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 |
---|---|---|---|---|---|
2007/12/28 | 394 | 394 | 388 | 393 | 1,400 |
2007/12/27 | 393 | 399 | 389 | 393 | 2,900 |
2007/12/26 | 386 | 399 | 385 | 393 | 5,800 |
2007/12/25 | 398 | 400 | 386 | 397 | 11,300 |
2007/12/21 | 390 | 390 | 371 | 387 | 12,000 |
2007/12/20 | 398 | 398 | 386 | 393 | 7,600 |
2007/12/19 | 400 | 410 | 398 | 400 | 9,200 |
2007/12/18 | 400 | 402 | 398 | 402 | 6,300 |
2007/12/17 | 410 | 410 | 400 | 401 | 6,700 |
2007/12/14 | 408 | 418 | 407 | 407 | 4,400 |
2007/12/13 | 413 | 419 | 412 | 418 | 2,400 |
2007/12/12 | 410 | 410 | 405 | 410 | 1,400 |
2007/12/11 | 408 | 417 | 407 | 407 | 5,900 |
2007/12/10 | 420 | 425 | 407 | 410 | 17,800 |
2007/12/07 | 412 | 419 | 412 | 419 | 4,600 |
2007/12/06 | 418 | 418 | 410 | 417 | 3,900 |
2007/12/05 | 414 | 418 | 410 | 418 | 3,700 |
2007/12/04 | 417 | 429 | 409 | 419 | 27,200 |
2007/12/03 | 409 | 423 | 409 | 423 | 7,000 |
2007/11/30 | 414 | 414 | 406 | 408 | 3,000 |
2007/11/29 | 402 | 410 | 402 | 405 | 2,100 |
2007/11/28 | 404 | 404 | 398 | 398 | 2,300 |
2007/11/27 | 405 | 405 | 392 | 399 | 10,400 |
2007/11/26 | 414 | 418 | 403 | 408 | 5,800 |
2007/11/22 | 415 | 415 | 397 | 404 | 7,400 |
2007/11/21 | 417 | 419 | 413 | 418 | 4,500 |
2007/11/20 | 420 | 420 | 403 | 409 | 16,200 |
2007/11/19 | 449 | 449 | 397 | 400 | 25,600 |
2007/11/16 | 438 | 449 | 433 | 449 | 9,200 |
2007/11/15 | 470 | 470 | 441 | 451 | 13,000 |
2007/11/14 | 476 | 476 | 460 | 460 | 13,100 |
2007/11/13 | 508 | 510 | 460 | 475 | 42,600 |
2007/11/12 | 550 | 569 | 536 | 548 | 6,200 |
2007/11/09 | 570 | 597 | 570 | 579 | 1,100 |
2007/11/08 | 571 | 582 | 570 | 580 | 1,900 |
2007/11/07 | 580 | 580 | 570 | 575 | 1,700 |
2007/11/06 | 590 | 599 | 581 | 581 | 1,900 |
2007/11/05 | 593 | 605 | 593 | 595 | 3,300 |
2007/11/02 | 600 | 609 | 600 | 609 | 400 |
2007/11/01 | 611 | 620 | 600 | 610 | 2,700 |
2007/10/31 | 620 | 620 | 600 | 618 | 6,100 |
2007/10/30 | 608 | 620 | 605 | 610 | 1,600 |
2007/10/29 | 615 | 615 | 605 | 615 | 2,500 |
2007/10/26 | 599 | 600 | 599 | 599 | 2,900 |
2007/10/25 | 584 | 593 | 584 | 593 | 200 |
2007/10/24 | 597 | 598 | 576 | 590 | 3,800 |
2007/10/23 | 590 | 595 | 570 | 595 | 2,000 |
2007/10/22 | 581 | 588 | 568 | 588 | 2,000 |
2007/10/19 | 600 | 600 | 600 | 600 | 100 |
2007/10/18 | 600 | 600 | 600 | 600 | 600 |
2007/10/17 | 581 | 600 | 581 | 598 | 1,900 |
2007/10/16 | 601 | 604 | 592 | 600 | 1,000 |
2007/10/15 | 611 | 621 | 596 | 608 | 3,300 |
2007/10/12 | 630 | 630 | 610 | 620 | 3,200 |
2007/10/11 | 620 | 630 | 620 | 630 | 4,800 |
2007/10/10 | 630 | 638 | 620 | 620 | 4,300 |
2007/10/09 | 610 | 625 | 609 | 625 | 6,000 |
2007/10/05 | 596 | 608 | 596 | 608 | 2,600 |
2007/10/04 | 601 | 610 | 582 | 600 | 2,500 |
2007/10/03 | 590 | 607 | 590 | 600 | 1,000 |
