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 |
---|---|---|---|---|---|
2016/12/30 | 609 | 612 | 609 | 610 | 3,900 |
2016/12/29 | 615 | 616 | 610 | 610 | 13,300 |
2016/12/28 | 615 | 619 | 613 | 615 | 10,500 |
2016/12/27 | 617 | 617 | 612 | 614 | 17,000 |
2016/12/26 | 619 | 622 | 616 | 617 | 14,100 |
2016/12/22 | 613 | 620 | 612 | 617 | 19,300 |
2016/12/21 | 618 | 623 | 613 | 615 | 16,900 |
2016/12/20 | 611 | 617 | 610 | 612 | 28,300 |
2016/12/19 | 611 | 616 | 606 | 607 | 37,600 |
2016/12/16 | 626 | 637 | 615 | 621 | 83,900 |
2016/12/15 | 719 | 725 | 645 | 645 | 184,000 |
2016/12/14 | 700 | 719 | 692 | 712 | 24,700 |
2016/12/13 | 696 | 700 | 685 | 699 | 16,400 |
2016/12/12 | 665 | 685 | 665 | 676 | 18,400 |
2016/12/09 | 661 | 665 | 658 | 665 | 20,400 |
2016/12/08 | 663 | 663 | 654 | 659 | 6,600 |
2016/12/07 | 668 | 668 | 652 | 655 | 7,000 |
2016/12/06 | 665 | 666 | 655 | 660 | 6,000 |
2016/12/05 | 646 | 663 | 644 | 655 | 7,000 |
2016/12/02 | 666 | 666 | 652 | 652 | 7,600 |
2016/12/01 | 669 | 669 | 658 | 660 | 4,300 |
2016/11/30 | 670 | 673 | 650 | 659 | 13,000 |
2016/11/29 | 642 | 668 | 642 | 656 | 22,900 |
2016/11/28 | 649 | 649 | 643 | 648 | 8,500 |
2016/11/25 | 646 | 650 | 641 | 643 | 21,200 |
2016/11/24 | 654 | 656 | 645 | 646 | 24,400 |
2016/11/22 | 649 | 660 | 646 | 650 | 14,700 |
2016/11/21 | 654 | 660 | 648 | 648 | 13,200 |
2016/11/18 | 650 | 651 | 644 | 651 | 21,200 |
2016/11/17 | 657 | 664 | 642 | 646 | 20,700 |
2016/11/16 | 651 | 657 | 648 | 654 | 8,100 |
2016/11/15 | 639 | 655 | 635 | 641 | 16,000 |
2016/11/14 | 647 | 647 | 631 | 639 | 4,700 |
2016/11/11 | 631 | 650 | 627 | 627 | 17,400 |
2016/11/10 | 627 | 643 | 624 | 634 | 19,600 |
2016/11/09 | 653 | 653 | 587 | 615 | 29,400 |
2016/11/08 | 661 | 661 | 631 | 643 | 21,300 |
2016/11/07 | 659 | 677 | 655 | 662 | 14,500 |
2016/11/04 | 654 | 670 | 653 | 669 | 12,000 |
2016/11/02 | 724 | 724 | 645 | 668 | 53,200 |
2016/11/01 | 742 | 777 | 723 | 724 | 30,900 |
2016/10/31 | 742 | 789 | 737 | 752 | 37,400 |
2016/10/28 | 729 | 749 | 718 | 737 | 21,500 |
2016/10/27 | 777 | 777 | 711 | 732 | 63,100 |
2016/10/26 | 774 | 804 | 772 | 783 | 40,500 |
2016/10/25 | 812 | 830 | 756 | 819 | 236,800 |
2016/10/24 | 693 | 791 | 660 | 791 | 125,200 |
2016/10/21 | 705 | 723 | 670 | 691 | 147,600 |
2016/10/20 | 620 | 720 | 620 | 720 | 186,300 |
2016/10/19 | 614 | 620 | 605 | 620 | 5,000 |
2016/10/18 | 610 | 612 | 610 | 610 | 4,000 |
2016/10/17 | 602 | 609 | 599 | 605 | 8,500 |
2016/10/14 | 584 | 596 | 584 | 594 | 4,300 |
2016/10/13 | 597 | 599 | 590 | 593 | 5,500 |
2016/10/12 | 599 | 602 | 598 | 598 | 1,900 |
2016/10/11 | 600 | 603 | 598 | 599 | 7,400 |
2016/10/07 | 601 | 606 | 600 | 602 | 1,800 |
2016/10/06 | 606 | 607 | 599 | 602 | 6,100 |
2016/10/05 | 585 | 599 | 579 | 599 | 8,300 |
2016/10/04 | 581 | 585 | 575 | 585 | 5,800 |
