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 |
---|---|---|---|---|---|
2009/12/30 | 170 | 170 | 170 | 170 | 500 |
2009/12/29 | 163 | 170 | 163 | 170 | 3,400 |
2009/12/28 | 165 | 165 | 159 | 159 | 9,000 |
2009/12/25 | 154 | 157 | 154 | 156 | 3,700 |
2009/12/24 | 151 | 154 | 150 | 154 | 4,100 |
2009/12/22 | 150 | 151 | 149 | 151 | 1,500 |
2009/12/21 | 151 | 151 | 149 | 150 | 1,900 |
2009/12/18 | 150 | 150 | 149 | 150 | 300 |
2009/12/17 | 151 | 151 | 150 | 150 | 2,500 |
2009/12/16 | 149 | 151 | 149 | 151 | 8,900 |
2009/12/15 | 152 | 157 | 150 | 150 | 4,300 |
2009/12/14 | 151 | 165 | 150 | 150 | 3,800 |
2009/12/11 | 148 | 148 | 146 | 146 | 500 |
2009/12/10 | 150 | 150 | 150 | 150 | 400 |
2009/12/09 | 150 | 150 | 150 | 150 | 500 |
2009/12/08 | 150 | 150 | 150 | 150 | 1,300 |
2009/12/07 | 154 | 154 | 150 | 150 | 3,100 |
2009/12/04 | 169 | 169 | 154 | 154 | 4,400 |
2009/12/03 | 151 | 155 | 151 | 155 | 800 |
2009/12/02 | 150 | 150 | 150 | 150 | 800 |
2009/11/30 | 149 | 151 | 141 | 151 | 1,300 |
2009/11/27 | 149 | 149 | 149 | 149 | 200 |
2009/11/26 | 170 | 170 | 165 | 165 | 4,400 |
2009/11/25 | 146 | 167 | 146 | 166 | 2,100 |
2009/11/24 | 150 | 150 | 147 | 150 | 1,300 |
2009/11/20 | 150 | 151 | 147 | 151 | 4,900 |
2009/11/19 | 160 | 160 | 160 | 160 | 200 |
2009/11/18 | 160 | 160 | 151 | 160 | 2,200 |
2009/11/17 | 160 | 160 | 160 | 160 | 300 |
2009/11/16 | 160 | 160 | 160 | 160 | 400 |
2009/11/13 | 159 | 164 | 159 | 164 | 500 |
2009/11/12 | 162 | 162 | 162 | 162 | 400 |
2009/11/11 | 168 | 170 | 168 | 170 | 200 |
2009/11/06 | 168 | 168 | 168 | 168 | 100 |
2009/11/05 | 170 | 170 | 170 | 170 | 100 |
2009/11/04 | 176 | 176 | 170 | 170 | 600 |
2009/11/02 | 170 | 170 | 170 | 170 | 900 |
2009/10/29 | 181 | 181 | 179 | 179 | 200 |
2009/10/26 | 192 | 192 | 190 | 190 | 3,600 |
2009/10/23 | 186 | 191 | 186 | 191 | 2,500 |
2009/10/22 | 185 | 187 | 185 | 187 | 300 |
2009/10/20 | 181 | 181 | 181 | 181 | 100 |
2009/10/16 | 179 | 179 | 176 | 176 | 1,100 |
2009/10/15 | 178 | 178 | 178 | 178 | 100 |
2009/10/14 | 185 | 185 | 185 | 185 | 100 |
2009/10/13 | 180 | 185 | 180 | 185 | 200 |
2009/10/09 | 180 | 185 | 180 | 182 | 500 |
2009/10/08 | 173 | 190 | 173 | 190 | 2,500 |
2009/10/07 | 190 | 190 | 176 | 181 | 300 |
2009/10/06 | 189 | 190 | 189 | 190 | 800 |
2009/10/05 | 196 | 196 | 196 | 196 | 100 |
2009/10/02 | 191 | 196 | 191 | 196 | 200 |
2009/10/01 | 197 | 197 | 197 | 197 | 100 |
