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 |
---|---|---|---|---|---|
2014/12/30 | 534 | 534 | 527 | 527 | 1,100 |
2014/12/29 | 517 | 545 | 517 | 530 | 22,100 |
2014/12/26 | 513 | 518 | 510 | 513 | 12,400 |
2014/12/25 | 516 | 517 | 511 | 512 | 14,100 |
2014/12/24 | 518 | 520 | 515 | 515 | 25,400 |
2014/12/22 | 527 | 530 | 513 | 519 | 24,300 |
2014/12/19 | 530 | 536 | 512 | 526 | 40,000 |
2014/12/18 | 530 | 533 | 523 | 529 | 22,800 |
2014/12/17 | 515 | 533 | 510 | 523 | 22,500 |
2014/12/16 | 551 | 554 | 511 | 511 | 74,500 |
2014/12/15 | 628 | 667 | 523 | 541 | 300,100 |
2014/12/12 | 596 | 620 | 596 | 620 | 20,100 |
2014/12/11 | 588 | 590 | 579 | 590 | 5,500 |
2014/12/10 | 587 | 589 | 572 | 579 | 9,000 |
2014/12/09 | 583 | 607 | 576 | 587 | 13,600 |
2014/12/08 | 597 | 599 | 584 | 584 | 13,800 |
2014/12/05 | 575 | 592 | 575 | 592 | 7,200 |
2014/12/04 | 575 | 579 | 570 | 570 | 19,300 |
2014/12/03 | 572 | 587 | 572 | 579 | 11,600 |
2014/12/02 | 583 | 588 | 578 | 578 | 11,900 |
2014/12/01 | 587 | 589 | 586 | 586 | 5,500 |
2014/11/28 | 591 | 603 | 588 | 590 | 9,600 |
2014/11/27 | 600 | 614 | 570 | 590 | 22,000 |
2014/11/26 | 614 | 615 | 570 | 597 | 28,900 |
2014/11/25 | 610 | 616 | 600 | 610 | 12,400 |
2014/11/21 | 600 | 620 | 586 | 606 | 25,400 |
2014/11/20 | 592 | 605 | 592 | 595 | 9,800 |
2014/11/19 | 580 | 598 | 580 | 594 | 11,000 |
2014/11/18 | 562 | 588 | 560 | 581 | 13,700 |
2014/11/17 | 564 | 586 | 562 | 562 | 17,900 |
2014/11/14 | 554 | 569 | 551 | 562 | 5,300 |
2014/11/13 | 552 | 560 | 550 | 554 | 6,600 |
2014/11/12 | 550 | 557 | 538 | 551 | 12,900 |
2014/11/11 | 538 | 551 | 535 | 550 | 5,900 |
2014/11/10 | 531 | 545 | 530 | 534 | 3,800 |
2014/11/07 | 545 | 546 | 529 | 535 | 3,900 |
2014/11/06 | 547 | 547 | 529 | 535 | 8,500 |
2014/11/05 | 538 | 547 | 536 | 543 | 4,800 |
2014/11/04 | 537 | 548 | 537 | 538 | 7,500 |
2014/10/31 | 536 | 546 | 536 | 540 | 6,900 |
2014/10/30 | 544 | 544 | 534 | 544 | 5,500 |
2014/10/29 | 541 | 548 | 526 | 545 | 8,200 |
2014/10/28 | 543 | 543 | 521 | 540 | 6,000 |
2014/10/27 | 525 | 533 | 522 | 529 | 4,200 |
2014/10/24 | 535 | 535 | 512 | 529 | 11,400 |
2014/10/23 | 527 | 535 | 521 | 525 | 4,000 |
2014/10/22 | 543 | 543 | 525 | 530 | 6,100 |
2014/10/21 | 521 | 528 | 521 | 523 | 1,900 |
2014/10/20 | 519 | 525 | 510 | 521 | 4,500 |
2014/10/17 | 509 | 520 | 508 | 508 | 3,400 |
2014/10/16 | 506 | 525 | 505 | 510 | 10,800 |
2014/10/15 | 502 | 525 | 500 | 520 | 5,600 |
2014/10/14 | 495 | 507 | 495 | 500 | 6,900 |
2014/10/10 | 502 | 506 | 499 | 505 | 6,700 |
2014/10/09 | 512 | 518 | 505 | 506 | 4,600 |
2014/10/08 | 520 | 520 | 502 | 509 | 14,800 |
2014/10/07 | 543 | 543 | 526 | 526 | 9,400 |
2014/10/06 | 530 | 546 | 527 | 545 | 17,100 |
2014/10/03 | 525 | 525 | 504 | 524 | 11,400 |
2014/10/02 | 515 | 537 | 505 | 537 | 22,900 |
