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 |
---|---|---|---|---|---|
2020/12/30 | 1,065 | 1,079 | 1,050 | 1,069 | 99,600 |
2020/12/29 | 1,027 | 1,080 | 1,025 | 1,075 | 178,500 |
2020/12/28 | 1,055 | 1,067 | 1,027 | 1,034 | 205,000 |
2020/12/25 | 1,062 | 1,073 | 1,052 | 1,059 | 145,500 |
2020/12/24 | 1,063 | 1,084 | 1,053 | 1,072 | 133,600 |
2020/12/23 | 1,016 | 1,062 | 1,016 | 1,061 | 214,400 |
2020/12/22 | 1,060 | 1,064 | 1,017 | 1,021 | 250,700 |
2020/12/21 | 1,094 | 1,101 | 1,061 | 1,066 | 189,600 |
2020/12/18 | 1,109 | 1,110 | 1,084 | 1,092 | 165,200 |
2020/12/17 | 1,092 | 1,114 | 1,092 | 1,109 | 124,600 |
2020/12/16 | 1,112 | 1,120 | 1,092 | 1,098 | 138,100 |
2020/12/15 | 1,126 | 1,132 | 1,103 | 1,106 | 122,500 |
2020/12/14 | 1,134 | 1,144 | 1,124 | 1,126 | 127,300 |
2020/12/11 | 1,113 | 1,133 | 1,104 | 1,129 | 121,500 |
2020/12/10 | 1,100 | 1,116 | 1,087 | 1,108 | 163,200 |
2020/12/09 | 1,138 | 1,153 | 1,111 | 1,113 | 168,000 |
2020/12/08 | 1,087 | 1,144 | 1,078 | 1,138 | 197,100 |
2020/12/07 | 1,132 | 1,134 | 1,085 | 1,089 | 282,500 |
2020/12/04 | 1,123 | 1,147 | 1,115 | 1,130 | 230,700 |
2020/12/03 | 1,158 | 1,159 | 1,121 | 1,130 | 246,300 |
2020/12/02 | 1,158 | 1,180 | 1,157 | 1,170 | 154,100 |
2020/12/01 | 1,176 | 1,179 | 1,154 | 1,168 | 178,600 |
2020/11/30 | 1,190 | 1,213 | 1,169 | 1,170 | 297,200 |
2020/11/27 | 1,166 | 1,182 | 1,147 | 1,170 | 222,300 |
2020/11/26 | 1,116 | 1,158 | 1,116 | 1,158 | 170,500 |
2020/11/25 | 1,135 | 1,145 | 1,115 | 1,117 | 247,700 |
2020/11/24 | 1,139 | 1,159 | 1,133 | 1,140 | 255,400 |
2020/11/20 | 1,100 | 1,126 | 1,097 | 1,110 | 208,300 |
2020/11/19 | 1,095 | 1,110 | 1,078 | 1,089 | 212,300 |
2020/11/18 | 1,085 | 1,119 | 1,080 | 1,095 | 269,900 |
2020/11/17 | 1,164 | 1,168 | 1,092 | 1,095 | 367,900 |
2020/11/16 | 1,179 | 1,183 | 1,139 | 1,168 | 267,400 |
2020/11/13 | 1,189 | 1,196 | 1,142 | 1,159 | 399,800 |
2020/11/12 | 1,160 | 1,265 | 1,157 | 1,195 | 525,300 |
2020/11/11 | 1,213 | 1,238 | 1,197 | 1,229 | 257,700 |
2020/11/10 | 1,300 | 1,300 | 1,228 | 1,243 | 240,000 |
2020/11/09 | 1,248 | 1,288 | 1,248 | 1,282 | 177,000 |
2020/11/06 | 1,236 | 1,247 | 1,225 | 1,237 | 129,200 |
2020/11/05 | 1,240 | 1,251 | 1,220 | 1,235 | 189,300 |
2020/11/04 | 1,180 | 1,225 | 1,180 | 1,225 | 133,500 |
2020/11/02 | 1,175 | 1,196 | 1,156 | 1,168 | 183,400 |
2020/10/30 | 1,225 | 1,226 | 1,170 | 1,180 | 165,300 |
2020/10/29 | 1,200 | 1,236 | 1,195 | 1,230 | 142,100 |
2020/10/28 | 1,215 | 1,227 | 1,200 | 1,220 | 123,900 |
2020/10/27 | 1,173 | 1,223 | 1,164 | 1,213 | 184,700 |