2007/10/02 | 600 | 600 | 580 | 599 | 3,500 |
2007/10/01 | 582 | 588 | 580 | 586 | 800 |
2007/09/28 | 580 | 584 | 580 | 581 | 1,800 |
2007/09/27 | 575 | 580 | 562 | 579 | 3,900 |
2007/09/26 | 566 | 573 | 560 | 573 | 2,600 |
2007/09/25 | 546 | 556 | 531 | 556 | 4,100 |
2007/09/21 | 553 | 558 | 545 | 553 | 1,500 |
2007/09/20 | 552 | 560 | 552 | 560 | 400 |
2007/09/19 | 564 | 564 | 545 | 552 | 1,900 |
2007/09/18 | 554 | 554 | 545 | 554 | 2,400 |
2007/09/14 | 547 | 555 | 538 | 555 | 2,200 |
2007/09/13 | 551 | 551 | 547 | 547 | 1,200 |
2007/09/12 | 560 | 560 | 550 | 558 | 3,500 |
2007/09/11 | 550 | 560 | 550 | 559 | 2,300 |
2007/09/10 | 554 | 560 | 554 | 560 | 800 |
2007/09/07 | 574 | 574 | 574 | 574 | 1,400 |
2007/09/06 | 575 | 581 | 571 | 581 | 2,800 |
2007/09/05 | 581 | 588 | 575 | 584 | 5,200 |
2007/09/04 | 580 | 586 | 580 | 580 | 2,400 |
2007/09/03 | 596 | 596 | 572 | 580 | 2,200 |
2007/08/31 | 576 | 586 | 576 | 586 | 3,500 |
2007/08/30 | 570 | 586 | 570 | 586 | 8,500 |
2007/08/29 | 568 | 576 | 565 | 576 | 3,300 |
2007/08/28 | 575 | 578 | 570 | 576 | 3,200 |
2007/08/27 | 580 | 584 | 570 | 576 | 10,400 |
2007/08/24 | 561 | 570 | 561 | 570 | 8,700 |
2007/08/23 | 561 | 565 | 550 | 561 | 5,900 |
2007/08/22 | 560 | 563 | 560 | 560 | 5,500 |
2007/08/21 | 558 | 564 | 552 | 560 | 5,300 |
2007/08/20 | 559 | 571 | 559 | 567 | 9,900 |
2007/08/17 | 568 | 569 | 551 | 569 | 7,600 |
2007/08/16 | 571 | 578 | 565 | 569 | 12,300 |
2007/08/15 | 580 | 581 | 573 | 579 | 4,500 |
2007/08/14 | 575 | 580 | 575 | 580 | 1,300 |
2007/08/13 | 572 | 583 | 560 | 574 | 4,800 |
2007/08/10 | 572 | 589 | 550 | 583 | 15,400 |
2007/08/09 | 585 | 585 | 580 | 582 | 3,900 |
2007/08/08 | 590 | 590 | 576 | 582 | 6,200 |
2007/08/07 | 596 | 600 | 588 | 594 | 2,900 |
2007/08/06 | 583 | 591 | 580 | 591 | 3,400 |
2007/08/03 | 591 | 599 | 590 | 599 | 3,400 |
2007/08/02 | 610 | 610 | 600 | 600 | 3,600 |
2007/08/01 | 612 | 617 | 601 | 617 | 2,000 |
2007/07/31 | 610 | 628 | 610 | 625 | 1,900 |
2007/07/30 | 587 | 610 | 584 | 610 | 5,500 |
2007/07/27 | 612 | 619 | 596 | 597 | 8,100 |
2007/07/26 | 605 | 634 | 605 | 612 | 4,300 |
2007/07/25 | 597 | 600 | 594 | 597 | 1,800 |
2007/07/24 | 592 | 605 | 590 | 605 | 5,700 |
2007/07/23 | 615 | 615 | 602 | 608 | 5,200 |
2007/07/20 | 625 | 630 | 621 | 621 | 2,900 |
2007/07/19 | 640 | 640 | 626 | 635 | 9,500 |
2007/07/18 | 640 | 643 | 638 | 643 | 2,200 |
2007/07/17 | 657 | 657 | 641 | 641 | 4,500 |
2007/07/13 | 659 | 659 | 649 | 654 | 3,900 |
2007/07/12 | 665 | 665 | 647 | 656 | 4,500 |
2007/07/11 | 671 | 671 | 663 | 669 | 1,900 |
2007/07/10 | 669 | 673 | 669 | 671 | 2,700 |
2007/07/09 | 675 | 675 | 666 | 669 | 2,700 |
2007/07/06 | 674 | 677 | 665 | 675 | 4,600 |
2007/07/05 | 686 | 687 | 676 | 683 | 5,100 |
2007/07/04 | 686 | 692 | 679 | 688 | 2,100 |
