システム ディ(3804)の株価時系列情報
システム ディ(3804)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,258 | 1,265 | 1,257 | 1,257 | 800 |
| 2024/04/18 | 1,250 | 1,273 | 1,250 | 1,252 | 2,500 |
| 2024/04/17 | 1,258 | 1,279 | 1,258 | 1,264 | 500 |
| 2024/04/15 | 1,261 | 1,261 | 1,260 | 1,260 | 700 |
| 2024/04/12 | 1,292 | 1,292 | 1,261 | 1,261 | 3,500 |
| 2024/04/11 | 1,278 | 1,279 | 1,269 | 1,269 | 600 |
| 2024/04/10 | 1,291 | 1,291 | 1,257 | 1,260 | 5,500 |
| 2024/04/09 | 1,297 | 1,298 | 1,296 | 1,296 | 1,100 |
| 2024/04/08 | 1,299 | 1,299 | 1,298 | 1,298 | 300 |
| 2024/04/05 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2024/04/04 | 1,296 | 1,318 | 1,296 | 1,301 | 2,500 |
| 2024/04/03 | 1,294 | 1,294 | 1,294 | 1,294 | 100 |
| 2024/04/02 | 1,295 | 1,297 | 1,294 | 1,294 | 700 |
| 2024/04/01 | 1,314 | 1,314 | 1,292 | 1,303 | 800 |
| 2024/03/29 | 1,313 | 1,313 | 1,295 | 1,311 | 1,100 |
| 2024/03/28 | 1,300 | 1,300 | 1,289 | 1,295 | 700 |
| 2024/03/27 | 1,300 | 1,300 | 1,300 | 1,300 | 200 |
| 2024/03/26 | 1,313 | 1,314 | 1,305 | 1,314 | 10,200 |
| 2024/03/25 | 1,313 | 1,315 | 1,300 | 1,313 | 5,500 |
| 2024/03/22 | 1,314 | 1,314 | 1,302 | 1,304 | 1,600 |
| 2024/03/21 | 1,314 | 1,315 | 1,305 | 1,307 | 1,700 |
| 2024/03/19 | 1,302 | 1,319 | 1,296 | 1,303 | 20,500 |
| 2024/03/18 | 1,376 | 1,420 | 1,376 | 1,420 | 10,900 |
| 2024/03/15 | 1,355 | 1,376 | 1,341 | 1,376 | 600 |
| 2024/03/14 | 1,353 | 1,377 | 1,347 | 1,355 | 2,500 |
| 2024/03/13 | 1,349 | 1,351 | 1,349 | 1,350 | 900 |
| 2024/03/12 | 1,341 | 1,341 | 1,326 | 1,338 | 600 |
| 2024/03/11 | 1,367 | 1,367 | 1,307 | 1,311 | 2,300 |
| 2024/03/08 | 1,356 | 1,393 | 1,350 | 1,393 | 2,600 |
| 2024/03/07 | 1,386 | 1,386 | 1,386 | 1,386 | 200 |
| 2024/03/06 | 1,350 | 1,394 | 1,333 | 1,389 | 1,700 |
| 2024/03/05 | 1,382 | 1,382 | 1,357 | 1,358 | 2,100 |
| 2024/03/04 | 1,413 | 1,413 | 1,384 | 1,399 | 400 |
| 2024/03/01 | 1,406 | 1,419 | 1,406 | 1,419 | 3,700 |
| 2024/02/29 | 1,411 | 1,411 | 1,383 | 1,410 | 1,800 |
| 2024/02/28 | 1,406 | 1,412 | 1,383 | 1,411 | 8,900 |
| 2024/02/27 | 1,410 | 1,410 | 1,384 | 1,409 | 3,200 |
| 2024/02/26 | 1,428 | 1,428 | 1,382 | 1,401 | 11,500 |
| 2024/02/22 | 1,406 | 1,410 | 1,393 | 1,405 | 5,100 |