2016/10/03 | 586 | 590 | 575 | 580 | 10,900 |
2016/09/30 | 592 | 599 | 585 | 586 | 12,500 |
2016/09/29 | 592 | 602 | 588 | 593 | 18,900 |
2016/09/28 | 596 | 600 | 591 | 591 | 24,800 |
2016/09/27 | 580 | 598 | 580 | 590 | 11,000 |
2016/09/26 | 586 | 587 | 579 | 579 | 8,100 |
2016/09/23 | 579 | 584 | 571 | 581 | 8,300 |
2016/09/21 | 590 | 590 | 568 | 574 | 6,100 |
2016/09/20 | 573 | 580 | 565 | 580 | 10,200 |
2016/09/16 | 555 | 570 | 555 | 563 | 4,900 |
2016/09/15 | 560 | 563 | 551 | 551 | 10,100 |
2016/09/14 | 597 | 597 | 550 | 575 | 35,900 |
2016/09/13 | 589 | 600 | 586 | 596 | 19,800 |
2016/09/12 | 604 | 604 | 583 | 588 | 12,700 |
2016/09/09 | 617 | 617 | 608 | 608 | 3,300 |
2016/09/08 | 630 | 630 | 605 | 608 | 9,700 |
2016/09/07 | 624 | 625 | 603 | 625 | 3,900 |
2016/09/06 | 615 | 618 | 611 | 618 | 2,000 |
2016/09/05 | 626 | 633 | 609 | 619 | 10,800 |
2016/09/02 | 642 | 642 | 629 | 630 | 3,700 |
2016/09/01 | 631 | 640 | 628 | 640 | 9,200 |
2016/08/31 | 632 | 634 | 623 | 626 | 3,900 |
2016/08/30 | 625 | 645 | 617 | 642 | 12,300 |
2016/08/29 | 614 | 614 | 605 | 614 | 12,100 |
2016/08/26 | 612 | 612 | 596 | 602 | 12,500 |
2016/08/25 | 592 | 602 | 590 | 602 | 6,000 |
2016/08/24 | 593 | 604 | 593 | 601 | 6,700 |
2016/08/23 | 597 | 600 | 597 | 599 | 1,600 |
2016/08/22 | 594 | 595 | 590 | 591 | 2,600 |
2016/08/19 | 588 | 588 | 588 | 588 | 300 |
2016/08/18 | 584 | 593 | 584 | 586 | 1,900 |
2016/08/17 | 590 | 594 | 580 | 587 | 3,600 |
2016/08/16 | 595 | 595 | 579 | 585 | 2,600 |
2016/08/15 | 583 | 591 | 583 | 588 | 2,300 |
2016/08/12 | 592 | 592 | 587 | 592 | 1,400 |
2016/08/10 | 591 | 598 | 591 | 592 | 800 |
2016/08/09 | 594 | 595 | 592 | 593 | 1,100 |
2016/08/08 | 593 | 595 | 580 | 590 | 2,100 |
2016/08/05 | 603 | 603 | 593 | 593 | 3,000 |
2016/08/04 | 596 | 600 | 590 | 600 | 2,500 |
2016/08/03 | 595 | 597 | 592 | 595 | 4,200 |
2016/08/02 | 605 | 605 | 598 | 598 | 1,400 |
2016/08/01 | 611 | 611 | 600 | 603 | 3,300 |
2016/07/29 | 581 | 611 | 580 | 611 | 6,200 |
2016/07/28 | 600 | 600 | 575 | 600 | 6,500 |
2016/07/27 | 592 | 605 | 592 | 596 | 3,900 |
2016/07/26 | 606 | 606 | 592 | 593 | 4,200 |
2016/07/25 | 607 | 607 | 595 | 602 | 3,000 |
2016/07/22 | 608 | 608 | 587 | 597 | 8,000 |
2016/07/21 | 589 | 605 | 589 | 603 | 4,600 |
2016/07/20 | 586 | 600 | 586 | 591 | 3,500 |
2016/07/19 | 597 | 597 | 590 | 591 | 2,600 |
2016/07/15 | 604 | 614 | 597 | 598 | 11,700 |
2016/07/14 | 624 | 624 | 601 | 603 | 10,100 |
2016/07/13 | 620 | 620 | 612 | 614 | 3,800 |
2016/07/12 | 601 | 620 | 601 | 610 | 4,600 |
2016/07/11 | 600 | 605 | 582 | 596 | 4,200 |
2016/07/08 | 615 | 615 | 600 | 600 | 2,300 |
2016/07/07 | 625 | 625 | 618 | 619 | 2,000 |
2016/07/06 | 631 | 632 | 620 | 626 | 12,700 |
2016/07/05 | 637 | 655 | 637 | 648 | 24,800 |
2016/07/04 | 610 | 637 | 608 | 637 | 35,100 |