2007/07/03 | 679 | 685 | 671 | 685 | 2,400 |
2007/07/02 | 680 | 691 | 675 | 677 | 3,300 |
2007/06/29 | 675 | 680 | 675 | 680 | 1,800 |
2007/06/28 | 674 | 680 | 674 | 680 | 1,000 |
2007/06/27 | 680 | 680 | 667 | 671 | 2,900 |
2007/06/26 | 704 | 704 | 680 | 680 | 10,200 |
2007/06/25 | 693 | 695 | 681 | 681 | 2,800 |
2007/06/22 | 688 | 695 | 680 | 695 | 3,700 |
2007/06/21 | 698 | 698 | 686 | 696 | 4,000 |
2007/06/20 | 697 | 710 | 697 | 700 | 12,600 |
2007/06/19 | 690 | 696 | 677 | 695 | 6,600 |
2007/06/18 | 680 | 692 | 680 | 692 | 8,900 |
2007/06/15 | 663 | 685 | 663 | 676 | 11,800 |
2007/06/14 | 665 | 670 | 652 | 661 | 4,800 |
2007/06/13 | 664 | 671 | 660 | 662 | 2,300 |
2007/06/12 | 691 | 691 | 649 | 677 | 9,200 |
2007/06/11 | 679 | 693 | 679 | 689 | 11,600 |
2007/06/08 | 660 | 670 | 655 | 669 | 9,700 |
2007/06/07 | 655 | 695 | 653 | 680 | 16,800 |
2007/06/06 | 635 | 656 | 635 | 656 | 4,400 |
2007/06/05 | 643 | 654 | 635 | 645 | 8,400 |
2007/06/04 | 611 | 687 | 611 | 640 | 36,700 |
2007/06/01 | 603 | 607 | 600 | 604 | 2,200 |
2007/05/31 | 601 | 605 | 600 | 603 | 1,800 |
2007/05/30 | 594 | 609 | 590 | 600 | 4,700 |
2007/05/29 | 589 | 592 | 582 | 592 | 1,700 |
2007/05/28 | 590 | 591 | 578 | 581 | 3,900 |
2007/05/25 | 560 | 580 | 560 | 580 | 5,400 |
2007/05/24 | 595 | 595 | 573 | 587 | 3,800 |
2007/05/23 | 579 | 590 | 577 | 590 | 2,200 |
2007/05/22 | 563 | 584 | 563 | 584 | 7,300 |
2007/05/21 | 582 | 585 | 570 | 575 | 2,000 |
2007/05/18 | 566 | 585 | 566 | 574 | 6,500 |
2007/05/17 | 568 | 577 | 564 | 567 | 7,100 |
2007/05/16 | 600 | 600 | 562 | 577 | 9,400 |
2007/05/15 | 602 | 605 | 584 | 605 | 8,200 |
2007/05/14 | 635 | 635 | 615 | 622 | 3,100 |
2007/05/11 | 625 | 637 | 619 | 635 | 9,500 |
2007/05/10 | 627 | 627 | 620 | 625 | 2,000 |
2007/05/09 | 625 | 636 | 616 | 636 | 4,700 |
2007/05/08 | 625 | 625 | 611 | 620 | 5,200 |
2007/05/07 | 630 | 632 | 615 | 625 | 8,200 |
2007/05/02 | 600 | 621 | 595 | 621 | 8,300 |
2007/05/01 | 585 | 606 | 580 | 592 | 5,100 |
2007/04/27 | 598 | 598 | 577 | 585 | 4,800 |
2007/04/26 | 605 | 605 | 585 | 585 | 7,900 |
2007/04/25 | 586 | 598 | 574 | 598 | 6,900 |
2007/04/24 | 599 | 600 | 580 | 600 | 11,600 |
2007/04/23 | 619 | 619 | 560 | 600 | 9,700 |
2007/04/20 | 631 | 631 | 607 | 609 | 7,400 |
2007/04/19 | 620 | 641 | 618 | 638 | 6,200 |
2007/04/18 | 643 | 654 | 610 | 619 | 13,400 |
2007/04/17 | 655 | 656 | 645 | 650 | 5,800 |
2007/04/16 | 679 | 679 | 666 | 666 | 2,200 |
2007/04/13 | 670 | 677 | 669 | 677 | 2,600 |
2007/04/12 | 668 | 668 | 660 | 668 | 5,800 |
2007/04/11 | 680 | 680 | 667 | 668 | 4,500 |
2007/04/10 | 690 | 690 | 672 | 680 | 4,500 |
2007/04/09 | 690 | 694 | 678 | 686 | 4,600 |
2007/04/06 | 698 | 698 | 685 | 694 | 3,400 |
2007/04/05 | 690 | 698 | 682 | 697 | 5,000 |
2007/04/04 | 677 | 697 | 672 | 692 | 6,100 |
