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 |
---|---|---|---|---|---|
2011/12/30 | 173 | 176 | 173 | 174 | 1,500 |
2011/12/29 | 172 | 174 | 172 | 174 | 2,000 |
2011/12/28 | 178 | 178 | 174 | 175 | 3,900 |
2011/12/27 | 179 | 181 | 174 | 177 | 3,400 |
2011/12/26 | 193 | 193 | 178 | 179 | 7,700 |
2011/12/22 | 183 | 184 | 177 | 183 | 5,100 |
2011/12/21 | 183 | 184 | 177 | 184 | 1,700 |
2011/12/20 | 178 | 184 | 176 | 183 | 5,500 |
2011/12/19 | 187 | 187 | 185 | 185 | 2,700 |
2011/12/16 | 186 | 186 | 185 | 185 | 3,400 |
2011/12/15 | 187 | 188 | 186 | 186 | 6,600 |
2011/12/14 | 188 | 190 | 186 | 187 | 7,600 |
2011/12/13 | 189 | 192 | 187 | 190 | 16,400 |
2011/12/12 | 210 | 213 | 186 | 189 | 33,000 |
2011/12/09 | 210 | 211 | 210 | 210 | 3,900 |
2011/12/08 | 203 | 207 | 200 | 207 | 8,100 |
2011/12/07 | 200 | 203 | 200 | 203 | 500 |
2011/12/06 | 206 | 206 | 204 | 204 | 2,600 |
2011/12/05 | 200 | 200 | 200 | 200 | 300 |
2011/12/02 | 202 | 202 | 202 | 202 | 500 |
2011/12/01 | 192 | 197 | 190 | 197 | 2,500 |
2011/11/30 | 186 | 191 | 185 | 188 | 8,100 |
2011/11/29 | 198 | 198 | 192 | 196 | 1,400 |
2011/11/28 | 210 | 210 | 205 | 205 | 6,700 |
2011/11/25 | 194 | 206 | 194 | 206 | 1,300 |
2011/11/24 | 198 | 198 | 189 | 192 | 900 |
2011/11/22 | 193 | 197 | 193 | 197 | 1,000 |
2011/11/21 | 197 | 197 | 194 | 194 | 1,300 |
2011/11/18 | 191 | 197 | 191 | 197 | 300 |
2011/11/17 | 190 | 196 | 184 | 196 | 5,200 |
2011/11/16 | 190 | 190 | 190 | 190 | 100 |
2011/11/15 | 191 | 192 | 191 | 191 | 800 |
2011/11/14 | 192 | 193 | 192 | 192 | 600 |
2011/11/11 | 190 | 193 | 190 | 193 | 1,800 |
2011/11/10 | 189 | 190 | 181 | 190 | 7,500 |
2011/11/09 | 195 | 195 | 187 | 194 | 9,500 |
2011/11/08 | 197 | 197 | 196 | 197 | 300 |
2011/11/07 | 198 | 198 | 192 | 198 | 5,700 |
2011/11/04 | 209 | 209 | 196 | 197 | 2,400 |
2011/11/02 | 205 | 209 | 201 | 209 | 2,800 |
2011/11/01 | 0 | 0 | 0 | 210 | 0 |
2011/10/31 | 215 | 215 | 210 | 210 | 700 |
2011/10/28 | 211 | 215 | 211 | 215 | 3,600 |
2011/10/27 | 208 | 211 | 208 | 211 | 400 |
2011/10/26 | 219 | 219 | 208 | 208 | 6,900 |
2011/10/25 | 209 | 213 | 209 | 212 | 4,200 |
2011/10/24 | 210 | 210 | 208 | 208 | 300 |
2011/10/21 | 210 | 210 | 206 | 206 | 400 |
2011/10/20 | 213 | 213 | 209 | 211 | 500 |
2011/10/19 | 213 | 217 | 206 | 214 | 4,500 |
2011/10/18 | 218 | 218 | 211 | 217 | 2,100 |
2011/10/17 | 209 | 228 | 208 | 219 | 9,200 |
2011/10/14 | 204 | 209 | 204 | 208 | 1,900 |
2011/10/13 | 203 | 207 | 203 | 207 | 2,700 |
2011/10/12 | 200 | 202 | 200 | 202 | 300 |
2011/10/11 | 201 | 201 | 198 | 200 | 700 |
2011/10/07 | 200 | 200 | 197 | 197 | 400 |
2011/10/06 | 196 | 199 | 195 | 199 | 600 |
2011/10/05 | 198 | 198 | 195 | 196 | 700 |
2011/10/04 | 199 | 199 | 195 | 197 | 600 |
2011/10/03 | 196 | 196 | 196 | 196 | 100 |
