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 |
---|---|---|---|---|---|
2013/12/30 | 895 | 1,034 | 860 | 980 | 506,500 |
2013/12/27 | 854 | 884 | 780 | 884 | 436,800 |
2013/12/26 | 734 | 734 | 734 | 734 | 41,100 |
2013/12/25 | 598 | 695 | 580 | 634 | 528,800 |
2013/12/24 | 651 | 651 | 610 | 651 | 574,900 |
2013/12/20 | 463 | 551 | 440 | 551 | 749,700 |
2013/12/19 | 573 | 575 | 460 | 471 | 1,298,900 |
2013/12/18 | 447 | 495 | 401 | 495 | 427,800 |
2013/12/17 | 467 | 515 | 406 | 415 | 1,105,700 |
2013/12/16 | 370 | 435 | 360 | 435 | 560,100 |
2013/12/13 | 338 | 356 | 335 | 355 | 38,400 |
2013/12/12 | 345 | 345 | 328 | 335 | 18,800 |
2013/12/11 | 330 | 346 | 326 | 345 | 23,800 |
2013/12/10 | 335 | 335 | 311 | 326 | 19,800 |
2013/12/09 | 338 | 350 | 330 | 330 | 32,200 |
2013/12/06 | 347 | 357 | 326 | 330 | 32,100 |
2013/12/05 | 322 | 349 | 322 | 349 | 11,000 |
2013/12/04 | 323 | 325 | 315 | 325 | 6,200 |
2013/12/03 | 313 | 324 | 313 | 323 | 13,000 |
2013/12/02 | 312 | 317 | 309 | 311 | 4,400 |
2013/11/29 | 319 | 319 | 312 | 312 | 3,700 |
2013/11/28 | 317 | 320 | 317 | 320 | 2,400 |
2013/11/27 | 321 | 321 | 316 | 317 | 2,600 |
2013/11/26 | 327 | 327 | 320 | 322 | 6,000 |
2013/11/25 | 318 | 325 | 318 | 324 | 5,800 |
2013/11/22 | 315 | 315 | 310 | 312 | 4,100 |
2013/11/21 | 310 | 315 | 309 | 311 | 2,600 |
2013/11/20 | 310 | 310 | 310 | 310 | 800 |
2013/11/19 | 312 | 313 | 304 | 307 | 6,800 |
2013/11/18 | 314 | 314 | 311 | 311 | 1,600 |
2013/11/15 | 312 | 312 | 305 | 312 | 6,600 |
2013/11/14 | 313 | 314 | 310 | 312 | 1,800 |
2013/11/13 | 310 | 320 | 307 | 320 | 2,800 |
2013/11/12 | 300 | 310 | 298 | 310 | 8,400 |
2013/11/11 | 302 | 307 | 299 | 299 | 4,200 |
2013/11/08 | 308 | 309 | 302 | 308 | 2,000 |
2013/11/07 | 300 | 310 | 300 | 307 | 5,100 |
2013/11/06 | 305 | 310 | 302 | 308 | 3,000 |
2013/11/05 | 303 | 310 | 303 | 305 | 4,300 |
2013/11/01 | 325 | 325 | 300 | 300 | 7,200 |
2013/10/31 | 311 | 322 | 308 | 318 | 10,400 |
2013/10/30 | 321 | 321 | 313 | 313 | 5,500 |
2013/10/29 | 317 | 324 | 312 | 320 | 3,500 |
2013/10/28 | 327 | 327 | 310 | 321 | 19,300 |
2013/10/25 | 322 | 327 | 318 | 327 | 7,500 |
2013/10/24 | 327 | 329 | 317 | 326 | 6,200 |
2013/10/23 | 337 | 337 | 316 | 319 | 15,700 |
2013/10/22 | 328 | 338 | 325 | 330 | 12,400 |
2013/10/21 | 335 | 344 | 323 | 336 | 15,400 |
2013/10/18 | 335 | 365 | 335 | 340 | 78,300 |
2013/10/17 | 308 | 330 | 308 | 320 | 17,200 |
2013/10/16 | 308 | 309 | 308 | 308 | 2,600 |
2013/10/15 | 308 | 309 | 307 | 308 | 2,900 |
2013/10/11 | 304 | 308 | 302 | 302 | 5,800 |
2013/10/10 | 306 | 310 | 291 | 304 | 10,200 |
2013/10/09 | 305 | 307 | 304 | 307 | 400 |
2013/10/08 | 291 | 303 | 291 | 303 | 6,100 |
2013/10/07 | 301 | 306 | 296 | 296 | 3,500 |
2013/10/04 | 298 | 307 | 298 | 301 | 7,900 |
2013/10/03 | 303 | 317 | 300 | 303 | 13,900 |