2009/09/30 | 203 | 203 | 203 | 203 | 100 |
2009/09/29 | 196 | 196 | 195 | 195 | 1,100 |
2009/09/28 | 209 | 209 | 205 | 205 | 3,300 |
2009/09/25 | 191 | 198 | 191 | 197 | 700 |
2009/09/24 | 190 | 191 | 190 | 191 | 800 |
2009/09/18 | 190 | 190 | 186 | 186 | 200 |
2009/09/17 | 195 | 195 | 195 | 195 | 100 |
2009/09/16 | 188 | 188 | 188 | 188 | 200 |
2009/09/15 | 185 | 188 | 185 | 188 | 200 |
2009/09/14 | 184 | 184 | 184 | 184 | 400 |
2009/09/11 | 196 | 196 | 194 | 194 | 600 |
2009/09/10 | 196 | 196 | 196 | 196 | 100 |
2009/09/09 | 196 | 196 | 196 | 196 | 100 |
2009/09/08 | 196 | 196 | 191 | 191 | 1,300 |
2009/09/07 | 182 | 198 | 182 | 198 | 600 |
2009/09/04 | 197 | 197 | 197 | 197 | 1,000 |
2009/09/03 | 197 | 197 | 197 | 197 | 100 |
2009/09/01 | 202 | 202 | 202 | 202 | 100 |
2009/08/31 | 193 | 193 | 193 | 193 | 100 |
2009/08/26 | 210 | 210 | 185 | 200 | 5,000 |
2009/08/25 | 196 | 205 | 196 | 205 | 2,200 |
2009/08/24 | 188 | 197 | 188 | 197 | 600 |
2009/08/20 | 180 | 187 | 180 | 187 | 1,600 |
2009/08/18 | 189 | 189 | 189 | 189 | 300 |
2009/08/17 | 195 | 195 | 190 | 190 | 2,000 |
2009/08/13 | 201 | 201 | 200 | 200 | 2,200 |
2009/08/11 | 201 | 202 | 200 | 200 | 1,400 |
2009/08/10 | 201 | 201 | 201 | 201 | 200 |
2009/08/07 | 207 | 207 | 202 | 207 | 400 |
2009/08/06 | 199 | 204 | 199 | 204 | 1,300 |
2009/08/05 | 202 | 204 | 202 | 203 | 300 |
2009/08/04 | 202 | 202 | 202 | 202 | 100 |
2009/08/03 | 205 | 205 | 205 | 205 | 500 |
2009/07/31 | 201 | 201 | 201 | 201 | 100 |
2009/07/30 | 201 | 204 | 201 | 204 | 300 |
2009/07/29 | 203 | 203 | 203 | 203 | 100 |
2009/07/28 | 208 | 208 | 208 | 208 | 100 |
2009/07/27 | 206 | 206 | 201 | 201 | 3,700 |
2009/07/24 | 210 | 210 | 201 | 201 | 1,200 |
2009/07/23 | 204 | 206 | 204 | 206 | 800 |
2009/07/22 | 194 | 199 | 194 | 199 | 700 |
2009/07/21 | 205 | 208 | 204 | 204 | 800 |
2009/07/16 | 214 | 214 | 214 | 214 | 2,700 |
2009/07/15 | 198 | 204 | 198 | 204 | 300 |
2009/07/14 | 200 | 210 | 200 | 210 | 500 |
2009/07/13 | 201 | 201 | 190 | 199 | 2,300 |
2009/07/08 | 205 | 205 | 202 | 202 | 200 |
2009/07/07 | 214 | 214 | 205 | 205 | 400 |
2009/07/06 | 205 | 210 | 205 | 210 | 200 |
2009/07/03 | 210 | 210 | 206 | 206 | 500 |
2009/07/02 | 215 | 215 | 215 | 215 | 100 |
2009/07/01 | 215 | 215 | 210 | 210 | 1,200 |
2009/06/30 | 220 | 220 | 206 | 210 | 1,500 |
2009/06/29 | 220 | 220 | 220 | 220 | 1,300 |
2009/06/26 | 224 | 224 | 211 | 211 | 3,500 |
2009/06/25 | 217 | 219 | 217 | 219 | 1,800 |
