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 |
---|---|---|---|---|---|
2010/12/30 | 285 | 294 | 281 | 289 | 18,100 |
2010/12/29 | 296 | 296 | 288 | 292 | 6,200 |
2010/12/28 | 285 | 292 | 281 | 283 | 9,600 |
2010/12/27 | 293 | 303 | 283 | 286 | 12,300 |
2010/12/24 | 305 | 309 | 291 | 305 | 10,500 |
2010/12/22 | 316 | 316 | 296 | 306 | 36,800 |
2010/12/21 | 313 | 320 | 313 | 315 | 23,800 |
2010/12/20 | 325 | 325 | 312 | 315 | 22,500 |
2010/12/17 | 319 | 339 | 306 | 317 | 70,800 |
2010/12/16 | 317 | 326 | 306 | 317 | 51,500 |
2010/12/15 | 343 | 347 | 310 | 319 | 91,600 |
2010/12/14 | 312 | 375 | 307 | 345 | 381,400 |
2010/12/13 | 256 | 304 | 251 | 296 | 236,600 |
2010/12/10 | 240 | 253 | 240 | 253 | 20,900 |
2010/12/09 | 253 | 254 | 248 | 249 | 17,700 |
2010/12/08 | 252 | 257 | 246 | 253 | 41,400 |
2010/12/07 | 260 | 263 | 258 | 260 | 16,600 |
2010/12/06 | 263 | 264 | 255 | 258 | 79,600 |
2010/12/03 | 280 | 281 | 242 | 256 | 328,800 |
2010/12/02 | 292 | 294 | 287 | 291 | 10,500 |
2010/12/01 | 283 | 296 | 283 | 291 | 10,900 |
2010/11/30 | 301 | 301 | 289 | 289 | 3,600 |
2010/11/29 | 296 | 302 | 282 | 301 | 31,900 |
2010/11/26 | 300 | 300 | 293 | 297 | 23,500 |
2010/11/25 | 305 | 319 | 298 | 307 | 25,500 |
2010/11/24 | 300 | 318 | 298 | 311 | 29,500 |
2010/11/22 | 302 | 310 | 299 | 304 | 25,600 |
2010/11/19 | 295 | 316 | 295 | 302 | 12,600 |
2010/11/18 | 295 | 305 | 293 | 294 | 18,700 |
2010/11/17 | 301 | 301 | 290 | 295 | 11,200 |
2010/11/16 | 311 | 318 | 289 | 295 | 53,400 |
2010/11/15 | 334 | 344 | 291 | 295 | 83,800 |
2010/11/12 | 333 | 348 | 326 | 342 | 25,500 |
2010/11/11 | 332 | 333 | 326 | 333 | 10,000 |
2010/11/10 | 339 | 339 | 324 | 332 | 20,200 |
2010/11/09 | 344 | 347 | 319 | 334 | 74,000 |
2010/11/08 | 331 | 370 | 317 | 360 | 149,800 |
2010/11/05 | 339 | 341 | 323 | 327 | 55,700 |
2010/11/04 | 363 | 368 | 335 | 345 | 85,400 |
2010/11/02 | 390 | 400 | 342 | 369 | 419,400 |
2010/11/01 | 298 | 378 | 280 | 378 | 576,200 |
2010/10/29 | 376 | 384 | 298 | 298 | 551,800 |
2010/10/28 | 234 | 312 | 232 | 312 | 354,900 |
2010/10/27 | 246 | 246 | 228 | 232 | 34,300 |
2010/10/26 | 283 | 283 | 238 | 241 | 61,400 |
2010/10/25 | 296 | 366 | 270 | 275 | 303,400 |
2010/10/22 | 288 | 288 | 288 | 288 | 29,100 |
2010/10/21 | 161 | 208 | 160 | 208 | 26,100 |
2010/10/20 | 158 | 161 | 157 | 158 | 2,900 |
2010/10/19 | 161 | 161 | 158 | 161 | 11,100 |
2010/10/18 | 175 | 175 | 147 | 163 | 14,400 |
2010/10/15 | 173 | 175 | 173 | 175 | 500 |
2010/10/14 | 175 | 180 | 171 | 178 | 2,800 |
2010/10/13 | 180 | 180 | 175 | 180 | 1,700 |
2010/10/12 | 180 | 183 | 180 | 180 | 900 |
2010/10/08 | 193 | 193 | 190 | 190 | 200 |
2010/10/07 | 189 | 194 | 189 | 192 | 3,600 |
2010/10/06 | 195 | 199 | 195 | 199 | 200 |