2016/07/01 | 572 | 598 | 566 | 588 | 19,700 |
2016/06/30 | 555 | 588 | 555 | 561 | 11,700 |
2016/06/29 | 544 | 551 | 541 | 542 | 9,300 |
2016/06/28 | 527 | 540 | 516 | 535 | 9,100 |
2016/06/27 | 560 | 560 | 525 | 545 | 9,800 |
2016/06/24 | 582 | 589 | 511 | 528 | 25,400 |
2016/06/23 | 571 | 579 | 568 | 572 | 5,500 |
2016/06/22 | 568 | 599 | 563 | 577 | 18,300 |
2016/06/21 | 575 | 579 | 560 | 565 | 13,700 |
2016/06/20 | 568 | 571 | 560 | 568 | 8,100 |
2016/06/17 | 553 | 563 | 548 | 560 | 7,600 |
2016/06/16 | 565 | 577 | 532 | 545 | 34,300 |
2016/06/15 | 555 | 580 | 555 | 571 | 14,200 |
2016/06/14 | 591 | 610 | 554 | 563 | 53,600 |
2016/06/13 | 613 | 613 | 575 | 597 | 42,600 |
2016/06/10 | 606 | 613 | 605 | 612 | 17,400 |
2016/06/09 | 621 | 621 | 609 | 609 | 6,800 |
2016/06/08 | 610 | 615 | 598 | 615 | 12,200 |
2016/06/07 | 608 | 616 | 600 | 602 | 5,800 |
2016/06/06 | 598 | 607 | 589 | 598 | 25,300 |
2016/06/03 | 611 | 639 | 611 | 618 | 21,000 |
2016/06/02 | 629 | 629 | 607 | 609 | 16,600 |
2016/06/01 | 618 | 630 | 617 | 620 | 23,900 |
2016/05/31 | 607 | 622 | 605 | 617 | 12,700 |
2016/05/30 | 586 | 605 | 570 | 597 | 14,500 |
2016/05/27 | 601 | 601 | 580 | 582 | 15,000 |
2016/05/26 | 618 | 618 | 593 | 601 | 16,600 |
2016/05/25 | 623 | 626 | 611 | 617 | 36,100 |
2016/05/24 | 612 | 616 | 602 | 603 | 16,100 |
2016/05/23 | 585 | 608 | 585 | 606 | 23,900 |
2016/05/20 | 584 | 585 | 568 | 582 | 13,600 |
2016/05/19 | 557 | 603 | 554 | 574 | 34,500 |
2016/05/18 | 605 | 624 | 547 | 547 | 93,300 |
2016/05/17 | 682 | 682 | 598 | 598 | 147,900 |
2016/05/16 | 642 | 722 | 621 | 680 | 288,800 |
2016/05/13 | 600 | 623 | 600 | 622 | 25,300 |
2016/05/12 | 606 | 621 | 596 | 600 | 17,500 |
2016/05/11 | 581 | 623 | 560 | 609 | 22,500 |
2016/05/10 | 601 | 605 | 578 | 582 | 45,000 |
2016/05/09 | 557 | 644 | 557 | 602 | 52,400 |
2016/05/06 | 560 | 560 | 547 | 552 | 8,000 |
2016/05/02 | 518 | 540 | 518 | 540 | 4,700 |
2016/04/28 | 532 | 532 | 516 | 520 | 7,900 |
2016/04/27 | 521 | 525 | 520 | 522 | 1,900 |
2016/04/26 | 540 | 540 | 521 | 525 | 6,100 |
2016/04/25 | 540 | 540 | 527 | 533 | 9,600 |
2016/04/22 | 540 | 543 | 526 | 537 | 6,500 |
2016/04/21 | 527 | 540 | 523 | 540 | 10,100 |
2016/04/20 | 523 | 531 | 522 | 527 | 4,000 |
2016/04/19 | 514 | 520 | 514 | 520 | 700 |
2016/04/18 | 518 | 519 | 505 | 518 | 3,200 |
2016/04/15 | 510 | 519 | 510 | 518 | 3,300 |
2016/04/14 | 520 | 520 | 510 | 514 | 11,200 |
2016/04/13 | 520 | 527 | 516 | 520 | 3,600 |
2016/04/12 | 502 | 519 | 495 | 517 | 6,600 |
2016/04/11 | 520 | 520 | 501 | 501 | 3,200 |
2016/04/08 | 515 | 520 | 508 | 520 | 2,300 |
2016/04/07 | 497 | 520 | 488 | 518 | 10,500 |
2016/04/06 | 491 | 510 | 491 | 497 | 3,200 |
2016/04/05 | 512 | 513 | 494 | 494 | 14,100 |
2016/04/04 | 535 | 539 | 506 | 506 | 9,700 |
