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 |
---|---|---|---|---|---|
2008/12/30 | 160 | 170 | 159 | 170 | 600 |
2008/12/29 | 157 | 162 | 147 | 159 | 2,000 |
2008/12/26 | 156 | 156 | 146 | 147 | 4,200 |
2008/12/25 | 139 | 150 | 139 | 146 | 2,000 |
2008/12/24 | 136 | 138 | 136 | 138 | 2,500 |
2008/12/22 | 134 | 136 | 130 | 135 | 3,100 |
2008/12/19 | 130 | 134 | 129 | 134 | 2,000 |
2008/12/18 | 131 | 134 | 131 | 132 | 2,300 |
2008/12/17 | 137 | 158 | 136 | 144 | 6,700 |
2008/12/16 | 135 | 135 | 131 | 132 | 600 |
2008/12/15 | 130 | 138 | 126 | 138 | 2,100 |
2008/12/12 | 137 | 148 | 134 | 134 | 1,700 |
2008/12/11 | 140 | 141 | 137 | 138 | 600 |
2008/12/10 | 140 | 144 | 138 | 144 | 1,000 |
2008/12/09 | 141 | 143 | 138 | 143 | 1,000 |
2008/12/08 | 146 | 147 | 138 | 141 | 1,200 |
2008/12/05 | 158 | 158 | 150 | 151 | 4,300 |
2008/12/04 | 142 | 148 | 137 | 148 | 500 |
2008/12/03 | 136 | 137 | 136 | 137 | 800 |
2008/12/02 | 145 | 145 | 141 | 141 | 1,700 |
2008/12/01 | 146 | 146 | 145 | 145 | 400 |
2008/11/27 | 150 | 155 | 148 | 148 | 1,700 |
2008/11/26 | 165 | 165 | 155 | 155 | 3,900 |
2008/11/25 | 152 | 155 | 151 | 155 | 2,600 |
2008/11/21 | 147 | 155 | 147 | 150 | 3,800 |
2008/11/20 | 160 | 160 | 155 | 155 | 1,300 |
2008/11/17 | 165 | 167 | 165 | 165 | 3,000 |
2008/11/14 | 180 | 185 | 180 | 185 | 3,400 |
2008/11/13 | 177 | 180 | 161 | 180 | 4,500 |
2008/11/12 | 157 | 177 | 157 | 177 | 2,300 |
2008/11/11 | 157 | 157 | 156 | 156 | 2,200 |
2008/11/10 | 155 | 156 | 155 | 156 | 600 |
2008/11/07 | 155 | 155 | 154 | 155 | 1,900 |
2008/11/05 | 157 | 158 | 157 | 158 | 200 |
2008/11/04 | 160 | 164 | 151 | 164 | 1,300 |
2008/10/31 | 160 | 160 | 160 | 160 | 500 |
2008/10/30 | 174 | 174 | 174 | 174 | 200 |
2008/10/29 | 150 | 150 | 150 | 150 | 100 |
2008/10/28 | 136 | 136 | 136 | 136 | 1,500 |
2008/10/27 | 164 | 184 | 145 | 145 | 7,000 |
2008/10/24 | 148 | 148 | 135 | 145 | 4,100 |
2008/10/23 | 148 | 149 | 148 | 149 | 200 |
2008/10/22 | 151 | 155 | 148 | 148 | 700 |
2008/10/21 | 145 | 156 | 145 | 156 | 600 |
2008/10/20 | 144 | 148 | 142 | 143 | 2,700 |
2008/10/17 | 142 | 144 | 142 | 144 | 600 |
2008/10/16 | 148 | 148 | 140 | 140 | 2,500 |
2008/10/15 | 156 | 156 | 152 | 152 | 1,900 |
2008/10/14 | 155 | 160 | 150 | 151 | 3,200 |
2008/10/10 | 131 | 145 | 122 | 145 | 8,500 |
2008/10/09 | 146 | 155 | 142 | 143 | 5,900 |
2008/10/08 | 160 | 162 | 152 | 154 | 15,700 |
2008/10/07 | 165 | 175 | 160 | 175 | 3,000 |
2008/10/06 | 194 | 194 | 170 | 185 | 6,900 |
2008/10/03 | 212 | 215 | 195 | 215 | 5,800 |
2008/10/02 | 220 | 220 | 212 | 212 | 1,700 |
2008/10/01 | 237 | 237 | 225 | 225 | 900 |
2008/09/30 | 210 | 240 | 210 | 240 | 12,100 |