2011/09/30 | 199 | 199 | 199 | 199 | 200 |
2011/09/29 | 194 | 200 | 193 | 200 | 1,900 |
2011/09/28 | 193 | 201 | 193 | 201 | 700 |
2011/09/27 | 198 | 199 | 193 | 193 | 1,200 |
2011/09/26 | 206 | 206 | 187 | 197 | 13,200 |
2011/09/22 | 205 | 205 | 201 | 203 | 2,900 |
2011/09/21 | 201 | 205 | 201 | 205 | 3,200 |
2011/09/20 | 200 | 200 | 196 | 200 | 1,600 |
2011/09/16 | 198 | 201 | 196 | 200 | 2,900 |
2011/09/15 | 200 | 202 | 193 | 194 | 4,500 |
2011/09/14 | 203 | 206 | 189 | 195 | 25,800 |
2011/09/13 | 204 | 212 | 204 | 210 | 19,200 |
2011/09/12 | 221 | 222 | 220 | 220 | 2,100 |
2011/09/09 | 215 | 220 | 213 | 218 | 2,100 |
2011/09/08 | 216 | 216 | 213 | 216 | 1,300 |
2011/09/07 | 217 | 218 | 213 | 217 | 1,700 |
2011/09/06 | 216 | 218 | 214 | 214 | 7,100 |
2011/09/05 | 225 | 225 | 222 | 222 | 400 |
2011/09/02 | 225 | 225 | 223 | 223 | 600 |
2011/09/01 | 226 | 226 | 222 | 225 | 3,700 |
2011/08/31 | 226 | 226 | 226 | 226 | 1,600 |
2011/08/30 | 230 | 230 | 224 | 226 | 3,300 |
2011/08/29 | 222 | 227 | 222 | 227 | 1,700 |
2011/08/26 | 220 | 221 | 220 | 221 | 5,400 |
2011/08/25 | 216 | 221 | 214 | 219 | 3,100 |
2011/08/24 | 213 | 214 | 210 | 214 | 1,400 |
2011/08/23 | 215 | 215 | 208 | 211 | 2,300 |
2011/08/22 | 215 | 216 | 215 | 216 | 200 |
2011/08/19 | 214 | 216 | 211 | 216 | 2,700 |
2011/08/18 | 220 | 220 | 218 | 219 | 1,000 |
2011/08/17 | 213 | 220 | 212 | 220 | 1,400 |
2011/08/16 | 215 | 216 | 215 | 215 | 900 |
2011/08/15 | 212 | 220 | 210 | 212 | 2,900 |
2011/08/12 | 211 | 215 | 211 | 214 | 2,400 |
2011/08/11 | 205 | 210 | 204 | 208 | 4,300 |
2011/08/10 | 218 | 218 | 206 | 208 | 3,500 |
2011/08/09 | 205 | 207 | 193 | 205 | 11,200 |
2011/08/08 | 211 | 211 | 206 | 207 | 3,000 |
2011/08/05 | 220 | 227 | 206 | 218 | 8,900 |
2011/08/04 | 220 | 225 | 220 | 225 | 2,000 |
2011/08/03 | 224 | 225 | 221 | 225 | 3,500 |
2011/08/02 | 225 | 225 | 225 | 225 | 1,400 |
2011/08/01 | 223 | 234 | 223 | 225 | 2,400 |
2011/07/29 | 223 | 229 | 222 | 222 | 10,300 |
2011/07/28 | 233 | 235 | 231 | 231 | 2,300 |
2011/07/27 | 241 | 241 | 232 | 235 | 7,000 |
2011/07/26 | 240 | 243 | 240 | 241 | 7,900 |
2011/07/25 | 241 | 244 | 241 | 244 | 3,500 |
2011/07/22 | 246 | 246 | 240 | 241 | 7,700 |
2011/07/21 | 243 | 243 | 241 | 243 | 5,100 |
2011/07/20 | 243 | 244 | 242 | 243 | 5,300 |
2011/07/19 | 243 | 249 | 242 | 245 | 8,000 |
2011/07/15 | 242 | 248 | 236 | 248 | 5,200 |
2011/07/14 | 246 | 247 | 244 | 244 | 4,500 |
2011/07/13 | 244 | 249 | 243 | 249 | 4,600 |
2011/07/12 | 258 | 258 | 247 | 248 | 4,700 |
2011/07/11 | 252 | 253 | 250 | 250 | 1,800 |
2011/07/08 | 251 | 255 | 250 | 250 | 4,800 |
2011/07/07 | 252 | 252 | 248 | 252 | 2,400 |
2011/07/06 | 252 | 271 | 250 | 253 | 20,700 |
2011/07/05 | 250 | 252 | 242 | 252 | 4,600 |
2011/07/04 | 260 | 260 | 241 | 250 | 10,300 |