| 2024/02/21 | 1,400 | 1,406 | 1,381 | 1,405 | 1,600 |
| 2024/02/20 | 1,379 | 1,439 | 1,379 | 1,407 | 15,200 |
| 2024/02/19 | 1,315 | 1,400 | 1,315 | 1,380 | 5,800 |
| 2024/02/16 | 1,319 | 1,340 | 1,319 | 1,340 | 400 |
| 2024/02/15 | 1,305 | 1,370 | 1,302 | 1,344 | 8,700 |
| 2024/02/14 | 1,309 | 1,315 | 1,305 | 1,305 | 1,500 |
| 2024/02/13 | 1,256 | 1,349 | 1,256 | 1,326 | 10,900 |
| 2024/02/09 | 1,279 | 1,284 | 1,279 | 1,284 | 200 |
| 2024/02/08 | 1,253 | 1,289 | 1,253 | 1,281 | 9,700 |
| 2024/02/07 | 1,281 | 1,281 | 1,237 | 1,244 | 7,000 |
| 2024/02/06 | 1,290 | 1,290 | 1,281 | 1,281 | 1,100 |
| 2024/02/05 | 1,280 | 1,300 | 1,280 | 1,300 | 700 |
| 2024/02/02 | 1,298 | 1,298 | 1,280 | 1,281 | 2,600 |
| 2024/02/01 | 1,297 | 1,297 | 1,289 | 1,289 | 1,100 |
| 2024/01/31 | 1,293 | 1,297 | 1,287 | 1,297 | 1,100 |
| 2024/01/30 | 1,300 | 1,300 | 1,287 | 1,293 | 18,900 |
| 2024/01/29 | 1,290 | 1,290 | 1,286 | 1,290 | 1,800 |
| 2024/01/26 | 1,306 | 1,306 | 1,290 | 1,290 | 11,000 |
| 2024/01/25 | 1,319 | 1,319 | 1,305 | 1,306 | 1,600 |
| 2024/01/24 | 1,303 | 1,305 | 1,303 | 1,305 | 2,000 |
| 2024/01/23 | 1,329 | 1,329 | 1,311 | 1,311 | 1,200 |
| 2024/01/22 | 1,334 | 1,334 | 1,315 | 1,315 | 1,100 |
| 2024/01/19 | 1,346 | 1,346 | 1,342 | 1,342 | 200 |
| 2024/01/18 | 1,352 | 1,352 | 1,327 | 1,346 | 1,200 |
| 2024/01/17 | 1,318 | 1,331 | 1,318 | 1,322 | 700 |
| 2024/01/16 | 1,324 | 1,350 | 1,319 | 1,319 | 2,700 |
| 2024/01/15 | 1,329 | 1,335 | 1,321 | 1,324 | 800 |
| 2024/01/12 | 1,343 | 1,344 | 1,318 | 1,318 | 900 |
| 2024/01/11 | 1,345 | 1,350 | 1,321 | 1,343 | 2,100 |
| 2024/01/10 | 1,345 | 1,349 | 1,334 | 1,345 | 2,100 |
| 2024/01/09 | 1,333 | 1,341 | 1,317 | 1,341 | 6,500 |
| 2024/01/05 | 1,323 | 1,334 | 1,323 | 1,333 | 1,600 |
| 2024/01/04 | 1,335 | 1,335 | 1,310 | 1,321 | 3,300 |
| 2023/12/29 | 1,322 | 1,335 | 1,322 | 1,335 | 1,100 |
| 2023/12/28 | 1,322 | 1,340 | 1,320 | 1,330 | 2,100 |
| 2023/12/27 | 1,350 | 1,350 | 1,310 | 1,326 | 23,100 |
| 2023/12/26 | 1,346 | 1,346 | 1,331 | 1,340 | 4,300 |
| 2023/12/25 | 1,334 | 1,335 | 1,329 | 1,335 | 2,800 |
| 2023/12/22 | 1,330 | 1,346 | 1,330 | 1,332 | 1,600 |
| 2023/12/21 | 1,356 | 1,367 | 1,356 | 1,360 | 1,300 |