2008/09/29 | 237 | 237 | 230 | 232 | 4,400 |
2008/09/26 | 243 | 243 | 232 | 232 | 3,400 |
2008/09/25 | 223 | 223 | 223 | 223 | 200 |
2008/09/24 | 224 | 231 | 224 | 231 | 2,000 |
2008/09/22 | 249 | 249 | 228 | 228 | 3,100 |
2008/09/19 | 220 | 234 | 220 | 234 | 3,600 |
2008/09/18 | 220 | 221 | 220 | 220 | 5,900 |
2008/09/17 | 220 | 222 | 220 | 220 | 3,000 |
2008/09/16 | 218 | 220 | 211 | 220 | 5,400 |
2008/09/12 | 218 | 218 | 218 | 218 | 1,900 |
2008/09/11 | 218 | 218 | 218 | 218 | 2,900 |
2008/09/09 | 218 | 218 | 218 | 218 | 1,500 |
2008/09/08 | 220 | 220 | 215 | 215 | 3,500 |
2008/09/05 | 223 | 223 | 215 | 215 | 3,100 |
2008/09/04 | 227 | 229 | 223 | 223 | 3,300 |
2008/09/03 | 227 | 227 | 227 | 227 | 2,000 |
2008/09/02 | 227 | 227 | 227 | 227 | 2,900 |
2008/09/01 | 235 | 240 | 231 | 231 | 3,500 |
2008/08/29 | 239 | 239 | 235 | 235 | 30,100 |
2008/08/28 | 235 | 243 | 235 | 235 | 31,600 |
2008/08/27 | 247 | 247 | 234 | 234 | 1,300 |
2008/08/26 | 247 | 247 | 247 | 247 | 3,400 |
2008/08/25 | 242 | 245 | 242 | 245 | 3,400 |
2008/08/22 | 219 | 227 | 219 | 225 | 58,900 |
2008/08/21 | 208 | 220 | 208 | 220 | 1,800 |
2008/08/20 | 213 | 213 | 206 | 207 | 1,800 |
2008/08/19 | 213 | 213 | 213 | 213 | 600 |
2008/08/18 | 218 | 218 | 212 | 213 | 2,300 |
2008/08/15 | 227 | 227 | 216 | 218 | 1,500 |
2008/08/14 | 223 | 228 | 220 | 228 | 1,000 |
2008/08/13 | 228 | 228 | 223 | 223 | 1,400 |
2008/08/12 | 228 | 228 | 211 | 228 | 2,800 |
2008/08/11 | 227 | 228 | 223 | 228 | 1,000 |
2008/08/08 | 228 | 228 | 228 | 228 | 100 |
2008/08/07 | 228 | 228 | 228 | 228 | 100 |
2008/08/06 | 230 | 230 | 227 | 228 | 1,600 |
2008/08/05 | 233 | 233 | 230 | 230 | 500 |
2008/08/04 | 233 | 233 | 227 | 233 | 2,500 |
2008/08/01 | 233 | 242 | 232 | 242 | 500 |
2008/07/30 | 232 | 254 | 229 | 253 | 3,000 |
2008/07/29 | 250 | 250 | 250 | 250 | 100 |
2008/07/28 | 254 | 254 | 245 | 245 | 3,100 |
2008/07/25 | 239 | 239 | 239 | 239 | 600 |
2008/07/24 | 233 | 239 | 233 | 239 | 500 |
2008/07/23 | 230 | 233 | 230 | 233 | 900 |
2008/07/22 | 228 | 232 | 226 | 230 | 1,700 |
2008/07/18 | 238 | 238 | 228 | 228 | 1,000 |
2008/07/17 | 231 | 238 | 231 | 238 | 1,300 |
2008/07/16 | 235 | 235 | 230 | 230 | 4,500 |
2008/07/15 | 228 | 228 | 225 | 225 | 1,500 |
2008/07/14 | 228 | 229 | 228 | 228 | 900 |
2008/07/11 | 227 | 228 | 227 | 228 | 1,200 |
2008/07/10 | 232 | 234 | 224 | 234 | 4,600 |
2008/07/09 | 238 | 238 | 227 | 236 | 3,500 |
2008/07/08 | 239 | 239 | 236 | 239 | 2,100 |
2008/07/07 | 239 | 239 | 239 | 239 | 200 |
2008/07/04 | 238 | 238 | 238 | 238 | 700 |
2008/07/03 | 239 | 239 | 233 | 238 | 1,000 |
2008/07/01 | 237 | 240 | 233 | 239 | 2,500 |
2008/06/30 | 239 | 239 | 236 | 239 | 700 |
