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 |
---|---|---|---|---|---|
2017/12/29 | 997 | 1,002 | 976 | 979 | 12,200 |
2017/12/28 | 994 | 1,001 | 985 | 986 | 16,200 |
2017/12/27 | 991 | 1,003 | 988 | 991 | 16,700 |
2017/12/26 | 1,000 | 1,001 | 988 | 998 | 23,200 |
2017/12/25 | 1,001 | 1,010 | 987 | 992 | 40,000 |
2017/12/22 | 1,006 | 1,015 | 997 | 1,000 | 38,800 |
2017/12/21 | 977 | 1,012 | 977 | 1,012 | 28,100 |
2017/12/20 | 987 | 989 | 975 | 981 | 32,500 |
2017/12/19 | 970 | 992 | 957 | 988 | 85,100 |
2017/12/18 | 995 | 995 | 947 | 957 | 92,800 |
2017/12/15 | 1,020 | 1,034 | 983 | 985 | 149,400 |
2017/12/14 | 1,140 | 1,258 | 995 | 1,012 | 479,400 |
2017/12/13 | 1,172 | 1,175 | 1,102 | 1,121 | 37,700 |
2017/12/12 | 1,163 | 1,183 | 1,153 | 1,170 | 21,700 |
2017/12/11 | 1,144 | 1,162 | 1,144 | 1,159 | 18,600 |
2017/12/08 | 1,131 | 1,150 | 1,127 | 1,143 | 9,400 |
2017/12/07 | 1,120 | 1,157 | 1,112 | 1,152 | 16,100 |
2017/12/06 | 1,133 | 1,133 | 1,100 | 1,100 | 9,000 |
2017/12/05 | 1,150 | 1,150 | 1,111 | 1,133 | 19,300 |
2017/12/04 | 1,173 | 1,184 | 1,144 | 1,150 | 13,000 |
2017/12/01 | 1,180 | 1,198 | 1,162 | 1,172 | 9,900 |
2017/11/30 | 1,190 | 1,190 | 1,152 | 1,170 | 12,700 |
2017/11/29 | 1,183 | 1,214 | 1,162 | 1,181 | 17,600 |
2017/11/28 | 1,157 | 1,189 | 1,139 | 1,180 | 23,200 |
2017/11/27 | 1,139 | 1,167 | 1,131 | 1,154 | 24,700 |
2017/11/24 | 1,099 | 1,130 | 1,099 | 1,118 | 14,700 |
2017/11/22 | 1,116 | 1,118 | 1,100 | 1,103 | 9,500 |
2017/11/21 | 1,096 | 1,110 | 1,090 | 1,104 | 9,500 |
2017/11/20 | 1,101 | 1,101 | 1,074 | 1,099 | 11,800 |
2017/11/17 | 1,085 | 1,091 | 1,055 | 1,080 | 15,500 |
2017/11/16 | 1,040 | 1,085 | 1,040 | 1,085 | 20,100 |
2017/11/15 | 1,054 | 1,054 | 1,005 | 1,023 | 24,600 |
2017/11/14 | 1,060 | 1,092 | 1,032 | 1,033 | 36,600 |
2017/11/13 | 1,093 | 1,100 | 1,038 | 1,038 | 23,100 |
2017/11/10 | 1,093 | 1,121 | 1,043 | 1,102 | 35,300 |
2017/11/09 | 1,119 | 1,134 | 1,075 | 1,087 | 15,300 |
2017/11/08 | 1,134 | 1,136 | 1,081 | 1,105 | 31,200 |
2017/11/07 | 1,146 | 1,150 | 1,133 | 1,137 | 6,500 |
2017/11/06 | 1,154 | 1,166 | 1,137 | 1,146 | 9,600 |
2017/11/02 | 1,202 | 1,202 | 1,123 | 1,132 | 43,800 |
2017/11/01 | 1,230 | 1,235 | 1,208 | 1,208 | 7,400 |
2017/10/31 | 1,233 | 1,238 | 1,208 | 1,221 | 23,400 |
2017/10/30 | 1,173 | 1,249 | 1,173 | 1,246 | 46,600 |
2017/10/27 | 1,159 | 1,167 | 1,150 | 1,167 | 6,900 |
2017/10/26 | 1,167 | 1,168 | 1,147 | 1,152 | 6,400 |
2017/10/25 | 1,180 | 1,180 | 1,144 | 1,149 | 9,500 |
2017/10/24 | 1,154 | 1,169 | 1,137 | 1,155 | 9,100 |