2007/04/03 | 690 | 693 | 680 | 693 | 3,500 |
2007/04/02 | 686 | 695 | 684 | 695 | 5,300 |
2007/03/30 | 686 | 687 | 680 | 685 | 2,700 |
2007/03/29 | 686 | 686 | 686 | 686 | 100 |
2007/03/28 | 677 | 684 | 676 | 684 | 2,800 |
2007/03/27 | 691 | 700 | 685 | 685 | 2,100 |
2007/03/26 | 691 | 702 | 690 | 700 | 11,200 |
2007/03/23 | 688 | 688 | 676 | 685 | 3,200 |
2007/03/22 | 675 | 691 | 675 | 679 | 9,200 |
2007/03/20 | 661 | 671 | 658 | 665 | 6,800 |
2007/03/19 | 667 | 668 | 655 | 660 | 4,900 |
2007/03/16 | 676 | 676 | 668 | 668 | 2,600 |
2007/03/15 | 670 | 680 | 670 | 679 | 1,500 |
2007/03/14 | 653 | 680 | 653 | 667 | 7,200 |
2007/03/13 | 679 | 682 | 670 | 680 | 7,700 |
2007/03/12 | 692 | 693 | 675 | 676 | 10,800 |
2007/03/09 | 690 | 693 | 686 | 690 | 5,600 |
2007/03/08 | 692 | 697 | 675 | 686 | 6,300 |
2007/03/07 | 710 | 714 | 690 | 698 | 10,000 |
2007/03/06 | 672 | 698 | 672 | 690 | 10,400 |
2007/03/05 | 710 | 710 | 688 | 696 | 16,000 |
2007/03/02 | 715 | 723 | 712 | 723 | 6,400 |
2007/03/01 | 747 | 747 | 720 | 730 | 9,400 |
2007/02/28 | 707 | 755 | 707 | 745 | 20,800 |
2007/02/27 | 779 | 785 | 761 | 767 | 13,900 |
2007/02/26 | 752 | 777 | 748 | 765 | 14,300 |
2007/02/23 | 744 | 753 | 731 | 744 | 18,800 |
2007/02/22 | 753 | 753 | 742 | 750 | 12,100 |
2007/02/21 | 751 | 755 | 747 | 752 | 8,600 |
2007/02/20 | 777 | 777 | 744 | 758 | 12,800 |
2007/02/19 | 790 | 790 | 773 | 777 | 4,900 |
2007/02/16 | 775 | 784 | 773 | 784 | 3,900 |
2007/02/15 | 779 | 785 | 775 | 783 | 5,800 |
2007/02/14 | 780 | 785 | 775 | 778 | 14,500 |
2007/02/13 | 800 | 800 | 789 | 795 | 2,800 |
2007/02/09 | 787 | 800 | 787 | 800 | 3,400 |
2007/02/08 | 811 | 813 | 777 | 807 | 9,900 |
2007/02/07 | 812 | 816 | 810 | 816 | 4,000 |
2007/02/06 | 825 | 825 | 811 | 814 | 3,400 |
2007/02/05 | 834 | 834 | 811 | 824 | 9,500 |
2007/02/02 | 838 | 839 | 802 | 834 | 14,400 |
2007/02/01 | 836 | 842 | 832 | 842 | 6,300 |
2007/01/31 | 840 | 845 | 829 | 845 | 8,300 |
2007/01/30 | 846 | 846 | 827 | 845 | 18,100 |
2007/01/29 | 839 | 851 | 835 | 848 | 6,400 |
2007/01/26 | 845 | 849 | 835 | 847 | 11,600 |
2007/01/25 | 865 | 875 | 850 | 859 | 23,600 |
2007/01/24 | 861 | 865 | 855 | 860 | 11,400 |
2007/01/23 | 839 | 861 | 832 | 851 | 23,900 |
2007/01/22 | 860 | 862 | 830 | 840 | 41,200 |
2007/01/19 | 830 | 844 | 815 | 840 | 39,700 |
2007/01/18 | 820 | 829 | 812 | 824 | 15,400 |
2007/01/17 | 809 | 815 | 801 | 815 | 12,100 |
2007/01/16 | 800 | 805 | 794 | 805 | 5,200 |
2007/01/15 | 789 | 799 | 785 | 797 | 6,900 |
2007/01/12 | 785 | 790 | 780 | 789 | 4,300 |
2007/01/11 | 782 | 791 | 778 | 790 | 6,300 |
2007/01/10 | 799 | 799 | 780 | 787 | 10,100 |
2007/01/09 | 799 | 799 | 790 | 799 | 5,900 |
2007/01/05 | 802 | 803 | 787 | 799 | 8,600 |
2007/01/04 | 808 | 809 | 801 | 801 | 3,800 |