2016/04/01 | 545 | 545 | 495 | 536 | 24,300 |
2016/03/31 | 548 | 552 | 530 | 536 | 11,800 |
2016/03/30 | 580 | 580 | 547 | 548 | 17,000 |
2016/03/29 | 588 | 588 | 570 | 570 | 5,100 |
2016/03/28 | 587 | 587 | 585 | 585 | 3,300 |
2016/03/25 | 589 | 589 | 572 | 587 | 5,900 |
2016/03/24 | 576 | 583 | 573 | 579 | 3,000 |
2016/03/23 | 584 | 587 | 560 | 579 | 7,300 |
2016/03/22 | 588 | 588 | 566 | 574 | 9,600 |
2016/03/18 | 570 | 579 | 566 | 568 | 10,400 |
2016/03/17 | 590 | 597 | 569 | 570 | 25,300 |
2016/03/16 | 561 | 596 | 561 | 585 | 40,000 |
2016/03/15 | 545 | 562 | 540 | 551 | 14,700 |
2016/03/14 | 554 | 568 | 537 | 538 | 42,700 |
2016/03/11 | 534 | 545 | 530 | 544 | 8,600 |
2016/03/10 | 523 | 540 | 523 | 538 | 10,500 |
2016/03/09 | 526 | 529 | 518 | 523 | 1,900 |
2016/03/08 | 530 | 539 | 525 | 534 | 3,800 |
2016/03/07 | 517 | 533 | 516 | 530 | 10,000 |
2016/03/04 | 500 | 512 | 500 | 507 | 4,000 |
2016/03/03 | 511 | 515 | 500 | 502 | 2,200 |
2016/03/02 | 500 | 513 | 500 | 501 | 5,000 |
2016/03/01 | 500 | 505 | 500 | 503 | 3,100 |
2016/02/29 | 504 | 510 | 500 | 500 | 2,300 |
2016/02/26 | 514 | 515 | 504 | 504 | 6,700 |
2016/02/25 | 490 | 500 | 490 | 495 | 3,600 |
2016/02/24 | 492 | 492 | 482 | 489 | 6,200 |
2016/02/23 | 497 | 500 | 493 | 493 | 2,700 |
2016/02/22 | 492 | 504 | 486 | 499 | 2,800 |
2016/02/19 | 470 | 495 | 470 | 490 | 4,200 |
2016/02/18 | 470 | 483 | 468 | 470 | 5,000 |
2016/02/17 | 470 | 485 | 455 | 456 | 15,100 |
2016/02/16 | 466 | 488 | 466 | 475 | 29,400 |
2016/02/15 | 462 | 478 | 460 | 463 | 8,400 |
2016/02/12 | 465 | 470 | 430 | 445 | 33,500 |
2016/02/10 | 509 | 516 | 476 | 494 | 28,300 |
2016/02/09 | 512 | 520 | 507 | 509 | 4,800 |
2016/02/08 | 510 | 540 | 506 | 535 | 14,800 |
2016/02/05 | 530 | 530 | 512 | 518 | 16,900 |
2016/02/04 | 526 | 540 | 525 | 529 | 5,900 |
2016/02/03 | 549 | 555 | 520 | 536 | 41,800 |
2016/02/02 | 559 | 574 | 528 | 558 | 35,900 |
2016/02/01 | 547 | 570 | 539 | 539 | 30,800 |
2016/01/29 | 538 | 548 | 515 | 525 | 14,900 |
2016/01/28 | 530 | 531 | 515 | 518 | 16,700 |
2016/01/27 | 525 | 544 | 517 | 525 | 9,500 |
2016/01/26 | 521 | 537 | 515 | 522 | 11,700 |
2016/01/25 | 517 | 522 | 516 | 522 | 5,200 |
2016/01/22 | 527 | 527 | 506 | 517 | 10,900 |
2016/01/21 | 529 | 529 | 512 | 512 | 2,500 |
2016/01/20 | 531 | 531 | 518 | 520 | 2,300 |
2016/01/19 | 522 | 538 | 522 | 531 | 3,100 |
2016/01/18 | 522 | 532 | 515 | 528 | 6,800 |
2016/01/15 | 545 | 551 | 530 | 535 | 7,100 |
2016/01/14 | 542 | 545 | 536 | 545 | 9,000 |
2016/01/13 | 542 | 559 | 542 | 557 | 3,700 |
2016/01/12 | 570 | 574 | 546 | 549 | 7,200 |
2016/01/08 | 555 | 560 | 554 | 560 | 3,200 |
2016/01/07 | 568 | 568 | 554 | 555 | 9,200 |
2016/01/06 | 569 | 573 | 567 | 567 | 3,200 |
2016/01/05 | 570 | 570 | 563 | 568 | 4,000 |
2016/01/04 | 579 | 579 | 559 | 568 | 7,900 |