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 |
---|---|---|---|---|---|
2015/12/30 | 569 | 579 | 569 | 579 | 2,400 |
2015/12/29 | 580 | 595 | 579 | 586 | 5,900 |
2015/12/28 | 559 | 582 | 551 | 582 | 10,500 |
2015/12/25 | 541 | 552 | 540 | 550 | 19,200 |
2015/12/24 | 583 | 590 | 551 | 551 | 12,600 |
2015/12/22 | 576 | 592 | 572 | 582 | 10,100 |
2015/12/21 | 604 | 604 | 580 | 585 | 9,400 |
2015/12/18 | 614 | 619 | 604 | 604 | 18,900 |
2015/12/17 | 625 | 626 | 607 | 614 | 11,700 |
2015/12/16 | 670 | 676 | 607 | 615 | 72,900 |
2015/12/15 | 587 | 697 | 575 | 640 | 128,600 |
2015/12/14 | 587 | 597 | 563 | 597 | 35,900 |
2015/12/11 | 575 | 587 | 575 | 587 | 8,700 |
2015/12/10 | 577 | 580 | 574 | 574 | 6,000 |
2015/12/09 | 580 | 580 | 573 | 580 | 5,900 |
2015/12/08 | 583 | 583 | 574 | 581 | 1,600 |
2015/12/07 | 585 | 585 | 573 | 583 | 8,900 |
2015/12/04 | 569 | 580 | 565 | 578 | 7,700 |
2015/12/03 | 580 | 585 | 570 | 572 | 14,800 |
2015/12/02 | 562 | 569 | 560 | 561 | 11,500 |
2015/12/01 | 558 | 562 | 558 | 562 | 6,500 |
2015/11/30 | 563 | 563 | 555 | 557 | 6,600 |
2015/11/27 | 565 | 565 | 558 | 558 | 5,200 |
2015/11/26 | 560 | 560 | 554 | 560 | 16,700 |
2015/11/25 | 565 | 573 | 558 | 560 | 8,800 |
2015/11/24 | 555 | 570 | 554 | 563 | 21,400 |
2015/11/20 | 541 | 556 | 541 | 556 | 8,000 |
2015/11/19 | 543 | 548 | 543 | 548 | 1,700 |
2015/11/18 | 539 | 547 | 536 | 537 | 10,700 |
2015/11/17 | 531 | 537 | 531 | 533 | 4,800 |
2015/11/16 | 530 | 530 | 527 | 529 | 1,200 |
2015/11/13 | 530 | 530 | 527 | 530 | 4,000 |
2015/11/12 | 527 | 532 | 527 | 528 | 7,600 |
2015/11/11 | 530 | 531 | 525 | 531 | 3,900 |
2015/11/10 | 527 | 531 | 527 | 530 | 5,500 |
2015/11/09 | 527 | 532 | 527 | 527 | 6,900 |
2015/11/06 | 526 | 528 | 525 | 525 | 2,800 |
2015/11/05 | 525 | 526 | 524 | 526 | 1,200 |
2015/11/04 | 528 | 533 | 528 | 529 | 3,900 |
2015/11/02 | 533 | 533 | 528 | 528 | 4,400 |
2015/10/30 | 525 | 534 | 523 | 533 | 5,400 |
2015/10/29 | 527 | 528 | 521 | 528 | 12,000 |
2015/10/28 | 528 | 535 | 525 | 525 | 5,500 |
2015/10/27 | 530 | 532 | 527 | 528 | 4,800 |
2015/10/26 | 535 | 535 | 528 | 528 | 15,400 |
2015/10/23 | 536 | 536 | 530 | 535 | 13,000 |
2015/10/22 | 528 | 537 | 528 | 537 | 3,300 |
2015/10/21 | 528 | 530 | 524 | 528 | 15,800 |
2015/10/20 | 533 | 537 | 528 | 528 | 17,700 |
2015/10/19 | 535 | 540 | 527 | 535 | 45,700 |
2015/10/16 | 566 | 567 | 556 | 565 | 10,200 |
2015/10/15 | 565 | 570 | 563 | 566 | 4,200 |
2015/10/14 | 580 | 580 | 567 | 571 | 2,800 |
2015/10/13 | 567 | 581 | 567 | 581 | 1,400 |
2015/10/09 | 570 | 572 | 565 | 566 | 5,900 |
2015/10/08 | 574 | 574 | 570 | 571 | 2,200 |
2015/10/07 | 570 | 579 | 565 | 574 | 2,400 |
2015/10/06 | 573 | 581 | 562 | 570 | 4,500 |
2015/10/05 | 545 | 565 | 542 | 565 | 9,400 |
2015/10/02 | 546 | 549 | 546 | 549 | 1,100 |
