 |
2015/06/09 | 607 | 614 | 594 | 601 | 17,400 |
2015/06/08 | 605 | 615 | 605 | 607 | 9,000 |
2015/06/05 | 610 | 610 | 607 | 607 | 9,200 |
2015/06/04 | 619 | 619 | 610 | 610 | 5,700 |
2015/06/03 | 622 | 622 | 609 | 610 | 11,500 |
2015/06/02 | 611 | 615 | 602 | 614 | 28,400 |
2015/06/01 | 610 | 613 | 605 | 611 | 15,900 |
2015/05/29 | 610 | 621 | 606 | 610 | 20,400 |
2015/05/28 | 610 | 610 | 605 | 610 | 28,900 |
2015/05/27 | 626 | 626 | 603 | 617 | 76,300 |
2015/05/26 | 593 | 602 | 592 | 599 | 128,400 |
2015/05/25 | 620 | 628 | 598 | 600 | 105,000 |
2015/05/22 | 624 | 635 | 609 | 617 | 389,200 |
2015/05/21 | 649 | 659 | 644 | 659 | 241,100 |
2015/05/20 | 564 | 564 | 555 | 559 | 10,000 |
2015/05/19 | 560 | 564 | 556 | 561 | 13,000 |
2015/05/18 | 565 | 567 | 560 | 563 | 7,300 |
2015/05/15 | 559 | 566 | 559 | 565 | 11,800 |
2015/05/14 | 557 | 568 | 557 | 563 | 7,400 |
2015/05/13 | 557 | 566 | 557 | 560 | 11,100 |
2015/05/12 | 569 | 569 | 563 | 564 | 2,700 |
2015/05/11 | 570 | 570 | 561 | 566 | 5,500 |
2015/05/08 | 555 | 567 | 555 | 561 | 5,200 |
2015/05/07 | 558 | 569 | 555 | 561 | 8,100 |
2015/05/01 | 570 | 570 | 557 | 558 | 10,800 |
2015/04/30 | 568 | 580 | 566 | 570 | 12,000 |
2015/04/28 | 571 | 573 | 566 | 568 | 11,600 |
2015/04/27 | 570 | 571 | 564 | 571 | 17,300 |
2015/04/24 | 568 | 569 | 559 | 561 | 12,700 |
2015/04/23 | 568 | 568 | 557 | 563 | 14,800 |
2015/04/22 | 566 | 567 | 555 | 563 | 22,300 |
2015/04/21 | 581 | 581 | 555 | 567 | 55,700 |
2015/04/20 | 591 | 591 | 559 | 582 | 55,800 |
2015/04/17 | 595 | 596 | 579 | 589 | 58,400 |
2015/04/16 | 562 | 585 | 550 | 579 | 112,600 |
2015/04/15 | 553 | 563 | 548 | 562 | 83,400 |
2015/04/14 | 559 | 573 | 542 | 563 | 433,600 |
2015/04/13 | 521 | 557 | 511 | 557 | 292,500 |
2015/04/10 | 475 | 477 | 470 | 477 | 7,100 |
2015/04/09 | 479 | 479 | 471 | 473 | 12,300 |
2015/04/08 | 471 | 475 | 469 | 473 | 15,800 |
2015/04/07 | 466 | 474 | 461 | 472 | 10,100 |
2015/04/06 | 457 | 461 | 457 | 460 | 8,200 |
2015/04/03 | 453 | 457 | 453 | 456 | 2,100 |
2015/04/02 | 456 | 456 | 452 | 453 | 7,300 |
2015/04/01 | 453 | 456 | 450 | 450 | 11,300 |
2015/03/31 | 459 | 459 | 452 | 452 | 3,900 |
2015/03/30 | 451 | 455 | 451 | 451 | 3,300 |
2015/03/27 | 453 | 464 | 450 | 451 | 11,600 |
2015/03/26 | 455 | 459 | 454 | 454 | 10,800 |
2015/03/25 | 465 | 466 | 457 | 459 | 8,500 |
2015/03/24 | 467 | 468 | 450 | 457 | 13,000 |
2015/03/23 | 456 | 467 | 456 | 457 | 13,600 |