2009/06/24 | 212 | 212 | 212 | 212 | 200 |
2009/06/23 | 202 | 210 | 202 | 210 | 800 |
2009/06/22 | 210 | 215 | 205 | 215 | 1,200 |
2009/06/19 | 214 | 214 | 212 | 212 | 200 |
2009/06/18 | 210 | 214 | 210 | 214 | 1,800 |
2009/06/17 | 213 | 213 | 195 | 200 | 9,200 |
2009/06/16 | 219 | 222 | 215 | 215 | 1,500 |
2009/06/15 | 225 | 225 | 220 | 225 | 3,000 |
2009/06/12 | 223 | 225 | 223 | 225 | 1,600 |
2009/06/11 | 223 | 223 | 219 | 223 | 2,500 |
2009/06/10 | 223 | 223 | 223 | 223 | 1,200 |
2009/06/09 | 219 | 222 | 218 | 218 | 1,700 |
2009/06/08 | 225 | 225 | 216 | 218 | 3,500 |
2009/06/05 | 209 | 225 | 209 | 225 | 5,100 |
2009/06/04 | 206 | 210 | 202 | 210 | 7,600 |
2009/06/03 | 202 | 203 | 200 | 203 | 5,700 |
2009/06/02 | 210 | 210 | 200 | 202 | 2,600 |
2009/06/01 | 203 | 204 | 202 | 204 | 4,100 |
2009/05/29 | 209 | 209 | 202 | 202 | 2,300 |
2009/05/28 | 209 | 210 | 209 | 209 | 1,700 |
2009/05/27 | 205 | 210 | 205 | 210 | 1,400 |
2009/05/26 | 210 | 210 | 200 | 205 | 6,300 |
2009/05/25 | 203 | 210 | 202 | 210 | 5,600 |
2009/05/22 | 203 | 203 | 200 | 200 | 2,600 |
2009/05/21 | 200 | 202 | 200 | 202 | 1,800 |
2009/05/20 | 202 | 202 | 196 | 196 | 3,400 |
2009/05/19 | 203 | 203 | 200 | 202 | 2,700 |
2009/05/18 | 203 | 203 | 203 | 203 | 1,600 |
2009/05/15 | 205 | 205 | 203 | 204 | 2,000 |
2009/05/14 | 204 | 205 | 200 | 200 | 1,700 |
2009/05/13 | 201 | 211 | 191 | 197 | 17,700 |
2009/05/12 | 191 | 191 | 191 | 191 | 1,600 |
2009/05/11 | 203 | 203 | 191 | 192 | 12,800 |
2009/05/08 | 195 | 199 | 193 | 193 | 3,800 |
2009/05/07 | 192 | 205 | 192 | 204 | 5,300 |
2009/05/01 | 193 | 193 | 193 | 193 | 200 |
2009/04/30 | 195 | 195 | 195 | 195 | 500 |
2009/04/27 | 210 | 210 | 204 | 204 | 3,400 |
2009/04/24 | 200 | 201 | 200 | 201 | 1,400 |
2009/04/23 | 200 | 200 | 195 | 195 | 500 |
2009/04/22 | 200 | 200 | 199 | 200 | 900 |
2009/04/21 | 199 | 204 | 199 | 204 | 300 |
2009/04/20 | 203 | 204 | 203 | 204 | 200 |
2009/04/16 | 195 | 203 | 195 | 203 | 1,100 |
2009/04/14 | 204 | 204 | 190 | 204 | 5,400 |
2009/04/13 | 200 | 201 | 200 | 200 | 800 |
2009/04/10 | 200 | 205 | 195 | 195 | 3,800 |
2009/04/09 | 198 | 210 | 198 | 200 | 6,800 |
2009/04/08 | 199 | 199 | 197 | 197 | 700 |
2009/04/07 | 197 | 198 | 197 | 197 | 1,000 |
2009/04/06 | 193 | 195 | 190 | 191 | 3,200 |
2009/04/03 | 197 | 199 | 193 | 193 | 3,500 |
2009/04/02 | 205 | 205 | 186 | 190 | 5,800 |
2009/04/01 | 205 | 205 | 205 | 205 | 600 |