2020/10/26 | 1,230 | 1,254 | 1,205 | 1,206 | 217,200 |
2020/10/23 | 1,262 | 1,262 | 1,214 | 1,245 | 224,500 |
2020/10/22 | 1,310 | 1,310 | 1,260 | 1,273 | 209,400 |
2020/10/21 | 1,343 | 1,349 | 1,312 | 1,313 | 144,200 |
2020/10/20 | 1,308 | 1,361 | 1,307 | 1,344 | 133,600 |
2020/10/19 | 1,286 | 1,342 | 1,286 | 1,328 | 180,600 |
2020/10/16 | 1,350 | 1,351 | 1,271 | 1,286 | 302,500 |
2020/10/15 | 1,400 | 1,400 | 1,350 | 1,350 | 307,700 |
2020/10/14 | 1,416 | 1,436 | 1,393 | 1,406 | 251,200 |
2020/10/13 | 1,421 | 1,424 | 1,391 | 1,408 | 194,000 |
2020/10/12 | 1,369 | 1,409 | 1,357 | 1,409 | 259,600 |
2020/10/09 | 1,347 | 1,364 | 1,331 | 1,352 | 221,200 |
2020/10/08 | 1,360 | 1,373 | 1,343 | 1,358 | 196,500 |
2020/10/07 | 1,373 | 1,382 | 1,354 | 1,364 | 138,100 |
2020/10/06 | 1,382 | 1,382 | 1,360 | 1,381 | 153,700 |
2020/10/05 | 1,362 | 1,395 | 1,353 | 1,383 | 218,700 |
2020/10/02 | 1,396 | 1,417 | 1,357 | 1,359 | 371,200 |
2020/09/30 | 1,425 | 1,432 | 1,378 | 1,386 | 253,700 |
2020/09/29 | 1,395 | 1,440 | 1,387 | 1,424 | 332,600 |
2020/09/28 | 1,459 | 1,472 | 1,380 | 1,411 | 523,300 |
2020/09/25 | 1,408 | 1,442 | 1,402 | 1,442 | 449,600 |
2020/09/24 | 1,424 | 1,435 | 1,381 | 1,389 | 434,600 |
2020/09/23 | 1,383 | 1,435 | 1,376 | 1,433 | 443,600 |
2020/09/18 | 1,347 | 1,370 | 1,321 | 1,370 | 330,700 |
2020/09/17 | 1,310 | 1,344 | 1,303 | 1,336 | 290,600 |
2020/09/16 | 1,327 | 1,339 | 1,307 | 1,314 | 297,900 |
2020/09/15 | 1,260 | 1,300 | 1,257 | 1,300 | 245,800 |
2020/09/14 | 1,251 | 1,271 | 1,239 | 1,257 | 186,700 |
2020/09/11 | 1,212 | 1,248 | 1,208 | 1,248 | 199,300 |
2020/09/10 | 1,257 | 1,259 | 1,212 | 1,215 | 202,000 |
2020/09/09 | 1,221 | 1,246 | 1,215 | 1,235 | 164,600 |
2020/09/08 | 1,235 | 1,253 | 1,207 | 1,253 | 201,500 |
2020/09/07 | 1,220 | 1,244 | 1,208 | 1,222 | 232,500 |
2020/09/04 | 1,223 | 1,251 | 1,212 | 1,226 | 293,800 |
2020/09/03 | 1,298 | 1,301 | 1,260 | 1,266 | 220,700 |
2020/09/02 | 1,275 | 1,310 | 1,256 | 1,275 | 354,700 |
2020/09/01 | 1,223 | 1,268 | 1,221 | 1,264 | 287,500 |
2020/08/31 | 1,210 | 1,244 | 1,202 | 1,243 | 317,500 |
2020/08/28 | 1,247 | 1,247 | 1,173 | 1,192 | 584,000 |
2020/08/27 | 1,259 | 1,271 | 1,249 | 1,251 | 245,400 |
2020/08/26 | 1,281 | 1,292 | 1,258 | 1,259 | 267,700 |
2020/08/25 | 1,275 | 1,283 | 1,254 | 1,275 | 297,100 |
2020/08/24 | 1,280 | 1,291 | 1,262 | 1,280 | 270,000 |
2020/08/21 | 1,322 | 1,322 | 1,282 | 1,289 | 273,700 |
2020/08/20 | 1,331 | 1,355 | 1,295 | 1,304 | 441,200 |
2020/08/19 | 1,279 | 1,315 | 1,272 | 1,314 | 490,600 |
2020/08/18 | 1,273 | 1,281 | 1,241 | 1,279 | 319,900 |