2017/10/23 | 1,134 | 1,142 | 1,129 | 1,139 | 5,300 |
2017/10/20 | 1,122 | 1,134 | 1,122 | 1,123 | 13,700 |
2017/10/19 | 1,126 | 1,150 | 1,126 | 1,144 | 7,500 |
2017/10/18 | 1,168 | 1,168 | 1,126 | 1,128 | 15,000 |
2017/10/17 | 1,161 | 1,174 | 1,132 | 1,168 | 15,300 |
2017/10/16 | 1,181 | 1,185 | 1,161 | 1,161 | 14,500 |
2017/10/13 | 1,180 | 1,194 | 1,156 | 1,181 | 17,700 |
2017/10/12 | 1,180 | 1,183 | 1,152 | 1,167 | 11,900 |
2017/10/11 | 1,164 | 1,183 | 1,160 | 1,165 | 18,800 |
2017/10/10 | 1,129 | 1,170 | 1,126 | 1,161 | 18,400 |
2017/10/06 | 1,134 | 1,144 | 1,110 | 1,122 | 15,400 |
2017/10/05 | 1,168 | 1,173 | 1,117 | 1,141 | 39,400 |
2017/10/04 | 1,205 | 1,205 | 1,141 | 1,147 | 35,700 |
2017/10/03 | 1,189 | 1,200 | 1,163 | 1,199 | 31,500 |
2017/10/02 | 1,207 | 1,230 | 1,175 | 1,177 | 37,600 |
2017/09/29 | 1,193 | 1,234 | 1,192 | 1,209 | 13,700 |
2017/09/28 | 1,191 | 1,214 | 1,191 | 1,204 | 30,100 |
2017/09/27 | 1,186 | 1,250 | 1,186 | 1,239 | 17,800 |
2017/09/26 | 1,240 | 1,240 | 1,191 | 1,197 | 41,300 |
2017/09/25 | 1,198 | 1,214 | 1,164 | 1,180 | 26,600 |
2017/09/22 | 1,235 | 1,264 | 1,161 | 1,188 | 76,500 |
2017/09/21 | 1,286 | 1,320 | 1,230 | 1,245 | 54,100 |
2017/09/20 | 1,283 | 1,289 | 1,251 | 1,268 | 30,500 |
2017/09/19 | 1,331 | 1,340 | 1,259 | 1,259 | 79,000 |
2017/09/15 | 1,200 | 1,325 | 1,181 | 1,325 | 193,400 |
2017/09/14 | 1,116 | 1,340 | 1,080 | 1,200 | 371,300 |
2017/09/13 | 1,156 | 1,156 | 1,114 | 1,115 | 23,800 |
2017/09/12 | 1,098 | 1,154 | 1,093 | 1,136 | 38,500 |
2017/09/11 | 1,050 | 1,081 | 1,050 | 1,081 | 16,000 |
2017/09/08 | 1,007 | 1,035 | 998 | 1,028 | 13,600 |
2017/09/07 | 1,042 | 1,058 | 1,010 | 1,019 | 11,600 |
2017/09/06 | 1,004 | 1,051 | 977 | 1,034 | 62,500 |
2017/09/05 | 1,117 | 1,117 | 1,025 | 1,025 | 49,300 |
2017/09/04 | 1,175 | 1,175 | 1,090 | 1,130 | 32,900 |
2017/09/01 | 1,135 | 1,152 | 1,122 | 1,145 | 11,200 |
2017/08/31 | 1,111 | 1,147 | 1,105 | 1,135 | 17,800 |
2017/08/30 | 1,151 | 1,151 | 1,100 | 1,112 | 20,500 |
2017/08/29 | 1,085 | 1,156 | 1,075 | 1,149 | 27,700 |
2017/08/28 | 1,110 | 1,129 | 1,100 | 1,101 | 16,400 |
2017/08/25 | 1,130 | 1,144 | 1,092 | 1,109 | 22,500 |
2017/08/24 | 1,114 | 1,170 | 1,094 | 1,133 | 25,900 |
2017/08/23 | 1,120 | 1,130 | 1,097 | 1,099 | 13,000 |
2017/08/22 | 1,063 | 1,119 | 1,063 | 1,110 | 22,500 |
2017/08/21 | 1,067 | 1,067 | 1,045 | 1,047 | 12,400 |
2017/08/18 | 1,081 | 1,101 | 1,046 | 1,053 | 29,600 |
2017/08/17 | 1,081 | 1,130 | 1,060 | 1,111 | 15,300 |
2017/08/16 | 1,070 | 1,106 | 1,069 | 1,082 | 14,600 |
2017/08/15 | 1,052 | 1,090 | 1,051 | 1,073 | 31,700 |