2013/10/02 | 306 | 310 | 303 | 303 | 6,200 |
2013/10/01 | 305 | 314 | 305 | 306 | 4,300 |
2013/09/30 | 315 | 315 | 305 | 307 | 6,000 |
2013/09/27 | 312 | 314 | 308 | 310 | 2,200 |
2013/09/26 | 311 | 311 | 300 | 309 | 9,700 |
2013/09/25 | 320 | 320 | 315 | 315 | 11,100 |
2013/09/24 | 314 | 321 | 314 | 321 | 14,700 |
2013/09/20 | 310 | 314 | 307 | 314 | 7,000 |
2013/09/19 | 310 | 315 | 307 | 307 | 12,700 |
2013/09/18 | 304 | 313 | 302 | 305 | 27,900 |
2013/09/17 | 319 | 325 | 293 | 312 | 82,300 |
2013/09/13 | 353 | 356 | 324 | 335 | 41,700 |
2013/09/12 | 350 | 354 | 328 | 345 | 41,200 |
2013/09/11 | 323 | 358 | 323 | 358 | 29,100 |
2013/09/10 | 325 | 329 | 313 | 324 | 21,000 |
2013/09/09 | 313 | 324 | 302 | 323 | 12,000 |
2013/09/06 | 331 | 331 | 305 | 311 | 30,600 |
2013/09/05 | 338 | 357 | 337 | 337 | 13,300 |
2013/09/04 | 333 | 344 | 326 | 330 | 13,100 |
2013/09/03 | 335 | 341 | 316 | 326 | 27,000 |
2013/09/02 | 371 | 435 | 331 | 333 | 259,900 |
2013/08/30 | 330 | 365 | 325 | 355 | 44,200 |
2013/08/29 | 325 | 330 | 325 | 328 | 3,200 |
2013/08/28 | 324 | 324 | 309 | 317 | 6,700 |
2013/08/27 | 337 | 337 | 323 | 328 | 10,400 |
2013/08/26 | 332 | 337 | 325 | 334 | 17,600 |
2013/08/23 | 317 | 324 | 314 | 322 | 21,500 |
2013/08/22 | 310 | 315 | 306 | 315 | 7,200 |
2013/08/21 | 314 | 314 | 307 | 310 | 5,900 |
2013/08/20 | 312 | 315 | 307 | 313 | 16,700 |
2013/08/19 | 298 | 303 | 293 | 303 | 9,300 |
2013/08/16 | 279 | 292 | 279 | 291 | 8,600 |
2013/08/15 | 283 | 284 | 283 | 284 | 1,800 |
2013/08/14 | 283 | 287 | 281 | 283 | 3,800 |
2013/08/13 | 282 | 284 | 279 | 283 | 3,900 |
2013/08/12 | 282 | 294 | 279 | 280 | 4,900 |
2013/08/09 | 292 | 292 | 270 | 291 | 6,500 |
2013/08/08 | 301 | 301 | 287 | 291 | 3,700 |
2013/08/07 | 303 | 304 | 299 | 299 | 2,100 |
2013/08/06 | 302 | 309 | 296 | 307 | 7,900 |
2013/08/05 | 291 | 309 | 291 | 302 | 8,600 |
2013/08/02 | 288 | 295 | 288 | 292 | 5,700 |
2013/08/01 | 285 | 285 | 277 | 285 | 8,100 |
2013/07/31 | 281 | 288 | 280 | 282 | 2,200 |
2013/07/30 | 272 | 283 | 270 | 281 | 5,800 |
2013/07/29 | 290 | 291 | 276 | 277 | 11,000 |
2013/07/26 | 304 | 304 | 293 | 294 | 8,000 |
2013/07/25 | 293 | 308 | 293 | 301 | 18,700 |
2013/07/24 | 284 | 295 | 284 | 291 | 8,000 |
2013/07/23 | 283 | 288 | 283 | 285 | 2,800 |
2013/07/22 | 281 | 290 | 281 | 284 | 6,500 |
2013/07/19 | 289 | 289 | 280 | 282 | 6,800 |
2013/07/18 | 283 | 293 | 283 | 289 | 8,800 |
2013/07/17 | 287 | 293 | 281 | 289 | 11,200 |
2013/07/16 | 290 | 299 | 285 | 295 | 44,700 |
2013/07/12 | 322 | 325 | 303 | 304 | 123,500 |
2013/07/11 | 277 | 350 | 275 | 350 | 232,500 |
2013/07/10 | 273 | 278 | 259 | 270 | 5,300 |
2013/07/09 | 276 | 277 | 266 | 273 | 2,800 |
2013/07/08 | 276 | 280 | 262 | 277 | 6,700 |
2013/07/05 | 262 | 279 | 262 | 275 | 15,100 |
2013/07/04 | 264 | 264 | 253 | 262 | 8,900 |