2020/08/17 | 1,271 | 1,278 | 1,234 | 1,269 | 591,400 |
2020/08/14 | 1,298 | 1,305 | 1,267 | 1,283 | 577,400 |
2020/08/13 | 1,286 | 1,331 | 1,234 | 1,299 | 1,649,900 |
2020/08/12 | 1,430 | 1,440 | 1,392 | 1,401 | 440,100 |
2020/08/11 | 1,455 | 1,455 | 1,403 | 1,430 | 285,300 |
2020/08/07 | 1,473 | 1,493 | 1,426 | 1,447 | 275,700 |
2020/08/06 | 1,435 | 1,474 | 1,429 | 1,470 | 238,800 |
2020/08/05 | 1,410 | 1,456 | 1,396 | 1,456 | 312,000 |
2020/08/04 | 1,461 | 1,471 | 1,406 | 1,410 | 296,700 |
2020/08/03 | 1,389 | 1,440 | 1,370 | 1,436 | 312,900 |
2020/07/31 | 1,462 | 1,473 | 1,369 | 1,374 | 551,200 |
2020/07/30 | 1,460 | 1,487 | 1,427 | 1,482 | 416,400 |
2020/07/29 | 1,540 | 1,550 | 1,443 | 1,459 | 762,100 |
2020/07/28 | 1,469 | 1,540 | 1,464 | 1,535 | 789,800 |
2020/07/27 | 1,401 | 1,462 | 1,395 | 1,462 | 334,300 |
2020/07/22 | 1,425 | 1,438 | 1,387 | 1,426 | 329,600 |
2020/07/21 | 1,441 | 1,461 | 1,414 | 1,422 | 584,100 |
2020/07/20 | 1,363 | 1,416 | 1,363 | 1,412 | 429,000 |
2020/07/17 | 1,337 | 1,388 | 1,335 | 1,360 | 503,000 |
2020/07/16 | 1,375 | 1,378 | 1,321 | 1,350 | 307,100 |
2020/07/15 | 1,351 | 1,381 | 1,341 | 1,362 | 369,100 |
2020/07/14 | 1,375 | 1,396 | 1,323 | 1,349 | 584,300 |
2020/07/13 | 1,380 | 1,419 | 1,355 | 1,402 | 727,800 |
2020/07/10 | 1,421 | 1,461 | 1,388 | 1,400 | 532,700 |
2020/07/09 | 1,485 | 1,506 | 1,428 | 1,433 | 758,300 |
2020/07/08 | 1,513 | 1,513 | 1,441 | 1,473 | 1,099,900 |
2020/07/07 | 1,455 | 1,528 | 1,441 | 1,527 | 1,078,200 |
2020/07/06 | 1,450 | 1,478 | 1,397 | 1,435 | 666,600 |
2020/07/03 | 1,378 | 1,443 | 1,340 | 1,427 | 971,300 |
2020/07/02 | 1,482 | 1,514 | 1,364 | 1,392 | 1,462,100 |
2020/07/01 | 1,588 | 1,594 | 1,450 | 1,460 | 1,057,800 |
2020/06/30 | 1,725 | 1,738 | 1,438 | 1,565 | 2,225,900 |
2020/06/29 | 1,645 | 1,726 | 1,640 | 1,675 | 1,634,700 |
2020/06/26 | 1,600 | 1,617 | 1,564 | 1,608 | 1,031,200 |
2020/06/25 | 1,505 | 1,558 | 1,497 | 1,551 | 974,800 |
2020/06/24 | 1,465 | 1,520 | 1,451 | 1,501 | 701,300 |
2020/06/23 | 1,466 | 1,485 | 1,406 | 1,446 | 782,600 |
2020/06/22 | 1,360 | 1,437 | 1,359 | 1,434 | 780,100 |
2020/06/19 | 1,335 | 1,355 | 1,318 | 1,355 | 515,700 |
2020/06/18 | 1,330 | 1,337 | 1,299 | 1,319 | 279,800 |
2020/06/17 | 1,305 | 1,327 | 1,290 | 1,326 | 399,100 |
2020/06/16 | 1,350 | 1,359 | 1,300 | 1,317 | 595,000 |
2020/06/15 | 1,320 | 1,373 | 1,291 | 1,293 | 757,400 |
2020/06/12 | 1,261 | 1,335 | 1,236 | 1,312 | 752,900 |
2020/06/11 | 1,330 | 1,377 | 1,316 | 1,321 | 614,800 |
2020/06/10 | 1,301 | 1,365 | 1,295 | 1,343 | 521,100 |
2020/06/09 | 1,335 | 1,341 | 1,283 | 1,317 | 471,400 |