| 2023/12/20 | 1,312 | 1,377 | 1,303 | 1,356 | 4,200 |
| 2023/12/19 | 1,303 | 1,319 | 1,302 | 1,312 | 1,400 |
| 2023/12/18 | 1,333 | 1,333 | 1,301 | 1,301 | 3,100 |
| 2023/12/15 | 1,367 | 1,367 | 1,325 | 1,325 | 2,200 |
| 2023/12/14 | 1,369 | 1,369 | 1,334 | 1,367 | 2,700 |
| 2023/12/13 | 1,351 | 1,374 | 1,340 | 1,368 | 2,800 |
| 2023/12/12 | 1,452 | 1,452 | 1,355 | 1,361 | 21,600 |
| 2023/12/11 | 1,400 | 1,422 | 1,396 | 1,422 | 7,200 |
| 2023/12/08 | 1,386 | 1,394 | 1,386 | 1,394 | 2,600 |
| 2023/12/07 | 1,401 | 1,420 | 1,397 | 1,405 | 1,500 |
| 2023/12/06 | 1,404 | 1,419 | 1,401 | 1,401 | 2,100 |
| 2023/12/05 | 1,407 | 1,419 | 1,403 | 1,404 | 1,500 |
| 2023/12/04 | 1,409 | 1,425 | 1,392 | 1,407 | 4,100 |
| 2023/12/01 | 1,407 | 1,409 | 1,395 | 1,409 | 1,200 |
| 2023/11/30 | 1,390 | 1,407 | 1,390 | 1,407 | 1,300 |
| 2023/11/29 | 1,398 | 1,404 | 1,385 | 1,399 | 7,400 |
| 2023/11/28 | 1,394 | 1,398 | 1,390 | 1,398 | 1,400 |
| 2023/11/27 | 1,416 | 1,416 | 1,372 | 1,396 | 6,800 |
| 2023/11/24 | 1,401 | 1,402 | 1,397 | 1,397 | 1,700 |
| 2023/11/22 | 1,398 | 1,401 | 1,394 | 1,399 | 2,100 |
| 2023/11/21 | 1,387 | 1,397 | 1,385 | 1,385 | 2,100 |
| 2023/11/20 | 1,388 | 1,390 | 1,376 | 1,382 | 1,700 |
| 2023/11/17 | 1,376 | 1,390 | 1,375 | 1,376 | 1,400 |
| 2023/11/16 | 1,375 | 1,380 | 1,374 | 1,380 | 1,200 |
| 2023/11/15 | 1,365 | 1,380 | 1,365 | 1,380 | 1,000 |
| 2023/11/14 | 1,364 | 1,385 | 1,363 | 1,365 | 2,600 |
| 2023/11/13 | 1,365 | 1,381 | 1,360 | 1,381 | 2,200 |
| 2023/11/10 | 1,384 | 1,385 | 1,360 | 1,365 | 3,300 |
| 2023/11/09 | 1,352 | 1,385 | 1,352 | 1,385 | 1,800 |
| 2023/11/08 | 1,360 | 1,362 | 1,347 | 1,350 | 6,000 |
| 2023/11/07 | 1,339 | 1,356 | 1,339 | 1,350 | 3,500 |
| 2023/11/06 | 1,307 | 1,344 | 1,307 | 1,328 | 1,500 |
| 2023/11/02 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2023/10/31 | 1,333 | 1,333 | 1,298 | 1,305 | 1,300 |
| 2023/10/30 | 1,311 | 1,331 | 1,271 | 1,320 | 3,000 |
| 2023/10/27 | 1,350 | 1,361 | 1,350 | 1,352 | 700 |
| 2023/10/26 | 1,380 | 1,380 | 1,347 | 1,347 | 2,000 |
| 2023/10/25 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2023/10/24 | 1,343 | 1,343 | 1,330 | 1,330 | 500 |
| 2023/10/23 | 1,356 | 1,360 | 1,341 | 1,341 | 900 |