2010/10/05 | 194 | 199 | 194 | 199 | 600 |
2010/10/04 | 197 | 197 | 197 | 197 | 400 |
2010/10/01 | 0 | 0 | 0 | 200 | 0 |
2010/09/30 | 200 | 200 | 200 | 200 | 1,000 |
2010/09/29 | 201 | 203 | 198 | 198 | 3,400 |
2010/09/28 | 210 | 210 | 201 | 201 | 1,200 |
2010/09/27 | 207 | 207 | 202 | 207 | 4,800 |
2010/09/24 | 200 | 204 | 200 | 204 | 2,000 |
2010/09/22 | 196 | 200 | 196 | 200 | 800 |
2010/09/21 | 194 | 198 | 194 | 197 | 800 |
2010/09/17 | 201 | 203 | 190 | 200 | 4,000 |
2010/09/16 | 207 | 207 | 207 | 207 | 100 |
2010/09/15 | 205 | 205 | 205 | 205 | 100 |
2010/09/14 | 201 | 201 | 200 | 200 | 400 |
2010/09/13 | 200 | 206 | 200 | 206 | 200 |
2010/09/10 | 210 | 210 | 203 | 205 | 1,200 |
2010/09/09 | 205 | 205 | 205 | 205 | 1,400 |
2010/09/08 | 204 | 204 | 202 | 202 | 700 |
2010/09/07 | 213 | 213 | 203 | 205 | 2,500 |
2010/09/06 | 210 | 213 | 210 | 213 | 500 |
2010/09/03 | 209 | 215 | 209 | 215 | 300 |
2010/09/02 | 207 | 225 | 207 | 225 | 4,900 |
2010/09/01 | 204 | 210 | 204 | 210 | 1,500 |
2010/08/31 | 210 | 210 | 205 | 207 | 1,200 |
2010/08/30 | 223 | 223 | 208 | 213 | 1,600 |
2010/08/27 | 0 | 0 | 0 | 229 | 0 |
2010/08/26 | 230 | 230 | 229 | 229 | 4,100 |
2010/08/25 | 199 | 216 | 199 | 210 | 1,600 |
2010/08/24 | 199 | 200 | 199 | 199 | 400 |
2010/08/23 | 202 | 202 | 200 | 200 | 400 |
2010/08/20 | 0 | 0 | 0 | 202 | 0 |
2010/08/19 | 197 | 202 | 197 | 202 | 1,100 |
2010/08/18 | 0 | 0 | 0 | 200 | 0 |
2010/08/17 | 197 | 200 | 197 | 200 | 200 |
2010/08/16 | 194 | 199 | 194 | 197 | 1,400 |
2010/08/13 | 191 | 209 | 191 | 209 | 900 |
2010/08/12 | 190 | 194 | 190 | 194 | 1,900 |
2010/08/11 | 195 | 200 | 191 | 198 | 2,000 |
2010/08/10 | 200 | 208 | 200 | 208 | 1,600 |
2010/08/09 | 203 | 211 | 203 | 210 | 600 |
2010/08/06 | 212 | 212 | 210 | 210 | 1,800 |
2010/08/05 | 215 | 219 | 214 | 215 | 2,900 |
2010/08/04 | 219 | 219 | 215 | 215 | 500 |
2010/08/03 | 219 | 219 | 219 | 219 | 100 |
2010/08/02 | 217 | 218 | 214 | 218 | 400 |
2010/07/30 | 218 | 225 | 218 | 225 | 200 |
2010/07/29 | 0 | 0 | 0 | 226 | 0 |
2010/07/28 | 216 | 226 | 216 | 226 | 200 |
2010/07/27 | 0 | 0 | 0 | 227 | 0 |
2010/07/26 | 227 | 227 | 227 | 227 | 4,200 |
2010/07/23 | 213 | 216 | 213 | 216 | 700 |
2010/07/22 | 212 | 215 | 206 | 215 | 1,800 |
2010/07/21 | 0 | 0 | 0 | 216 | 0 |
2010/07/20 | 214 | 216 | 214 | 216 | 2,100 |
2010/07/16 | 227 | 227 | 218 | 218 | 2,400 |
2010/07/15 | 215 | 220 | 215 | 220 | 200 |
2010/07/14 | 219 | 221 | 219 | 221 | 800 |
2010/07/13 | 218 | 220 | 215 | 220 | 700 |
2010/07/12 | 213 | 214 | 213 | 214 | 500 |
2010/07/09 | 212 | 221 | 212 | 220 | 600 |
2010/07/08 | 220 | 220 | 220 | 220 | 600 |
2010/07/07 | 219 | 219 | 219 | 219 | 100 |
2010/07/06 | 212 | 222 | 211 | 222 | 500 |
2010/07/05 | 0 | 0 | 0 | 220 | 0 |