2020/06/08 | 1,301 | 1,349 | 1,288 | 1,340 | 861,400 |
2020/06/05 | 1,253 | 1,273 | 1,234 | 1,252 | 407,700 |
2020/06/04 | 1,305 | 1,309 | 1,218 | 1,268 | 929,800 |
2020/06/03 | 1,316 | 1,368 | 1,261 | 1,305 | 1,190,200 |
2020/06/02 | 1,237 | 1,304 | 1,230 | 1,300 | 895,600 |
2020/06/01 | 1,166 | 1,240 | 1,165 | 1,225 | 947,800 |
2020/05/29 | 1,110 | 1,165 | 1,102 | 1,152 | 436,500 |
2020/05/28 | 1,154 | 1,159 | 1,107 | 1,121 | 466,900 |
2020/05/27 | 1,090 | 1,136 | 1,078 | 1,130 | 477,800 |
2020/05/26 | 1,130 | 1,175 | 1,102 | 1,120 | 915,000 |
2020/05/25 | 1,056 | 1,129 | 1,055 | 1,125 | 583,400 |
2020/05/22 | 1,034 | 1,054 | 1,025 | 1,045 | 287,700 |
2020/05/21 | 1,040 | 1,055 | 1,019 | 1,027 | 459,000 |
2020/05/20 | 991 | 1,037 | 989 | 1,033 | 483,600 |
2020/05/19 | 995 | 996 | 972 | 995 | 341,100 |
2020/05/18 | 998 | 1,003 | 971 | 990 | 352,000 |
2020/05/15 | 981 | 997 | 959 | 987 | 493,200 |
2020/05/14 | 947 | 1,016 | 943 | 966 | 1,000,400 |
2020/05/13 | 905 | 925 | 886 | 924 | 328,500 |
2020/05/12 | 906 | 919 | 895 | 919 | 298,100 |
2020/05/11 | 916 | 921 | 888 | 903 | 401,700 |
2020/05/08 | 900 | 906 | 859 | 899 | 490,900 |
2020/05/07 | 855 | 886 | 855 | 876 | 485,900 |
2020/05/01 | 818 | 845 | 813 | 836 | 290,100 |
2020/04/30 | 830 | 838 | 813 | 833 | 359,300 |
2020/04/28 | 820 | 825 | 801 | 811 | 541,500 |
2020/04/27 | 811 | 825 | 806 | 815 | 321,900 |
2020/04/24 | 800 | 807 | 782 | 801 | 238,500 |
2020/04/23 | 792 | 810 | 792 | 796 | 203,000 |
2020/04/22 | 777 | 789 | 759 | 774 | 318,800 |
2020/04/21 | 838 | 840 | 777 | 801 | 583,200 |
2020/04/20 | 820 | 848 | 813 | 839 | 634,600 |
2020/04/17 | 800 | 816 | 779 | 795 | 361,800 |
2020/04/16 | 773 | 791 | 768 | 790 | 310,000 |
2020/04/15 | 758 | 811 | 746 | 786 | 562,000 |
2020/04/14 | 740 | 756 | 733 | 752 | 337,900 |
2020/04/13 | 717 | 751 | 710 | 725 | 384,800 |
2020/04/10 | 737 | 737 | 705 | 728 | 279,700 |
2020/04/09 | 732 | 743 | 713 | 731 | 363,700 |
2020/04/08 | 760 | 768 | 705 | 724 | 1,564,000 |
2020/04/07 | 649 | 717 | 634 | 717 | 759,600 |
2020/04/06 | 567 | 624 | 565 | 617 | 267,700 |
2020/04/03 | 601 | 612 | 566 | 576 | 196,400 |
2020/04/02 | 580 | 604 | 575 | 592 | 228,800 |
2020/04/01 | 601 | 620 | 586 | 594 | 186,700 |
2020/03/31 | 616 | 637 | 600 | 605 | 233,400 |
2020/03/30 | 589 | 616 | 588 | 616 | 191,000 |
2020/03/27 | 607 | 610 | 581 | 610 | 275,900 |
2020/03/26 | 597 | 610 | 575 | 587 | 308,500 |
2020/03/25 | 640 | 648 | 602 | 627 | 453,600 |
2020/03/24 | 538 | 591 | 538 | 591 | 409,000 |
2020/03/23 | 491 | 515 | 473 | 511 | 372,500 |