| 2023/10/20 | 1,343 | 1,356 | 1,343 | 1,352 | 1,100 |
| 2023/10/19 | 1,360 | 1,360 | 1,347 | 1,348 | 700 |
| 2023/10/16 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| 2023/10/13 | 1,390 | 1,390 | 1,373 | 1,373 | 200 |
| 2023/10/11 | 1,372 | 1,393 | 1,372 | 1,393 | 300 |
| 2023/10/10 | 1,400 | 1,400 | 1,373 | 1,373 | 700 |
| 2023/10/05 | 1,390 | 1,397 | 1,390 | 1,397 | 200 |
| 2023/10/04 | 1,430 | 1,430 | 1,373 | 1,398 | 2,900 |
| 2023/10/03 | 1,430 | 1,440 | 1,411 | 1,430 | 15,900 |
| 2023/10/02 | 1,407 | 1,430 | 1,407 | 1,411 | 3,300 |
| 2023/09/29 | 1,407 | 1,423 | 1,362 | 1,407 | 6,400 |
| 2023/09/28 | 1,403 | 1,415 | 1,391 | 1,407 | 4,300 |
| 2023/09/27 | 1,404 | 1,405 | 1,387 | 1,403 | 5,000 |
| 2023/09/26 | 1,440 | 1,444 | 1,386 | 1,399 | 31,700 |
| 2023/09/25 | 1,342 | 1,384 | 1,341 | 1,372 | 6,200 |
| 2023/09/22 | 1,342 | 1,342 | 1,335 | 1,342 | 600 |
| 2023/09/21 | 1,346 | 1,346 | 1,337 | 1,338 | 600 |
| 2023/09/19 | 1,351 | 1,351 | 1,291 | 1,346 | 7,000 |
| 2023/09/15 | 1,334 | 1,340 | 1,321 | 1,321 | 4,600 |
| 2023/09/14 | 1,310 | 1,330 | 1,307 | 1,324 | 1,300 |
| 2023/09/13 | 1,327 | 1,338 | 1,303 | 1,315 | 3,400 |
| 2023/09/12 | 1,378 | 1,378 | 1,320 | 1,343 | 17,200 |
| 2023/09/11 | 1,300 | 1,420 | 1,300 | 1,372 | 26,000 |
| 2023/09/08 | 1,279 | 1,300 | 1,279 | 1,300 | 3,700 |
| 2023/09/07 | 1,289 | 1,292 | 1,289 | 1,292 | 800 |
| 2023/09/06 | 1,288 | 1,288 | 1,275 | 1,283 | 1,300 |
| 2023/09/05 | 1,286 | 1,290 | 1,283 | 1,290 | 2,400 |
| 2023/09/04 | 1,278 | 1,285 | 1,268 | 1,285 | 600 |
| 2023/09/01 | 1,274 | 1,274 | 1,268 | 1,268 | 400 |
| 2023/08/31 | 1,278 | 1,278 | 1,274 | 1,274 | 400 |
| 2023/08/30 | 1,285 | 1,285 | 1,266 | 1,283 | 11,500 |
| 2023/08/29 | 1,295 | 1,295 | 1,269 | 1,286 | 11,100 |
| 2023/08/28 | 1,284 | 1,296 | 1,284 | 1,284 | 2,300 |
| 2023/08/25 | 1,280 | 1,295 | 1,280 | 1,295 | 1,300 |
| 2023/08/24 | 1,266 | 1,274 | 1,265 | 1,274 | 700 |
| 2023/08/23 | 1,256 | 1,256 | 1,256 | 1,256 | 700 |
| 2023/08/22 | 1,267 | 1,275 | 1,250 | 1,267 | 3,700 |
| 2023/08/21 | 1,270 | 1,272 | 1,267 | 1,267 | 1,900 |
| 2023/08/18 | 1,271 | 1,271 | 1,271 | 1,271 | 400 |
| 2023/08/17 | 1,271 | 1,287 | 1,271 | 1,274 | 700 |