2013/07/03 | 252 | 259 | 250 | 252 | 6,100 |
2013/07/02 | 252 | 260 | 243 | 251 | 8,400 |
2013/07/01 | 259 | 259 | 243 | 250 | 4,300 |
2013/06/28 | 240 | 249 | 236 | 246 | 10,700 |
2013/06/27 | 238 | 243 | 230 | 237 | 9,000 |
2013/06/26 | 243 | 270 | 238 | 238 | 35,700 |
2013/06/25 | 261 | 261 | 240 | 247 | 28,300 |
2013/06/24 | 269 | 269 | 260 | 266 | 5,000 |
2013/06/21 | 251 | 263 | 251 | 261 | 12,100 |
2013/06/20 | 271 | 271 | 260 | 261 | 13,700 |
2013/06/19 | 276 | 282 | 262 | 264 | 18,000 |
2013/06/18 | 296 | 296 | 280 | 282 | 32,000 |
2013/06/17 | 300 | 306 | 278 | 291 | 126,500 |
2013/06/14 | 256 | 333 | 256 | 333 | 213,000 |
2013/06/13 | 269 | 273 | 250 | 253 | 4,600 |
2013/06/12 | 261 | 267 | 258 | 267 | 1,300 |
2013/06/11 | 260 | 263 | 255 | 263 | 1,700 |
2013/06/10 | 251 | 264 | 251 | 264 | 2,900 |
2013/06/07 | 251 | 253 | 236 | 250 | 17,500 |
2013/06/06 | 286 | 286 | 270 | 271 | 17,600 |
2013/06/05 | 299 | 299 | 291 | 291 | 1,700 |
2013/06/04 | 289 | 297 | 288 | 297 | 3,200 |
2013/06/03 | 299 | 299 | 289 | 295 | 1,300 |
2013/05/31 | 293 | 295 | 292 | 295 | 1,700 |
2013/05/30 | 302 | 302 | 293 | 293 | 5,900 |
2013/05/29 | 300 | 304 | 294 | 302 | 9,700 |
2013/05/28 | 290 | 303 | 290 | 296 | 4,800 |
2013/05/27 | 300 | 300 | 287 | 296 | 7,900 |
2013/05/24 | 293 | 304 | 281 | 289 | 13,500 |
2013/05/23 | 319 | 330 | 276 | 287 | 31,200 |
2013/05/22 | 330 | 330 | 312 | 319 | 6,500 |
2013/05/21 | 354 | 354 | 327 | 329 | 31,700 |
2013/05/20 | 325 | 347 | 320 | 346 | 19,800 |
2013/05/17 | 307 | 335 | 307 | 330 | 21,600 |
2013/05/16 | 319 | 325 | 296 | 313 | 38,100 |
2013/05/15 | 364 | 364 | 316 | 325 | 42,500 |
2013/05/14 | 350 | 364 | 345 | 356 | 26,800 |
2013/05/13 | 388 | 388 | 351 | 356 | 57,300 |
2013/05/10 | 382 | 403 | 382 | 386 | 344,500 |
2013/05/09 | 462 | 462 | 462 | 462 | 61,400 |
2013/05/08 | 330 | 382 | 330 | 382 | 215,900 |
2013/05/07 | 300 | 310 | 291 | 302 | 22,900 |
2013/05/02 | 295 | 318 | 289 | 299 | 49,700 |
2013/05/01 | 272 | 306 | 271 | 305 | 47,300 |
2013/04/30 | 270 | 280 | 265 | 280 | 14,200 |
2013/04/26 | 271 | 273 | 264 | 266 | 19,800 |
2013/04/25 | 265 | 277 | 261 | 277 | 15,400 |
2013/04/24 | 279 | 279 | 261 | 269 | 8,200 |
2013/04/23 | 273 | 276 | 269 | 271 | 8,100 |
2013/04/22 | 266 | 282 | 266 | 271 | 26,400 |
2013/04/19 | 260 | 262 | 258 | 261 | 3,200 |
2013/04/18 | 260 | 263 | 255 | 260 | 4,900 |
2013/04/17 | 255 | 260 | 254 | 255 | 8,600 |
2013/04/16 | 256 | 259 | 249 | 255 | 8,500 |
2013/04/15 | 250 | 270 | 243 | 256 | 30,200 |
2013/04/12 | 245 | 249 | 244 | 249 | 2,400 |
2013/04/11 | 251 | 252 | 249 | 249 | 6,800 |
2013/04/10 | 252 | 255 | 246 | 253 | 6,900 |
2013/04/09 | 250 | 254 | 245 | 250 | 16,500 |
2013/04/08 | 248 | 253 | 248 | 253 | 3,200 |
2013/04/05 | 258 | 258 | 248 | 248 | 4,600 |