2010/07/02 | 220 | 220 | 220 | 220 | 400 |
2010/07/01 | 215 | 220 | 211 | 220 | 3,000 |
2010/06/30 | 216 | 222 | 216 | 222 | 3,100 |
2010/06/29 | 221 | 231 | 221 | 230 | 1,100 |
2010/06/28 | 232 | 232 | 225 | 225 | 4,900 |
2010/06/25 | 224 | 232 | 222 | 226 | 3,100 |
2010/06/24 | 228 | 230 | 228 | 230 | 400 |
2010/06/23 | 230 | 230 | 224 | 227 | 1,100 |
2010/06/22 | 231 | 232 | 222 | 229 | 4,600 |
2010/06/21 | 230 | 231 | 225 | 231 | 1,700 |
2010/06/18 | 222 | 226 | 222 | 226 | 1,800 |
2010/06/17 | 229 | 229 | 221 | 224 | 700 |
2010/06/16 | 234 | 234 | 222 | 230 | 1,500 |
2010/06/15 | 228 | 230 | 221 | 229 | 1,000 |
2010/06/14 | 230 | 230 | 227 | 230 | 900 |
2010/06/11 | 220 | 231 | 220 | 227 | 2,100 |
2010/06/10 | 209 | 220 | 209 | 220 | 700 |
2010/06/09 | 216 | 219 | 207 | 214 | 6,600 |
2010/06/08 | 214 | 220 | 214 | 220 | 1,900 |
2010/06/07 | 218 | 221 | 216 | 218 | 5,300 |
2010/06/04 | 225 | 238 | 222 | 234 | 6,100 |
2010/06/03 | 224 | 228 | 222 | 226 | 2,300 |
2010/06/02 | 220 | 226 | 220 | 224 | 2,000 |
2010/06/01 | 239 | 239 | 218 | 228 | 3,300 |
2010/05/31 | 224 | 239 | 223 | 239 | 1,500 |
2010/05/28 | 231 | 235 | 223 | 233 | 3,100 |
2010/05/27 | 230 | 233 | 218 | 230 | 3,700 |
2010/05/26 | 220 | 230 | 210 | 230 | 17,600 |
2010/05/25 | 222 | 228 | 216 | 228 | 4,200 |
2010/05/24 | 225 | 229 | 225 | 229 | 400 |
2010/05/21 | 215 | 225 | 207 | 225 | 12,000 |
2010/05/20 | 230 | 238 | 223 | 230 | 2,800 |
2010/05/19 | 220 | 246 | 220 | 246 | 5,400 |
2010/05/18 | 245 | 245 | 217 | 229 | 4,300 |
2010/05/17 | 275 | 275 | 220 | 237 | 9,900 |
2010/05/14 | 249 | 280 | 248 | 270 | 16,000 |
2010/05/13 | 252 | 252 | 244 | 246 | 6,000 |
2010/05/12 | 254 | 259 | 245 | 253 | 6,400 |
2010/05/11 | 263 | 269 | 253 | 261 | 6,300 |
2010/05/10 | 268 | 278 | 259 | 259 | 10,100 |
2010/05/07 | 270 | 270 | 260 | 263 | 12,800 |
2010/05/06 | 287 | 291 | 286 | 286 | 11,800 |
2010/04/30 | 293 | 315 | 293 | 308 | 15,600 |
2010/04/28 | 291 | 329 | 287 | 297 | 32,300 |
2010/04/27 | 325 | 325 | 290 | 294 | 30,500 |
2010/04/26 | 330 | 340 | 320 | 321 | 22,400 |
2010/04/23 | 383 | 383 | 330 | 345 | 31,800 |
2010/04/22 | 370 | 418 | 336 | 360 | 90,900 |
2010/04/21 | 313 | 370 | 280 | 357 | 108,900 |
2010/04/20 | 409 | 409 | 282 | 313 | 212,100 |
2010/04/19 | 329 | 329 | 329 | 329 | 14,500 |
2010/04/16 | 202 | 249 | 202 | 249 | 43,300 |
2010/04/15 | 195 | 200 | 195 | 199 | 600 |
2010/04/14 | 200 | 202 | 194 | 198 | 7,800 |
2010/04/13 | 191 | 205 | 189 | 197 | 17,600 |
2010/04/12 | 185 | 195 | 185 | 188 | 11,600 |
2010/04/09 | 183 | 193 | 179 | 185 | 9,800 |
2010/04/08 | 179 | 185 | 177 | 185 | 10,100 |
2010/04/07 | 174 | 180 | 173 | 179 | 8,400 |
2010/04/06 | 175 | 175 | 173 | 173 | 1,500 |
2010/04/05 | 175 | 175 | 173 | 173 | 4,100 |