2015/10/01 | 541 | 551 | 541 | 546 | 3,200 |
2015/09/30 | 541 | 554 | 541 | 549 | 1,700 |
2015/09/29 | 546 | 550 | 538 | 545 | 4,800 |
2015/09/28 | 557 | 557 | 545 | 553 | 6,000 |
2015/09/25 | 536 | 545 | 536 | 537 | 3,700 |
2015/09/24 | 537 | 537 | 530 | 536 | 7,900 |
2015/09/18 | 545 | 546 | 534 | 537 | 11,500 |
2015/09/17 | 551 | 563 | 545 | 546 | 20,700 |
2015/09/16 | 583 | 584 | 538 | 546 | 23,500 |
2015/09/15 | 582 | 597 | 574 | 575 | 40,900 |
2015/09/14 | 631 | 648 | 581 | 619 | 40,600 |
2015/09/11 | 611 | 640 | 611 | 633 | 17,900 |
2015/09/10 | 615 | 617 | 594 | 611 | 13,700 |
2015/09/09 | 600 | 620 | 600 | 615 | 13,400 |
2015/09/08 | 583 | 586 | 566 | 566 | 10,900 |
2015/09/07 | 593 | 597 | 571 | 583 | 18,200 |
2015/09/04 | 607 | 608 | 551 | 600 | 32,400 |
2015/09/03 | 615 | 626 | 602 | 606 | 9,900 |
2015/09/02 | 591 | 620 | 591 | 608 | 14,300 |
2015/09/01 | 647 | 657 | 605 | 620 | 36,700 |
2015/08/31 | 636 | 668 | 622 | 667 | 27,400 |
2015/08/28 | 602 | 624 | 590 | 616 | 49,200 |
2015/08/27 | 598 | 625 | 589 | 606 | 47,900 |
2015/08/26 | 550 | 599 | 550 | 599 | 32,200 |
2015/08/25 | 540 | 620 | 501 | 547 | 111,500 |
2015/08/24 | 651 | 656 | 561 | 590 | 62,400 |
2015/08/21 | 699 | 706 | 656 | 660 | 34,900 |
2015/08/20 | 762 | 762 | 722 | 729 | 30,400 |
2015/08/19 | 780 | 780 | 766 | 769 | 4,400 |
2015/08/18 | 779 | 781 | 766 | 776 | 1,800 |
2015/08/17 | 768 | 773 | 755 | 773 | 18,500 |
2015/08/14 | 763 | 783 | 763 | 783 | 5,000 |
2015/08/13 | 763 | 778 | 750 | 778 | 11,900 |
2015/08/12 | 801 | 803 | 768 | 777 | 25,600 |
2015/08/11 | 826 | 838 | 795 | 808 | 19,300 |
2015/08/10 | 798 | 839 | 790 | 811 | 34,400 |
2015/08/07 | 760 | 824 | 760 | 809 | 45,300 |
2015/08/06 | 745 | 777 | 745 | 762 | 28,400 |
2015/08/05 | 752 | 765 | 735 | 744 | 6,400 |
2015/08/04 | 744 | 745 | 734 | 737 | 11,400 |
2015/08/03 | 744 | 765 | 739 | 744 | 13,800 |
2015/07/31 | 742 | 743 | 720 | 728 | 23,800 |
2015/07/30 | 763 | 778 | 719 | 742 | 29,300 |
2015/07/29 | 779 | 789 | 746 | 760 | 32,200 |
2015/07/28 | 800 | 800 | 763 | 793 | 18,300 |
2015/07/27 | 820 | 820 | 789 | 795 | 41,100 |
2015/07/24 | 830 | 844 | 823 | 830 | 7,800 |
2015/07/23 | 840 | 848 | 816 | 837 | 29,300 |
2015/07/22 | 833 | 851 | 827 | 839 | 33,600 |
2015/07/21 | 800 | 861 | 800 | 850 | 84,300 |
2015/07/17 | 785 | 805 | 782 | 788 | 43,200 |
2015/07/16 | 797 | 798 | 777 | 783 | 37,600 |
2015/07/15 | 804 | 819 | 778 | 790 | 38,800 |
2015/07/14 | 845 | 845 | 795 | 796 | 54,500 |
2015/07/13 | 816 | 838 | 774 | 815 | 81,200 |
2015/07/10 | 855 | 890 | 770 | 774 | 172,100 |
2015/07/09 | 835 | 940 | 820 | 840 | 260,500 |
2015/07/08 | 980 | 1,010 | 880 | 985 | 689,200 |
2015/07/07 | 828 | 912 | 810 | 860 | 111,400 |
2015/07/06 | 830 | 923 | 803 | 873 | 450,500 |
2015/07/03 | 720 | 805 | 720 | 786 | 128,200 |