2009/03/30 | 194 | 201 | 194 | 196 | 800 |
2009/03/26 | 220 | 220 | 219 | 219 | 3,900 |
2009/03/25 | 210 | 219 | 208 | 219 | 2,600 |
2009/03/24 | 207 | 209 | 207 | 209 | 2,700 |
2009/03/23 | 200 | 205 | 200 | 205 | 2,900 |
2009/03/19 | 199 | 200 | 199 | 200 | 2,800 |
2009/03/18 | 192 | 195 | 192 | 195 | 1,200 |
2009/03/17 | 192 | 192 | 192 | 192 | 2,400 |
2009/03/16 | 192 | 192 | 192 | 192 | 2,300 |
2009/03/13 | 192 | 192 | 192 | 192 | 100 |
2009/03/12 | 186 | 186 | 186 | 186 | 1,500 |
2009/03/11 | 184 | 190 | 184 | 184 | 900 |
2009/03/10 | 190 | 190 | 175 | 190 | 1,200 |
2009/03/09 | 193 | 193 | 193 | 193 | 2,500 |
2009/03/06 | 193 | 193 | 193 | 193 | 2,000 |
2009/03/05 | 192 | 193 | 192 | 193 | 2,500 |
2009/03/04 | 190 | 192 | 185 | 192 | 2,200 |
2009/03/03 | 190 | 194 | 190 | 190 | 2,400 |
2009/03/02 | 193 | 193 | 173 | 175 | 3,100 |
2009/02/27 | 190 | 195 | 190 | 193 | 2,300 |
2009/02/26 | 190 | 190 | 190 | 190 | 6,800 |
2009/02/25 | 175 | 185 | 174 | 185 | 5,500 |
2009/02/24 | 174 | 174 | 174 | 174 | 2,100 |
2009/02/23 | 174 | 174 | 174 | 174 | 2,200 |
2009/02/19 | 175 | 175 | 160 | 160 | 3,100 |
2009/02/18 | 173 | 175 | 173 | 175 | 3,600 |
2009/02/17 | 179 | 179 | 173 | 173 | 4,400 |
2009/02/16 | 165 | 165 | 165 | 165 | 1,000 |
2009/02/13 | 165 | 165 | 165 | 165 | 100 |
2009/02/12 | 164 | 164 | 164 | 164 | 200 |
2009/02/10 | 161 | 163 | 161 | 163 | 1,100 |
2009/02/09 | 175 | 175 | 161 | 161 | 200 |
2009/02/06 | 175 | 175 | 171 | 171 | 1,500 |
2009/02/04 | 177 | 184 | 176 | 180 | 1,500 |
2009/02/03 | 180 | 180 | 180 | 180 | 700 |
2009/02/02 | 185 | 185 | 185 | 185 | 700 |
2009/01/30 | 182 | 185 | 180 | 183 | 3,100 |
2009/01/29 | 196 | 196 | 191 | 191 | 3,300 |
2009/01/28 | 196 | 196 | 196 | 196 | 3,500 |
2009/01/27 | 196 | 196 | 196 | 196 | 3,000 |
2009/01/26 | 200 | 200 | 196 | 196 | 8,500 |
2009/01/23 | 198 | 199 | 195 | 198 | 15,500 |
2009/01/22 | 199 | 199 | 195 | 196 | 6,200 |
2009/01/21 | 197 | 198 | 190 | 198 | 10,500 |
2009/01/20 | 197 | 199 | 190 | 196 | 10,600 |
2009/01/19 | 188 | 204 | 187 | 195 | 23,000 |
2009/01/16 | 182 | 191 | 182 | 187 | 18,700 |
2009/01/15 | 183 | 188 | 173 | 181 | 42,400 |
2009/01/14 | 180 | 208 | 180 | 208 | 41,900 |
2009/01/13 | 157 | 158 | 142 | 158 | 3,200 |
2009/01/08 | 162 | 162 | 162 | 162 | 100 |
2009/01/07 | 154 | 162 | 154 | 162 | 2,600 |
2009/01/06 | 171 | 171 | 162 | 162 | 4,200 |
2009/01/05 | 171 | 171 | 171 | 171 | 100 |