2020/03/19 | 537 | 537 | 473 | 490 | 432,000 |
2020/03/18 | 560 | 566 | 514 | 517 | 353,900 |
2020/03/17 | 500 | 551 | 494 | 544 | 491,800 |
2020/03/16 | 530 | 561 | 505 | 519 | 579,600 |
2020/03/13 | 512 | 542 | 501 | 521 | 703,100 |
2020/03/12 | 603 | 632 | 583 | 592 | 566,100 |
2020/03/11 | 657 | 671 | 623 | 623 | 324,300 |
2020/03/10 | 586 | 665 | 586 | 662 | 403,400 |
2020/03/09 | 676 | 679 | 632 | 646 | 477,800 |
2020/03/06 | 729 | 740 | 701 | 714 | 303,300 |
2020/03/05 | 767 | 778 | 745 | 752 | 172,700 |
2020/03/04 | 718 | 758 | 718 | 745 | 183,000 |
2020/03/03 | 789 | 790 | 734 | 739 | 356,600 |
2020/03/02 | 709 | 775 | 704 | 756 | 402,300 |
2020/02/28 | 721 | 745 | 703 | 710 | 459,600 |
2020/02/27 | 795 | 799 | 757 | 766 | 355,100 |
2020/02/26 | 796 | 810 | 778 | 802 | 272,100 |
2020/02/25 | 777 | 812 | 777 | 809 | 349,300 |
2020/02/21 | 833 | 849 | 831 | 840 | 160,600 |
2020/02/20 | 870 | 870 | 832 | 836 | 225,900 |
2020/02/19 | 839 | 868 | 838 | 856 | 226,300 |
2020/02/18 | 850 | 850 | 821 | 829 | 400,700 |
2020/02/17 | 867 | 872 | 839 | 863 | 372,700 |
2020/02/14 | 900 | 900 | 850 | 874 | 823,700 |
2020/02/13 | 924 | 931 | 902 | 908 | 1,037,700 |
2020/02/12 | 991 | 1,008 | 977 | 1,007 | 265,300 |
2020/02/10 | 997 | 1,009 | 983 | 986 | 171,000 |
2020/02/07 | 1,013 | 1,017 | 993 | 1,007 | 151,700 |
2020/02/06 | 1,012 | 1,017 | 994 | 1,013 | 171,800 |
2020/02/05 | 1,014 | 1,026 | 994 | 1,001 | 206,700 |
2020/02/04 | 981 | 1,006 | 975 | 1,005 | 244,700 |
2020/02/03 | 949 | 993 | 940 | 988 | 309,200 |
2020/01/31 | 984 | 1,010 | 981 | 992 | 236,500 |
2020/01/30 | 1,020 | 1,025 | 970 | 984 | 586,800 |
2020/01/29 | 1,035 | 1,041 | 1,007 | 1,016 | 306,000 |
2020/01/28 | 1,017 | 1,037 | 1,012 | 1,035 | 185,900 |
2020/01/27 | 1,018 | 1,046 | 1,012 | 1,029 | 270,600 |
2020/01/24 | 1,086 | 1,086 | 1,052 | 1,059 | 208,800 |
2020/01/23 | 1,100 | 1,106 | 1,084 | 1,084 | 170,500 |
2020/01/22 | 1,120 | 1,137 | 1,102 | 1,104 | 172,300 |
2020/01/21 | 1,144 | 1,144 | 1,104 | 1,119 | 201,800 |
2020/01/20 | 1,144 | 1,161 | 1,133 | 1,144 | 220,100 |
2020/01/17 | 1,147 | 1,166 | 1,110 | 1,129 | 304,600 |
2020/01/16 | 1,090 | 1,156 | 1,090 | 1,147 | 698,000 |
2020/01/15 | 1,097 | 1,099 | 1,081 | 1,082 | 130,700 |
2020/01/14 | 1,125 | 1,133 | 1,083 | 1,101 | 213,200 |
2020/01/10 | 1,099 | 1,123 | 1,092 | 1,115 | 316,700 |
2020/01/09 | 1,079 | 1,106 | 1,075 | 1,086 | 275,600 |
2020/01/08 | 1,056 | 1,070 | 1,022 | 1,052 | 329,300 |
2020/01/07 | 1,047 | 1,089 | 1,047 | 1,076 | 204,300 |
2020/01/06 | 1,032 | 1,044 | 1,025 | 1,033 | 151,400 |