2011/07/01 | 267 | 275 | 255 | 260 | 16,700 |
2011/06/30 | 269 | 278 | 258 | 273 | 42,100 |
2011/06/29 | 239 | 268 | 238 | 255 | 21,800 |
2011/06/28 | 235 | 239 | 232 | 239 | 7,100 |
2011/06/27 | 232 | 236 | 232 | 233 | 10,100 |
2011/06/24 | 228 | 233 | 228 | 231 | 6,800 |
2011/06/23 | 231 | 231 | 227 | 227 | 4,600 |
2011/06/22 | 230 | 231 | 224 | 230 | 9,500 |
2011/06/21 | 225 | 229 | 225 | 229 | 4,000 |
2011/06/20 | 229 | 229 | 225 | 225 | 5,400 |
2011/06/17 | 231 | 233 | 229 | 229 | 3,000 |
2011/06/16 | 231 | 235 | 230 | 231 | 5,100 |
2011/06/15 | 237 | 237 | 229 | 229 | 12,900 |
2011/06/14 | 242 | 242 | 228 | 236 | 23,400 |
2011/06/13 | 231 | 305 | 230 | 230 | 186,200 |
2011/06/10 | 230 | 230 | 229 | 230 | 2,100 |
2011/06/09 | 228 | 230 | 227 | 230 | 2,800 |
2011/06/08 | 223 | 223 | 223 | 223 | 100 |
2011/06/07 | 219 | 225 | 219 | 225 | 400 |
2011/06/06 | 230 | 230 | 219 | 219 | 1,200 |
2011/06/03 | 232 | 232 | 231 | 231 | 500 |
2011/06/02 | 227 | 227 | 227 | 227 | 200 |
2011/06/01 | 229 | 229 | 228 | 228 | 700 |
2011/05/31 | 230 | 234 | 221 | 229 | 11,400 |
2011/05/30 | 235 | 236 | 232 | 232 | 500 |
2011/05/27 | 238 | 238 | 230 | 230 | 1,200 |
2011/05/26 | 238 | 238 | 225 | 230 | 7,500 |
2011/05/25 | 230 | 232 | 228 | 232 | 2,900 |
2011/05/24 | 228 | 230 | 222 | 229 | 5,300 |
2011/05/23 | 234 | 234 | 231 | 231 | 500 |
2011/05/20 | 235 | 236 | 231 | 235 | 1,400 |
2011/05/19 | 233 | 235 | 232 | 233 | 1,800 |
2011/05/18 | 232 | 240 | 232 | 233 | 5,900 |
2011/05/17 | 229 | 230 | 228 | 230 | 2,300 |
2011/05/16 | 235 | 235 | 212 | 229 | 5,900 |
2011/05/13 | 241 | 241 | 235 | 235 | 2,500 |
2011/05/12 | 237 | 241 | 236 | 241 | 1,100 |
2011/05/11 | 240 | 240 | 237 | 238 | 2,400 |
2011/05/10 | 243 | 243 | 240 | 240 | 700 |
2011/05/09 | 239 | 239 | 236 | 239 | 2,800 |
2011/05/06 | 237 | 240 | 235 | 240 | 6,800 |
2011/05/02 | 241 | 248 | 239 | 240 | 8,400 |
2011/04/28 | 241 | 245 | 239 | 239 | 3,600 |
2011/04/27 | 243 | 243 | 240 | 242 | 4,200 |
2011/04/26 | 254 | 254 | 242 | 243 | 6,100 |
2011/04/25 | 238 | 245 | 238 | 244 | 5,300 |
2011/04/22 | 240 | 240 | 234 | 238 | 7,300 |
2011/04/21 | 245 | 245 | 240 | 240 | 5,700 |
2011/04/20 | 238 | 241 | 238 | 239 | 900 |
2011/04/19 | 241 | 241 | 238 | 239 | 2,600 |
2011/04/18 | 240 | 250 | 240 | 241 | 2,800 |
2011/04/15 | 240 | 242 | 236 | 238 | 4,100 |
2011/04/14 | 244 | 244 | 239 | 243 | 7,500 |
2011/04/13 | 243 | 247 | 239 | 244 | 1,900 |
2011/04/12 | 250 | 250 | 236 | 244 | 4,000 |
2011/04/11 | 235 | 250 | 235 | 250 | 13,200 |
2011/04/08 | 225 | 239 | 225 | 235 | 4,300 |
2011/04/07 | 229 | 232 | 227 | 227 | 1,300 |
2011/04/06 | 232 | 232 | 224 | 229 | 3,400 |
2011/04/05 | 242 | 244 | 235 | 235 | 4,200 |
2011/04/04 | 240 | 244 | 240 | 244 | 1,100 |