2015/03/20 | 452 | 458 | 452 | 455 | 6,700 |
2015/03/19 | 457 | 458 | 450 | 452 | 13,900 |
2015/03/18 | 451 | 490 | 451 | 452 | 59,800 |
2015/03/17 | 452 | 457 | 450 | 452 | 12,400 |
2015/03/16 | 451 | 454 | 450 | 452 | 14,500 |
2015/03/13 | 462 | 462 | 451 | 452 | 15,900 |
2015/03/12 | 461 | 461 | 453 | 454 | 10,900 |
2015/03/11 | 451 | 453 | 450 | 451 | 15,600 |
2015/03/10 | 453 | 455 | 452 | 452 | 15,500 |
2015/03/09 | 462 | 470 | 452 | 455 | 35,700 |
2015/03/06 | 480 | 480 | 468 | 470 | 11,600 |
2015/03/05 | 475 | 480 | 470 | 470 | 15,300 |
2015/03/04 | 489 | 489 | 474 | 474 | 18,800 |
2015/03/03 | 508 | 508 | 487 | 489 | 11,700 |
2015/03/02 | 505 | 507 | 501 | 502 | 31,300 |
2015/02/27 | 508 | 511 | 506 | 507 | 10,600 |
2015/02/26 | 511 | 514 | 509 | 513 | 10,500 |
2015/02/25 | 509 | 510 | 506 | 508 | 7,800 |
2015/02/24 | 510 | 512 | 504 | 512 | 9,400 |
2015/02/23 | 503 | 509 | 503 | 508 | 8,800 |
2015/02/20 | 515 | 515 | 501 | 505 | 8,800 |
2015/02/19 | 515 | 515 | 502 | 510 | 7,000 |
2015/02/18 | 508 | 512 | 493 | 511 | 24,800 |
2015/02/17 | 493 | 496 | 491 | 495 | 6,200 |
2015/02/16 | 492 | 502 | 490 | 500 | 14,700 |
2015/02/13 | 494 | 494 | 485 | 490 | 7,400 |
2015/02/12 | 481 | 491 | 474 | 489 | 19,000 |
2015/02/10 | 468 | 486 | 468 | 474 | 13,400 |
2015/02/09 | 476 | 480 | 466 | 468 | 16,800 |
2015/02/06 | 468 | 481 | 468 | 481 | 9,300 |
2015/02/05 | 462 | 470 | 462 | 466 | 6,200 |
2015/02/04 | 469 | 476 | 465 | 470 | 9,500 |
2015/02/03 | 477 | 480 | 457 | 461 | 21,500 |
2015/02/02 | 487 | 490 | 477 | 479 | 23,300 |
2015/01/30 | 500 | 501 | 491 | 495 | 23,000 |
2015/01/29 | 505 | 510 | 500 | 500 | 24,900 |
2015/01/28 | 506 | 511 | 503 | 510 | 30,200 |
2015/01/27 | 523 | 523 | 510 | 512 | 27,100 |
2015/01/26 | 525 | 526 | 513 | 519 | 49,700 |
2015/01/23 | 563 | 585 | 529 | 545 | 75,100 |
2015/01/22 | 654 | 722 | 564 | 572 | 538,300 |
2015/01/21 | 624 | 624 | 624 | 624 | 158,600 |
2015/01/20 | 452 | 524 | 452 | 524 | 42,400 |
2015/01/19 | 449 | 449 | 444 | 444 | 3,200 |
2015/01/16 | 438 | 449 | 434 | 445 | 36,000 |
2015/01/15 | 453 | 462 | 453 | 462 | 11,300 |
2015/01/14 | 461 | 472 | 461 | 468 | 12,400 |
2015/01/13 | 475 | 490 | 472 | 477 | 8,200 |
2015/01/09 | 471 | 479 | 471 | 474 | 3,700 |
2015/01/08 | 480 | 485 | 467 | 468 | 11,700 |
2015/01/07 | 485 | 497 | 480 | 480 | 12,600 |
2015/01/06 | 490 | 490 | 481 | 485 | 22,100 |
2015/01/05 | 477 | 490 | 475 | 481 | 14,000 |