2015/07/02 | 710 | 719 | 704 | 715 | 11,100 |
2015/07/01 | 694 | 710 | 694 | 710 | 9,300 |
2015/06/30 | 682 | 709 | 682 | 691 | 11,300 |
2015/06/29 | 700 | 710 | 682 | 694 | 18,100 |
2015/06/26 | 720 | 730 | 688 | 730 | 24,200 |
2015/06/25 | 709 | 721 | 680 | 720 | 21,100 |
2015/06/24 | 713 | 750 | 702 | 720 | 17,700 |
2015/06/23 | 737 | 738 | 708 | 720 | 19,100 |
2015/06/22 | 755 | 768 | 725 | 745 | 39,100 |
2015/06/19 | 681 | 761 | 678 | 750 | 122,900 |
2015/06/18 | 674 | 679 | 650 | 679 | 20,700 |
2015/06/17 | 662 | 684 | 662 | 678 | 11,200 |
2015/06/16 | 679 | 679 | 650 | 661 | 16,700 |
2015/06/15 | 671 | 717 | 615 | 676 | 121,000 |
2015/06/12 | 653 | 669 | 651 | 665 | 29,800 |
2015/06/11 | 648 | 651 | 638 | 651 | 7,500 |
2015/06/10 | 638 | 639 | 630 | 631 | 4,200 |
2015/06/09 | 632 | 650 | 632 | 641 | 8,300 |
2015/06/08 | 625 | 630 | 621 | 630 | 11,300 |
2015/06/05 | 633 | 640 | 620 | 627 | 6,600 |
2015/06/04 | 637 | 638 | 636 | 637 | 1,300 |
2015/06/03 | 630 | 652 | 625 | 640 | 19,700 |
2015/06/02 | 619 | 629 | 619 | 624 | 7,000 |
2015/06/01 | 619 | 624 | 618 | 624 | 1,800 |
2015/05/29 | 619 | 624 | 618 | 621 | 1,400 |
2015/05/28 | 615 | 620 | 615 | 619 | 6,100 |
2015/05/27 | 611 | 620 | 610 | 615 | 11,000 |
2015/05/26 | 616 | 623 | 616 | 618 | 7,700 |
2015/05/25 | 603 | 629 | 602 | 626 | 6,400 |
2015/05/22 | 608 | 609 | 590 | 601 | 9,800 |
2015/05/21 | 614 | 614 | 601 | 608 | 2,400 |
2015/05/20 | 620 | 620 | 609 | 609 | 1,400 |
2015/05/19 | 607 | 620 | 606 | 618 | 3,300 |
2015/05/18 | 610 | 610 | 605 | 605 | 2,900 |
2015/05/15 | 617 | 617 | 608 | 610 | 4,500 |
2015/05/14 | 635 | 636 | 616 | 616 | 4,100 |
2015/05/13 | 628 | 630 | 620 | 630 | 4,300 |
2015/05/12 | 615 | 627 | 605 | 620 | 10,100 |
2015/05/11 | 603 | 610 | 601 | 610 | 2,900 |
2015/05/08 | 590 | 604 | 588 | 593 | 7,700 |
2015/05/07 | 605 | 608 | 588 | 588 | 14,900 |
2015/05/01 | 623 | 623 | 602 | 608 | 26,700 |
2015/04/30 | 636 | 645 | 632 | 639 | 5,400 |
2015/04/28 | 654 | 654 | 635 | 635 | 2,600 |
2015/04/27 | 669 | 669 | 658 | 661 | 15,600 |
2015/04/24 | 645 | 670 | 645 | 669 | 7,600 |
2015/04/23 | 650 | 660 | 645 | 645 | 7,400 |
2015/04/22 | 654 | 655 | 647 | 650 | 2,400 |
2015/04/21 | 650 | 665 | 648 | 654 | 7,200 |
2015/04/20 | 667 | 667 | 645 | 650 | 12,800 |
2015/04/17 | 668 | 680 | 664 | 675 | 10,900 |
2015/04/16 | 678 | 683 | 653 | 668 | 6,700 |
2015/04/15 | 670 | 670 | 658 | 665 | 9,500 |
2015/04/14 | 664 | 670 | 659 | 669 | 14,200 |
2015/04/13 | 655 | 666 | 646 | 666 | 7,000 |
2015/04/10 | 656 | 656 | 617 | 645 | 105,300 |
2015/04/09 | 677 | 677 | 653 | 666 | 16,100 |
2015/04/08 | 686 | 701 | 668 | 675 | 37,600 |
2015/04/07 | 700 | 720 | 680 | 680 | 33,000 |
2015/04/06 | 650 | 707 | 650 | 699 | 70,400 |
2015/04/03 | 637 | 656 | 637 | 646 | 31,200 |