2010/04/02 | 175 | 177 | 173 | 177 | 1,400 |
2010/04/01 | 175 | 177 | 173 | 177 | 5,200 |
2010/03/31 | 179 | 179 | 171 | 177 | 4,800 |
2010/03/30 | 175 | 177 | 175 | 177 | 2,600 |
2010/03/29 | 186 | 186 | 175 | 175 | 8,800 |
2010/03/26 | 183 | 184 | 177 | 179 | 15,000 |
2010/03/25 | 169 | 185 | 169 | 178 | 12,000 |
2010/03/24 | 170 | 170 | 167 | 167 | 3,400 |
2010/03/23 | 166 | 170 | 164 | 168 | 5,900 |
2010/03/19 | 159 | 164 | 159 | 164 | 25,700 |
2010/03/18 | 163 | 163 | 159 | 162 | 5,300 |
2010/03/17 | 158 | 162 | 157 | 160 | 70,900 |
2010/03/16 | 158 | 162 | 156 | 162 | 2,000 |
2010/03/15 | 153 | 159 | 153 | 159 | 700 |
2010/03/12 | 156 | 156 | 156 | 156 | 100 |
2010/03/11 | 153 | 156 | 153 | 156 | 2,300 |
2010/03/09 | 153 | 153 | 153 | 153 | 100 |
2010/03/08 | 156 | 156 | 154 | 154 | 600 |
2010/03/05 | 156 | 158 | 153 | 153 | 300 |
2010/03/04 | 156 | 156 | 151 | 156 | 2,900 |
2010/03/03 | 159 | 162 | 157 | 159 | 3,700 |
2010/03/02 | 162 | 162 | 162 | 162 | 200 |
2010/03/01 | 157 | 161 | 157 | 160 | 1,100 |
2010/02/26 | 163 | 163 | 157 | 157 | 9,400 |
2010/02/25 | 160 | 160 | 158 | 160 | 2,700 |
2010/02/24 | 157 | 161 | 156 | 160 | 9,500 |
2010/02/23 | 152 | 156 | 152 | 156 | 15,400 |
2010/02/22 | 153 | 153 | 153 | 153 | 6,700 |
2010/02/19 | 153 | 156 | 152 | 153 | 8,900 |
2010/02/18 | 152 | 153 | 152 | 153 | 3,200 |
2010/02/17 | 154 | 154 | 152 | 153 | 2,800 |
2010/02/16 | 151 | 154 | 151 | 154 | 700 |
2010/02/15 | 154 | 155 | 151 | 154 | 7,800 |
2010/02/12 | 149 | 152 | 149 | 152 | 1,200 |
2010/02/10 | 156 | 157 | 144 | 149 | 8,500 |
2010/02/09 | 157 | 157 | 156 | 156 | 300 |
2010/02/08 | 158 | 158 | 152 | 157 | 6,400 |
2010/02/05 | 154 | 158 | 154 | 158 | 800 |
2010/02/04 | 157 | 157 | 155 | 155 | 600 |
2010/02/03 | 159 | 160 | 159 | 160 | 1,800 |
2010/02/02 | 161 | 161 | 160 | 160 | 700 |
2010/02/01 | 162 | 162 | 160 | 161 | 1,400 |
2010/01/29 | 163 | 163 | 160 | 160 | 8,700 |
2010/01/28 | 162 | 164 | 160 | 164 | 6,700 |
2010/01/27 | 162 | 164 | 161 | 164 | 1,000 |
2010/01/26 | 160 | 168 | 160 | 167 | 10,300 |
2010/01/25 | 159 | 172 | 159 | 159 | 28,400 |
2010/01/22 | 159 | 162 | 158 | 159 | 65,800 |
2010/01/21 | 159 | 159 | 157 | 159 | 800 |
2010/01/20 | 159 | 159 | 158 | 159 | 1,600 |
2010/01/19 | 157 | 162 | 157 | 159 | 1,400 |
2010/01/18 | 159 | 160 | 155 | 160 | 1,500 |
2010/01/15 | 156 | 157 | 155 | 156 | 1,600 |
2010/01/14 | 156 | 159 | 155 | 155 | 7,100 |
2010/01/13 | 158 | 159 | 156 | 156 | 2,600 |
2010/01/12 | 167 | 168 | 158 | 158 | 1,200 |
2010/01/08 | 160 | 165 | 160 | 165 | 500 |
2010/01/07 | 160 | 165 | 160 | 165 | 1,000 |
2010/01/06 | 159 | 160 | 159 | 160 | 1,600 |
2010/01/05 | 159 | 161 | 159 | 160 | 1,200 |
2010/01/04 | 168 | 170 | 156 | 156 | 1,700 |