2011/04/01 | 244 | 244 | 239 | 239 | 3,000 |
2011/03/31 | 238 | 245 | 238 | 245 | 3,000 |
2011/03/30 | 234 | 245 | 234 | 237 | 7,000 |
2011/03/29 | 238 | 238 | 231 | 237 | 3,000 |
2011/03/28 | 246 | 246 | 235 | 241 | 9,700 |
2011/03/25 | 230 | 244 | 230 | 235 | 15,300 |
2011/03/24 | 238 | 240 | 230 | 230 | 8,800 |
2011/03/23 | 243 | 250 | 238 | 238 | 10,900 |
2011/03/22 | 243 | 248 | 241 | 247 | 36,000 |
2011/03/18 | 208 | 231 | 208 | 231 | 19,200 |
2011/03/17 | 190 | 213 | 186 | 207 | 7,700 |
2011/03/16 | 183 | 208 | 183 | 200 | 13,500 |
2011/03/15 | 230 | 230 | 163 | 193 | 58,500 |
2011/03/14 | 243 | 258 | 243 | 243 | 72,900 |
2011/03/11 | 315 | 323 | 310 | 323 | 21,400 |
2011/03/10 | 350 | 352 | 321 | 322 | 28,300 |
2011/03/09 | 339 | 369 | 339 | 350 | 43,400 |
2011/03/08 | 339 | 340 | 335 | 339 | 4,600 |
2011/03/07 | 350 | 353 | 338 | 340 | 8,100 |
2011/03/04 | 336 | 354 | 336 | 344 | 10,800 |
2011/03/03 | 336 | 340 | 334 | 338 | 7,200 |
2011/03/02 | 339 | 347 | 330 | 336 | 16,300 |
2011/03/01 | 355 | 361 | 340 | 355 | 24,900 |
2011/02/28 | 354 | 354 | 342 | 352 | 19,500 |
2011/02/25 | 322 | 333 | 322 | 331 | 8,700 |
2011/02/24 | 333 | 333 | 320 | 320 | 31,700 |
2011/02/23 | 341 | 358 | 336 | 342 | 24,100 |
2011/02/22 | 372 | 372 | 351 | 356 | 30,100 |
2011/02/21 | 345 | 378 | 345 | 367 | 42,900 |
2011/02/18 | 344 | 346 | 330 | 337 | 45,100 |
2011/02/17 | 359 | 360 | 333 | 350 | 105,800 |
2011/02/16 | 340 | 404 | 335 | 360 | 428,000 |
2011/02/15 | 318 | 330 | 318 | 325 | 15,900 |
2011/02/14 | 316 | 336 | 314 | 318 | 63,600 |
2011/02/10 | 313 | 315 | 304 | 313 | 19,800 |
2011/02/09 | 300 | 317 | 300 | 316 | 23,300 |
2011/02/08 | 298 | 307 | 295 | 305 | 8,200 |
2011/02/07 | 298 | 301 | 298 | 298 | 10,200 |
2011/02/04 | 304 | 305 | 299 | 303 | 12,100 |
2011/02/03 | 306 | 308 | 302 | 306 | 15,500 |
2011/02/02 | 320 | 320 | 306 | 309 | 36,600 |
2011/02/01 | 296 | 334 | 290 | 310 | 158,400 |
2011/01/31 | 286 | 294 | 279 | 289 | 17,100 |
2011/01/28 | 290 | 290 | 281 | 281 | 10,300 |
2011/01/27 | 287 | 294 | 287 | 287 | 7,100 |
2011/01/26 | 289 | 289 | 285 | 286 | 8,000 |
2011/01/25 | 287 | 289 | 284 | 289 | 9,500 |
2011/01/24 | 283 | 288 | 279 | 284 | 11,800 |
2011/01/21 | 302 | 302 | 280 | 281 | 35,000 |
2011/01/20 | 308 | 312 | 301 | 301 | 18,700 |
2011/01/19 | 312 | 326 | 306 | 309 | 60,700 |
2011/01/18 | 309 | 315 | 306 | 309 | 29,700 |
2011/01/17 | 288 | 309 | 286 | 302 | 27,000 |
2011/01/14 | 290 | 290 | 281 | 284 | 2,800 |
2011/01/13 | 292 | 295 | 280 | 290 | 18,200 |
2011/01/12 | 295 | 295 | 286 | 290 | 6,000 |
2011/01/11 | 291 | 296 | 286 | 296 | 6,600 |
2011/01/07 | 303 | 303 | 293 | 294 | 8,100 |
2011/01/06 | 296 | 304 | 296 | 302 | 2,900 |
2011/01/05 | 306 | 306 | 296 | 300 | 5,800 |
2011/01/04 | 290 | 306 | 290 | 301 | 18,800 |