2014/10/01 | 542 | 558 | 530 | 535 | 19,700 |
2014/09/30 | 560 | 568 | 540 | 549 | 12,900 |
2014/09/29 | 550 | 565 | 550 | 557 | 10,600 |
2014/09/26 | 541 | 546 | 534 | 545 | 5,800 |
2014/09/25 | 538 | 545 | 537 | 543 | 6,200 |
2014/09/24 | 534 | 541 | 534 | 537 | 5,800 |
2014/09/22 | 538 | 545 | 535 | 541 | 9,200 |
2014/09/19 | 543 | 553 | 525 | 531 | 36,900 |
2014/09/18 | 558 | 559 | 540 | 543 | 19,000 |
2014/09/17 | 542 | 560 | 537 | 553 | 20,900 |
2014/09/16 | 560 | 563 | 537 | 541 | 99,400 |
2014/09/12 | 637 | 660 | 552 | 567 | 215,900 |
2014/09/11 | 601 | 635 | 601 | 627 | 55,700 |
2014/09/10 | 591 | 606 | 583 | 593 | 18,800 |
2014/09/09 | 626 | 627 | 581 | 598 | 31,900 |
2014/09/08 | 615 | 640 | 615 | 621 | 31,500 |
2014/09/05 | 592 | 612 | 569 | 603 | 47,200 |
2014/09/04 | 615 | 615 | 584 | 585 | 37,200 |
2014/09/03 | 632 | 632 | 605 | 605 | 53,300 |
2014/09/02 | 646 | 655 | 635 | 635 | 12,300 |
2014/09/01 | 660 | 660 | 633 | 642 | 22,500 |
2014/08/29 | 632 | 649 | 630 | 642 | 18,000 |
2014/08/28 | 640 | 675 | 630 | 630 | 48,800 |
2014/08/27 | 645 | 645 | 625 | 636 | 15,600 |
2014/08/26 | 656 | 680 | 620 | 630 | 67,000 |
2014/08/25 | 660 | 660 | 615 | 646 | 76,500 |
2014/08/22 | 614 | 660 | 607 | 660 | 119,000 |
2014/08/21 | 599 | 599 | 580 | 594 | 40,500 |
2014/08/20 | 610 | 633 | 600 | 600 | 100,600 |
2014/08/19 | 578 | 606 | 565 | 599 | 129,700 |
2014/08/18 | 519 | 586 | 516 | 568 | 130,200 |
2014/08/15 | 501 | 511 | 501 | 506 | 3,300 |
2014/08/14 | 497 | 502 | 497 | 500 | 2,400 |
2014/08/13 | 488 | 494 | 488 | 490 | 4,600 |
2014/08/12 | 500 | 504 | 490 | 490 | 6,300 |
2014/08/11 | 498 | 504 | 495 | 498 | 6,300 |
2014/08/08 | 502 | 503 | 477 | 483 | 21,300 |
2014/08/07 | 520 | 520 | 502 | 504 | 7,800 |
2014/08/06 | 510 | 520 | 500 | 500 | 10,600 |
2014/08/05 | 504 | 513 | 504 | 510 | 4,700 |
2014/08/04 | 497 | 512 | 497 | 509 | 8,300 |
2014/08/01 | 501 | 508 | 495 | 507 | 8,900 |
2014/07/31 | 507 | 511 | 504 | 504 | 12,900 |
2014/07/30 | 520 | 520 | 510 | 511 | 7,000 |
2014/07/29 | 526 | 526 | 505 | 516 | 6,900 |
2014/07/28 | 523 | 525 | 519 | 525 | 5,200 |
2014/07/25 | 515 | 524 | 514 | 523 | 7,400 |
2014/07/24 | 528 | 533 | 515 | 518 | 9,000 |
2014/07/23 | 523 | 529 | 509 | 529 | 16,700 |
2014/07/22 | 498 | 524 | 498 | 524 | 22,800 |
2014/07/18 | 494 | 500 | 491 | 498 | 7,900 |
2014/07/17 | 503 | 509 | 497 | 501 | 9,400 |
2014/07/16 | 505 | 510 | 501 | 505 | 11,000 |
2014/07/15 | 526 | 526 | 511 | 515 | 14,000 |
2014/07/14 | 515 | 519 | 507 | 519 | 7,800 |
2014/07/11 | 500 | 509 | 493 | 505 | 7,100 |
2014/07/10 | 528 | 538 | 498 | 503 | 39,800 |
2014/07/09 | 546 | 546 | 530 | 533 | 16,800 |
2014/07/08 | 544 | 553 | 535 | 550 | 18,400 |
2014/07/07 | 531 | 555 | 531 | 553 | 35,100 |
2014/07/04 | 516 | 539 | 516 | 530 | 36,000 |