2015/04/02 | 619 | 634 | 586 | 634 | 38,400 |
2015/04/01 | 585 | 600 | 585 | 592 | 10,000 |
2015/03/31 | 587 | 592 | 583 | 586 | 5,900 |
2015/03/30 | 585 | 590 | 569 | 578 | 6,300 |
2015/03/27 | 585 | 585 | 561 | 580 | 13,200 |
2015/03/26 | 589 | 589 | 579 | 583 | 8,100 |
2015/03/25 | 595 | 597 | 577 | 590 | 24,700 |
2015/03/24 | 590 | 595 | 580 | 589 | 14,300 |
2015/03/23 | 579 | 589 | 572 | 582 | 16,100 |
2015/03/20 | 565 | 579 | 559 | 579 | 19,500 |
2015/03/19 | 558 | 570 | 558 | 565 | 12,300 |
2015/03/18 | 558 | 569 | 556 | 560 | 10,000 |
2015/03/17 | 562 | 569 | 560 | 562 | 4,500 |
2015/03/16 | 548 | 566 | 544 | 557 | 40,400 |
2015/03/13 | 582 | 588 | 525 | 540 | 100,800 |
2015/03/12 | 580 | 588 | 574 | 582 | 15,100 |
2015/03/11 | 570 | 585 | 570 | 580 | 9,700 |
2015/03/10 | 580 | 580 | 568 | 571 | 1,300 |
2015/03/09 | 571 | 590 | 567 | 570 | 14,000 |
2015/03/06 | 566 | 570 | 548 | 570 | 9,900 |
2015/03/05 | 566 | 578 | 563 | 566 | 8,100 |
2015/03/04 | 558 | 573 | 556 | 563 | 8,600 |
2015/03/03 | 580 | 580 | 561 | 575 | 5,200 |
2015/03/02 | 585 | 585 | 565 | 572 | 4,900 |
2015/02/27 | 561 | 585 | 555 | 585 | 30,200 |
2015/02/26 | 563 | 568 | 557 | 557 | 8,800 |
2015/02/25 | 571 | 571 | 545 | 565 | 20,300 |
2015/02/24 | 540 | 572 | 538 | 566 | 18,900 |
2015/02/23 | 551 | 551 | 533 | 538 | 15,700 |
2015/02/20 | 562 | 564 | 551 | 555 | 25,300 |
2015/02/19 | 544 | 567 | 543 | 552 | 64,800 |
2015/02/18 | 528 | 528 | 515 | 524 | 9,300 |
2015/02/17 | 527 | 534 | 524 | 528 | 11,500 |
2015/02/16 | 522 | 536 | 517 | 532 | 23,000 |
2015/02/13 | 512 | 522 | 512 | 522 | 14,700 |
2015/02/12 | 513 | 515 | 509 | 510 | 16,400 |
2015/02/10 | 508 | 516 | 508 | 509 | 13,100 |
2015/02/09 | 508 | 514 | 507 | 509 | 2,800 |
2015/02/06 | 510 | 512 | 506 | 508 | 3,100 |
2015/02/05 | 514 | 515 | 506 | 506 | 10,900 |
2015/02/04 | 504 | 512 | 504 | 504 | 14,200 |
2015/02/03 | 507 | 520 | 498 | 499 | 28,300 |
2015/02/02 | 509 | 510 | 506 | 506 | 3,700 |
2015/01/30 | 511 | 513 | 509 | 510 | 11,900 |
2015/01/29 | 513 | 519 | 509 | 510 | 4,800 |
2015/01/28 | 513 | 519 | 509 | 513 | 14,400 |
2015/01/27 | 512 | 516 | 507 | 513 | 16,000 |
2015/01/26 | 515 | 515 | 508 | 511 | 3,200 |
2015/01/23 | 517 | 517 | 506 | 508 | 5,000 |
2015/01/22 | 515 | 518 | 515 | 516 | 1,200 |
2015/01/21 | 515 | 515 | 495 | 515 | 26,800 |
2015/01/20 | 508 | 516 | 502 | 508 | 24,400 |
2015/01/19 | 516 | 522 | 505 | 508 | 7,000 |
2015/01/16 | 517 | 518 | 508 | 515 | 17,900 |
2015/01/15 | 518 | 520 | 518 | 519 | 1,600 |
2015/01/14 | 520 | 525 | 520 | 521 | 1,200 |
2015/01/13 | 511 | 524 | 511 | 520 | 7,800 |
2015/01/09 | 525 | 525 | 521 | 521 | 8,000 |
2015/01/08 | 520 | 527 | 520 | 521 | 9,100 |
2015/01/07 | 526 | 527 | 515 | 520 | 12,500 |
2015/01/06 | 527 | 535 | 525 | 528 | 2,700 |
2015/01/05 | 537 | 545 | 520 | 530 | 17,400 |