| 2023/08/16 | 1,284 | 1,295 | 1,280 | 1,290 | 2,000 |
| 2023/08/15 | 1,296 | 1,302 | 1,289 | 1,295 | 4,100 |
| 2023/08/14 | 1,290 | 1,290 | 1,284 | 1,284 | 500 |
| 2023/08/10 | 1,290 | 1,290 | 1,290 | 1,290 | 700 |
| 2023/08/09 | 1,296 | 1,299 | 1,295 | 1,298 | 1,900 |
| 2023/08/08 | 1,298 | 1,300 | 1,297 | 1,297 | 400 |
| 2023/08/07 | 1,298 | 1,303 | 1,297 | 1,303 | 800 |
| 2023/08/04 | 1,306 | 1,306 | 1,306 | 1,306 | 500 |
| 2023/08/03 | 1,309 | 1,309 | 1,298 | 1,298 | 1,300 |
| 2023/08/02 | 1,301 | 1,305 | 1,301 | 1,301 | 1,700 |
| 2023/08/01 | 1,306 | 1,312 | 1,301 | 1,301 | 2,400 |
| 2023/07/31 | 1,307 | 1,313 | 1,304 | 1,306 | 1,200 |
| 2023/07/28 | 1,311 | 1,314 | 1,306 | 1,306 | 1,500 |
| 2023/07/27 | 1,308 | 1,325 | 1,308 | 1,325 | 300 |
| 2023/07/26 | 1,325 | 1,325 | 1,313 | 1,313 | 3,400 |
| 2023/07/25 | 1,313 | 1,326 | 1,313 | 1,326 | 1,500 |
| 2023/07/24 | 1,312 | 1,313 | 1,312 | 1,313 | 600 |
| 2023/07/21 | 1,307 | 1,318 | 1,303 | 1,312 | 1,500 |
| 2023/07/20 | 1,308 | 1,320 | 1,308 | 1,320 | 500 |
| 2023/07/19 | 1,326 | 1,326 | 1,308 | 1,309 | 3,400 |
| 2023/07/18 | 1,308 | 1,317 | 1,306 | 1,314 | 2,000 |
| 2023/07/14 | 1,309 | 1,309 | 1,308 | 1,308 | 200 |
| 2023/07/13 | 1,310 | 1,310 | 1,308 | 1,308 | 200 |
| 2023/07/12 | 1,309 | 1,334 | 1,306 | 1,318 | 500 |
| 2023/07/11 | 1,314 | 1,320 | 1,314 | 1,320 | 500 |
| 2023/07/10 | 1,306 | 1,313 | 1,306 | 1,307 | 1,400 |
| 2023/07/07 | 1,305 | 1,315 | 1,303 | 1,314 | 1,900 |
| 2023/07/06 | 1,313 | 1,319 | 1,310 | 1,318 | 1,500 |
| 2023/07/05 | 1,316 | 1,323 | 1,312 | 1,323 | 2,400 |
| 2023/07/04 | 1,316 | 1,327 | 1,316 | 1,317 | 1,000 |
| 2023/07/03 | 1,328 | 1,331 | 1,315 | 1,330 | 3,400 |
| 2023/06/30 | 1,325 | 1,330 | 1,318 | 1,328 | 2,800 |
| 2023/06/29 | 1,317 | 1,336 | 1,317 | 1,329 | 1,300 |
| 2023/06/28 | 1,311 | 1,326 | 1,310 | 1,317 | 1,200 |
| 2023/06/27 | 1,321 | 1,330 | 1,303 | 1,318 | 6,200 |
| 2023/06/26 | 1,335 | 1,335 | 1,326 | 1,326 | 3,000 |
| 2023/06/23 | 1,323 | 1,341 | 1,323 | 1,337 | 4,100 |
| 2023/06/22 | 1,327 | 1,330 | 1,309 | 1,325 | 2,200 |
| 2023/06/21 | 1,317 | 1,342 | 1,307 | 1,317 | 5,500 |
| 2023/06/20 | 1,327 | 1,332 | 1,317 | 1,317 | 3,900 |
| 2023/06/19 | 1,328 | 1,328 | 1,315 | 1,325 | 1,600 |