2008/06/27 | 239 | 240 | 239 | 240 | 1,600 |
2008/06/26 | 244 | 250 | 235 | 240 | 5,100 |
2008/06/25 | 239 | 239 | 230 | 235 | 2,900 |
2008/06/24 | 243 | 243 | 235 | 241 | 5,500 |
2008/06/23 | 242 | 245 | 241 | 241 | 1,200 |
2008/06/20 | 242 | 245 | 240 | 240 | 5,900 |
2008/06/19 | 246 | 248 | 244 | 246 | 2,100 |
2008/06/18 | 246 | 252 | 246 | 249 | 1,100 |
2008/06/17 | 247 | 249 | 247 | 249 | 200 |
2008/06/16 | 252 | 252 | 250 | 250 | 1,900 |
2008/06/13 | 253 | 253 | 251 | 251 | 1,400 |
2008/06/12 | 253 | 255 | 252 | 255 | 1,200 |
2008/06/11 | 254 | 256 | 253 | 256 | 4,100 |
2008/06/10 | 256 | 256 | 254 | 255 | 2,700 |
2008/06/09 | 261 | 261 | 255 | 259 | 2,900 |
2008/06/06 | 257 | 265 | 256 | 256 | 12,000 |
2008/06/05 | 260 | 260 | 254 | 255 | 2,400 |
2008/06/04 | 260 | 260 | 255 | 260 | 1,900 |
2008/06/03 | 259 | 260 | 259 | 260 | 2,100 |
2008/06/02 | 259 | 260 | 259 | 260 | 800 |
2008/05/30 | 260 | 263 | 256 | 263 | 1,300 |
2008/05/29 | 262 | 265 | 257 | 260 | 7,700 |
2008/05/28 | 259 | 259 | 259 | 259 | 100 |
2008/05/27 | 258 | 258 | 257 | 257 | 500 |
2008/05/26 | 266 | 266 | 256 | 266 | 3,400 |
2008/05/23 | 260 | 265 | 260 | 261 | 3,300 |
2008/05/22 | 266 | 266 | 255 | 265 | 3,800 |
2008/05/21 | 262 | 267 | 262 | 267 | 10,100 |
2008/05/20 | 259 | 263 | 259 | 262 | 2,900 |
2008/05/19 | 263 | 263 | 261 | 262 | 5,700 |
2008/05/16 | 262 | 263 | 261 | 263 | 3,100 |
2008/05/15 | 259 | 262 | 257 | 262 | 7,800 |
2008/05/14 | 257 | 260 | 256 | 259 | 2,200 |
2008/05/13 | 256 | 258 | 255 | 257 | 4,100 |
2008/05/12 | 261 | 262 | 253 | 261 | 2,700 |
2008/05/09 | 269 | 269 | 264 | 264 | 3,500 |
2008/05/08 | 260 | 269 | 259 | 269 | 3,200 |
2008/05/07 | 260 | 270 | 256 | 270 | 7,000 |
2008/05/02 | 260 | 265 | 255 | 264 | 8,200 |
2008/05/01 | 254 | 264 | 254 | 260 | 5,400 |
2008/04/30 | 264 | 264 | 250 | 255 | 6,600 |
2008/04/28 | 265 | 265 | 249 | 264 | 19,600 |
2008/04/25 | 252 | 252 | 240 | 247 | 13,900 |
2008/04/24 | 262 | 262 | 250 | 252 | 23,700 |
2008/04/23 | 262 | 269 | 256 | 262 | 50,500 |
2008/04/22 | 294 | 294 | 285 | 292 | 1,700 |
2008/04/21 | 285 | 290 | 284 | 290 | 900 |
2008/04/18 | 285 | 285 | 276 | 284 | 4,800 |
2008/04/17 | 288 | 290 | 285 | 288 | 5,000 |
2008/04/16 | 292 | 292 | 278 | 289 | 3,700 |
2008/04/15 | 276 | 287 | 276 | 287 | 800 |
2008/04/14 | 290 | 290 | 279 | 279 | 1,100 |
2008/04/11 | 300 | 300 | 293 | 293 | 1,000 |
2008/04/10 | 296 | 300 | 296 | 300 | 1,500 |
2008/04/09 | 300 | 300 | 300 | 300 | 600 |
2008/04/08 | 309 | 310 | 305 | 305 | 1,500 |
2008/04/07 | 310 | 310 | 304 | 305 | 1,900 |
2008/04/04 | 308 | 314 | 308 | 314 | 1,600 |
2008/04/03 | 318 | 318 | 310 | 311 | 900 |
2008/04/02 | 300 | 310 | 300 | 310 | 1,200 |