2013/04/04 | 252 | 259 | 246 | 252 | 8,100 |
2013/04/03 | 260 | 261 | 247 | 260 | 15,000 |
2013/04/02 | 250 | 258 | 244 | 255 | 4,400 |
2013/04/01 | 256 | 256 | 250 | 250 | 11,400 |
2013/03/29 | 252 | 259 | 248 | 253 | 2,300 |
2013/03/28 | 244 | 255 | 244 | 250 | 17,800 |
2013/03/27 | 255 | 261 | 248 | 260 | 12,200 |
2013/03/26 | 262 | 263 | 250 | 250 | 17,500 |
2013/03/25 | 248 | 259 | 241 | 259 | 9,900 |
2013/03/22 | 242 | 247 | 240 | 241 | 5,400 |
2013/03/21 | 247 | 248 | 240 | 245 | 2,300 |
2013/03/19 | 255 | 255 | 236 | 239 | 6,800 |
2013/03/18 | 247 | 264 | 245 | 245 | 2,800 |
2013/03/15 | 245 | 269 | 243 | 250 | 23,400 |
2013/03/14 | 257 | 257 | 245 | 249 | 17,600 |
2013/03/13 | 252 | 253 | 248 | 253 | 2,200 |
2013/03/12 | 250 | 255 | 249 | 252 | 8,300 |
2013/03/11 | 265 | 265 | 252 | 253 | 20,500 |
2013/03/08 | 256 | 260 | 253 | 253 | 17,600 |
2013/03/07 | 255 | 267 | 248 | 257 | 47,500 |
2013/03/06 | 247 | 254 | 247 | 248 | 5,400 |
2013/03/05 | 241 | 248 | 241 | 248 | 4,900 |
2013/03/04 | 241 | 244 | 241 | 241 | 4,000 |
2013/03/01 | 236 | 241 | 236 | 241 | 1,900 |
2013/02/28 | 238 | 243 | 238 | 238 | 4,600 |
2013/02/27 | 245 | 248 | 241 | 241 | 6,000 |
2013/02/26 | 242 | 242 | 235 | 241 | 8,200 |
2013/02/25 | 240 | 242 | 231 | 242 | 8,400 |
2013/02/22 | 255 | 255 | 235 | 240 | 19,500 |
2013/02/21 | 225 | 258 | 223 | 247 | 89,300 |
2013/02/20 | 222 | 222 | 220 | 220 | 1,900 |
2013/02/19 | 217 | 220 | 216 | 220 | 2,000 |
2013/02/18 | 214 | 218 | 213 | 218 | 4,400 |
2013/02/15 | 232 | 232 | 211 | 214 | 19,500 |
2013/02/14 | 229 | 233 | 227 | 228 | 8,800 |
2013/02/13 | 235 | 235 | 223 | 228 | 13,900 |
2013/02/12 | 242 | 242 | 234 | 238 | 3,600 |
2013/02/08 | 243 | 246 | 228 | 245 | 32,500 |
2013/02/07 | 255 | 255 | 245 | 251 | 6,700 |
2013/02/06 | 255 | 270 | 240 | 252 | 39,800 |
2013/02/05 | 233 | 252 | 231 | 252 | 36,500 |
2013/02/04 | 223 | 297 | 223 | 233 | 200,400 |
2013/02/01 | 219 | 222 | 219 | 221 | 6,400 |
2013/01/31 | 225 | 225 | 221 | 221 | 13,400 |
2013/01/30 | 226 | 228 | 224 | 225 | 10,900 |
2013/01/29 | 226 | 233 | 226 | 232 | 12,000 |
2013/01/28 | 227 | 227 | 224 | 225 | 14,300 |
2013/01/25 | 220 | 222 | 219 | 221 | 15,900 |
2013/01/24 | 220 | 220 | 217 | 219 | 8,700 |
2013/01/23 | 220 | 220 | 218 | 218 | 12,800 |
2013/01/22 | 220 | 221 | 217 | 220 | 12,800 |
2013/01/21 | 218 | 218 | 216 | 217 | 3,300 |
2013/01/18 | 216 | 218 | 215 | 216 | 4,600 |
2013/01/17 | 218 | 218 | 215 | 215 | 7,800 |
2013/01/16 | 216 | 218 | 216 | 218 | 8,600 |
2013/01/15 | 215 | 217 | 215 | 217 | 5,600 |
2013/01/11 | 215 | 217 | 214 | 214 | 6,600 |
2013/01/10 | 221 | 223 | 215 | 215 | 10,800 |
2013/01/09 | 213 | 228 | 213 | 225 | 11,200 |
2013/01/08 | 215 | 216 | 214 | 216 | 1,600 |
2013/01/07 | 216 | 217 | 215 | 217 | 5,700 |
2013/01/04 | 216 | 216 | 211 | 215 | 6,100 |