2014/07/03 | 535 | 535 | 520 | 521 | 13,100 |
2014/07/02 | 510 | 544 | 510 | 525 | 38,400 |
2014/07/01 | 503 | 514 | 503 | 505 | 12,400 |
2014/06/30 | 500 | 506 | 496 | 501 | 14,800 |
2014/06/27 | 522 | 525 | 501 | 504 | 24,200 |
2014/06/26 | 521 | 528 | 518 | 518 | 14,300 |
2014/06/25 | 521 | 529 | 516 | 529 | 11,000 |
2014/06/24 | 520 | 533 | 520 | 521 | 13,100 |
2014/06/23 | 522 | 528 | 515 | 522 | 22,500 |
2014/06/20 | 555 | 555 | 520 | 531 | 55,900 |
2014/06/19 | 563 | 567 | 550 | 553 | 56,500 |
2014/06/18 | 594 | 594 | 560 | 583 | 77,000 |
2014/06/17 | 635 | 635 | 575 | 599 | 234,500 |
2014/06/16 | 564 | 650 | 561 | 585 | 409,100 |
2014/06/13 | 529 | 550 | 524 | 550 | 40,900 |
2014/06/12 | 515 | 534 | 506 | 530 | 23,500 |
2014/06/11 | 502 | 560 | 493 | 530 | 78,300 |
2014/06/10 | 558 | 565 | 490 | 496 | 114,000 |
2014/06/09 | 492 | 548 | 478 | 548 | 76,900 |
2014/06/06 | 468 | 480 | 461 | 468 | 13,200 |
2014/06/05 | 463 | 473 | 458 | 460 | 14,900 |
2014/06/04 | 460 | 461 | 449 | 452 | 6,900 |
2014/06/03 | 449 | 460 | 444 | 460 | 10,400 |
2014/06/02 | 443 | 448 | 440 | 448 | 3,800 |
2014/05/30 | 440 | 450 | 425 | 437 | 12,900 |
2014/05/29 | 439 | 441 | 432 | 441 | 6,600 |
2014/05/28 | 448 | 448 | 434 | 440 | 5,200 |
2014/05/27 | 440 | 453 | 437 | 440 | 20,100 |
2014/05/26 | 430 | 434 | 421 | 430 | 15,600 |
2014/05/23 | 395 | 418 | 390 | 410 | 11,000 |
2014/05/22 | 390 | 399 | 386 | 387 | 4,200 |
2014/05/21 | 381 | 386 | 381 | 383 | 400 |
2014/05/20 | 386 | 390 | 384 | 388 | 1,400 |
2014/05/19 | 388 | 399 | 380 | 380 | 10,400 |
2014/05/16 | 388 | 390 | 385 | 386 | 14,400 |
2014/05/15 | 388 | 389 | 388 | 389 | 1,600 |
2014/05/14 | 384 | 398 | 383 | 392 | 7,300 |
2014/05/13 | 397 | 397 | 383 | 383 | 8,800 |
2014/05/12 | 408 | 408 | 383 | 385 | 9,700 |
2014/05/09 | 409 | 409 | 403 | 405 | 2,800 |
2014/05/08 | 407 | 414 | 403 | 403 | 4,200 |
2014/05/07 | 407 | 410 | 404 | 407 | 4,400 |
2014/05/02 | 414 | 414 | 404 | 408 | 3,900 |
2014/05/01 | 410 | 410 | 405 | 406 | 4,600 |
2014/04/30 | 412 | 412 | 403 | 404 | 7,600 |
2014/04/28 | 438 | 438 | 408 | 411 | 5,200 |
2014/04/25 | 415 | 434 | 415 | 423 | 3,100 |
2014/04/24 | 413 | 420 | 408 | 414 | 12,700 |
2014/04/23 | 407 | 425 | 407 | 413 | 6,400 |
2014/04/22 | 423 | 425 | 406 | 406 | 10,500 |
2014/04/21 | 431 | 439 | 423 | 423 | 6,800 |
2014/04/18 | 438 | 439 | 419 | 427 | 13,200 |
2014/04/17 | 431 | 435 | 425 | 430 | 6,200 |
2014/04/16 | 422 | 430 | 415 | 426 | 6,400 |
2014/04/15 | 427 | 427 | 405 | 418 | 15,900 |
2014/04/14 | 421 | 424 | 393 | 409 | 18,600 |
2014/04/11 | 431 | 432 | 422 | 425 | 9,000 |
2014/04/10 | 439 | 453 | 434 | 434 | 5,400 |
2014/04/09 | 447 | 448 | 432 | 433 | 12,900 |
2014/04/08 | 457 | 460 | 450 | 455 | 7,100 |
2014/04/07 | 462 | 472 | 456 | 457 | 10,900 |
2014/04/04 | 491 | 496 | 466 | 479 | 10,400 |