2008/04/01 | 305 | 306 | 305 | 305 | 800 |
2008/03/31 | 319 | 319 | 305 | 305 | 800 |
2008/03/28 | 305 | 314 | 305 | 314 | 1,500 |
2008/03/27 | 305 | 305 | 305 | 305 | 200 |
2008/03/26 | 339 | 340 | 301 | 310 | 4,700 |
2008/03/25 | 300 | 330 | 300 | 320 | 6,300 |
2008/03/24 | 284 | 300 | 284 | 294 | 9,100 |
2008/03/21 | 276 | 279 | 269 | 279 | 1,700 |
2008/03/19 | 269 | 271 | 267 | 267 | 6,000 |
2008/03/18 | 260 | 262 | 260 | 262 | 3,000 |
2008/03/17 | 271 | 271 | 256 | 260 | 3,500 |
2008/03/14 | 285 | 290 | 272 | 279 | 1,700 |
2008/03/13 | 285 | 285 | 280 | 285 | 1,300 |
2008/03/12 | 290 | 295 | 290 | 295 | 200 |
2008/03/11 | 272 | 298 | 271 | 298 | 5,400 |
2008/03/10 | 305 | 305 | 272 | 272 | 2,900 |
2008/03/07 | 301 | 310 | 301 | 310 | 3,100 |
2008/03/06 | 308 | 308 | 306 | 306 | 1,300 |
2008/03/05 | 319 | 319 | 306 | 308 | 1,900 |
2008/03/04 | 316 | 320 | 310 | 320 | 900 |
2008/03/03 | 313 | 328 | 305 | 326 | 3,400 |
2008/02/29 | 321 | 327 | 320 | 327 | 2,300 |
2008/02/28 | 320 | 328 | 320 | 325 | 2,900 |
2008/02/27 | 330 | 330 | 315 | 318 | 2,100 |
2008/02/26 | 333 | 333 | 325 | 330 | 3,400 |
2008/02/25 | 329 | 329 | 310 | 325 | 7,100 |
2008/02/22 | 321 | 323 | 320 | 323 | 3,900 |
2008/02/21 | 310 | 320 | 310 | 320 | 3,100 |
2008/02/20 | 309 | 319 | 305 | 312 | 3,500 |
2008/02/19 | 285 | 305 | 285 | 300 | 12,100 |
2008/02/18 | 284 | 289 | 279 | 285 | 5,300 |
2008/02/15 | 253 | 270 | 249 | 270 | 8,100 |
2008/02/14 | 253 | 258 | 250 | 258 | 8,400 |
2008/02/13 | 290 | 290 | 251 | 258 | 19,000 |
2008/02/12 | 318 | 318 | 295 | 295 | 9,800 |
2008/02/08 | 318 | 320 | 318 | 320 | 2,200 |
2008/02/07 | 319 | 319 | 314 | 318 | 400 |
2008/02/06 | 312 | 318 | 311 | 315 | 1,900 |
2008/02/05 | 324 | 324 | 314 | 314 | 1,900 |
2008/02/04 | 324 | 330 | 321 | 321 | 2,200 |
2008/02/01 | 320 | 330 | 311 | 320 | 2,300 |
2008/01/31 | 316 | 330 | 306 | 330 | 6,200 |
2008/01/30 | 327 | 330 | 315 | 330 | 2,200 |
2008/01/29 | 336 | 336 | 330 | 330 | 900 |
2008/01/28 | 344 | 345 | 333 | 335 | 5,700 |
2008/01/25 | 323 | 336 | 323 | 329 | 3,200 |
2008/01/24 | 307 | 318 | 307 | 318 | 2,900 |
2008/01/23 | 305 | 320 | 303 | 307 | 7,200 |
2008/01/22 | 320 | 320 | 303 | 310 | 20,500 |
2008/01/21 | 330 | 340 | 322 | 340 | 5,800 |
2008/01/18 | 327 | 349 | 309 | 349 | 12,200 |
2008/01/17 | 325 | 340 | 312 | 327 | 16,400 |
2008/01/16 | 332 | 349 | 326 | 335 | 14,500 |
2008/01/15 | 371 | 377 | 360 | 377 | 6,500 |
2008/01/11 | 389 | 389 | 371 | 380 | 4,100 |
2008/01/10 | 390 | 390 | 385 | 390 | 5,200 |
2008/01/09 | 394 | 394 | 386 | 391 | 3,000 |
2008/01/08 | 403 | 403 | 395 | 395 | 3,500 |
2008/01/07 | 400 | 402 | 396 | 400 | 5,400 |
2008/01/04 | 398 | 400 | 390 | 400 | 3,100 |