2014/04/03 | 493 | 502 | 488 | 492 | 5,800 |
2014/04/02 | 504 | 504 | 485 | 497 | 6,000 |
2014/04/01 | 491 | 495 | 485 | 488 | 3,000 |
2014/03/31 | 482 | 507 | 482 | 499 | 8,300 |
2014/03/28 | 454 | 481 | 452 | 481 | 13,300 |
2014/03/27 | 465 | 465 | 441 | 462 | 8,900 |
2014/03/26 | 460 | 471 | 452 | 465 | 12,200 |
2014/03/25 | 472 | 472 | 440 | 444 | 16,100 |
2014/03/24 | 470 | 480 | 453 | 464 | 12,800 |
2014/03/20 | 502 | 502 | 471 | 474 | 34,900 |
2014/03/19 | 520 | 520 | 485 | 505 | 30,900 |
2014/03/18 | 518 | 537 | 508 | 520 | 18,000 |
2014/03/17 | 522 | 542 | 505 | 507 | 40,700 |
2014/03/14 | 563 | 588 | 506 | 520 | 60,700 |
2014/03/13 | 620 | 621 | 584 | 590 | 38,500 |
2014/03/12 | 593 | 639 | 572 | 632 | 45,900 |
2014/03/11 | 606 | 616 | 601 | 602 | 27,100 |
2014/03/10 | 600 | 630 | 595 | 615 | 61,900 |
2014/03/07 | 574 | 596 | 567 | 580 | 31,300 |
2014/03/06 | 580 | 584 | 560 | 568 | 19,600 |
2014/03/05 | 572 | 603 | 565 | 565 | 28,700 |
2014/03/04 | 551 | 561 | 540 | 552 | 17,600 |
2014/03/03 | 571 | 572 | 550 | 561 | 29,100 |
2014/02/28 | 611 | 617 | 582 | 600 | 64,000 |
2014/02/27 | 613 | 667 | 610 | 621 | 214,000 |
2014/02/26 | 582 | 675 | 577 | 592 | 271,000 |
2014/02/25 | 590 | 590 | 565 | 575 | 27,500 |
2014/02/24 | 570 | 603 | 555 | 560 | 67,900 |
2014/02/21 | 523 | 573 | 518 | 549 | 57,500 |
2014/02/20 | 522 | 541 | 513 | 516 | 25,000 |
2014/02/19 | 513 | 551 | 505 | 532 | 25,900 |
2014/02/18 | 498 | 511 | 470 | 510 | 37,000 |
2014/02/17 | 509 | 510 | 482 | 490 | 32,600 |
2014/02/14 | 540 | 540 | 508 | 511 | 13,000 |
2014/02/13 | 547 | 570 | 527 | 534 | 62,800 |
2014/02/12 | 567 | 587 | 560 | 587 | 25,300 |
2014/02/10 | 540 | 569 | 540 | 550 | 23,400 |
2014/02/07 | 547 | 557 | 528 | 535 | 29,100 |
2014/02/06 | 527 | 562 | 522 | 549 | 35,100 |
2014/02/05 | 530 | 556 | 500 | 537 | 55,400 |
2014/02/04 | 501 | 520 | 465 | 492 | 100,200 |
2014/02/03 | 552 | 570 | 530 | 531 | 53,900 |
2014/01/31 | 625 | 625 | 576 | 580 | 39,000 |
2014/01/30 | 642 | 642 | 571 | 585 | 69,800 |
2014/01/29 | 669 | 670 | 642 | 650 | 19,500 |
2014/01/28 | 641 | 680 | 635 | 645 | 51,600 |
2014/01/27 | 699 | 708 | 651 | 651 | 92,100 |
2014/01/24 | 696 | 759 | 692 | 718 | 91,100 |
2014/01/23 | 713 | 738 | 695 | 701 | 68,500 |
2014/01/22 | 710 | 720 | 704 | 711 | 53,900 |
2014/01/21 | 700 | 712 | 697 | 702 | 74,300 |
2014/01/20 | 730 | 748 | 716 | 720 | 83,300 |
2014/01/17 | 683 | 700 | 683 | 700 | 99,000 |
2014/01/16 | 692 | 778 | 690 | 714 | 222,600 |
2014/01/15 | 704 | 738 | 670 | 703 | 157,400 |
2014/01/14 | 705 | 748 | 672 | 702 | 148,100 |
2014/01/10 | 768 | 768 | 713 | 729 | 207,800 |
2014/01/09 | 801 | 806 | 770 | 775 | 130,200 |
2014/01/08 | 807 | 863 | 790 | 816 | 286,000 |
2014/01/07 | 822 | 881 | 708 | 867 | 572,300 |
2014/01/06 | 845 | 969 | 830 | 837 | 790,500 |