2017/08/14 | 1,002 | 1,057 | 995 | 1,042 | 34,900 |
2017/08/10 | 1,036 | 1,049 | 1,006 | 1,016 | 37,100 |
2017/08/09 | 1,078 | 1,092 | 1,032 | 1,064 | 39,900 |
2017/08/08 | 1,108 | 1,108 | 1,051 | 1,097 | 25,200 |
2017/08/07 | 1,088 | 1,119 | 1,070 | 1,094 | 22,800 |
2017/08/04 | 1,046 | 1,109 | 1,046 | 1,089 | 24,100 |
2017/08/03 | 1,095 | 1,110 | 1,071 | 1,073 | 17,700 |
2017/08/02 | 1,086 | 1,136 | 1,071 | 1,093 | 29,900 |
2017/08/01 | 1,092 | 1,110 | 1,023 | 1,071 | 84,600 |
2017/07/31 | 1,103 | 1,151 | 1,081 | 1,122 | 92,200 |
2017/07/28 | 1,230 | 1,236 | 1,101 | 1,128 | 107,700 |
2017/07/27 | 1,259 | 1,272 | 1,220 | 1,230 | 39,300 |
2017/07/26 | 1,275 | 1,279 | 1,213 | 1,239 | 43,500 |
2017/07/25 | 1,222 | 1,250 | 1,187 | 1,247 | 47,100 |
2017/07/24 | 1,279 | 1,287 | 1,184 | 1,222 | 87,700 |
2017/07/21 | 1,341 | 1,346 | 1,274 | 1,298 | 77,300 |
2017/07/20 | 1,265 | 1,385 | 1,242 | 1,341 | 129,100 |
2017/07/19 | 1,211 | 1,335 | 1,210 | 1,256 | 108,100 |
2017/07/18 | 1,230 | 1,279 | 1,199 | 1,218 | 62,900 |
2017/07/14 | 1,223 | 1,240 | 1,195 | 1,228 | 69,900 |
2017/07/13 | 1,225 | 1,295 | 1,205 | 1,225 | 156,800 |
2017/07/12 | 1,204 | 1,223 | 1,172 | 1,200 | 32,500 |
2017/07/11 | 1,245 | 1,250 | 1,170 | 1,188 | 60,600 |
2017/07/10 | 1,180 | 1,267 | 1,179 | 1,224 | 106,400 |
2017/07/07 | 1,078 | 1,148 | 1,077 | 1,144 | 40,400 |
2017/07/06 | 1,120 | 1,237 | 1,085 | 1,088 | 215,900 |
2017/07/05 | 1,093 | 1,133 | 1,051 | 1,130 | 60,400 |
2017/07/04 | 1,085 | 1,118 | 1,025 | 1,062 | 83,600 |
2017/07/03 | 1,025 | 1,093 | 1,013 | 1,057 | 37,900 |
2017/06/30 | 992 | 1,017 | 991 | 1,007 | 40,300 |
2017/06/29 | 1,086 | 1,086 | 1,003 | 1,030 | 47,000 |
2017/06/28 | 1,061 | 1,109 | 1,033 | 1,056 | 51,300 |
2017/06/27 | 1,115 | 1,115 | 1,071 | 1,079 | 82,100 |
2017/06/26 | 1,024 | 1,134 | 1,010 | 1,110 | 154,700 |
2017/06/23 | 1,138 | 1,144 | 1,005 | 1,016 | 157,100 |
2017/06/22 | 1,076 | 1,100 | 1,041 | 1,078 | 138,900 |
2017/06/21 | 978 | 1,062 | 971 | 1,061 | 313,500 |
2017/06/20 | 1,021 | 1,196 | 1,020 | 1,023 | 603,900 |
2017/06/19 | 955 | 1,107 | 930 | 1,020 | 636,800 |
2017/06/16 | 934 | 970 | 904 | 957 | 350,400 |
2017/06/15 | 913 | 1,078 | 870 | 978 | 1,705,500 |
2017/06/14 | 928 | 928 | 926 | 928 | 256,600 |
2017/06/13 | 684 | 778 | 672 | 778 | 116,200 |
2017/06/12 | 675 | 685 | 671 | 678 | 8,900 |
2017/06/09 | 674 | 677 | 670 | 671 | 9,000 |
2017/06/08 | 675 | 675 | 662 | 667 | 6,000 |
2017/06/07 | 665 | 676 | 661 | 664 | 9,100 |
2017/06/06 | 662 | 662 | 658 | 658 | 4,200 |
2017/06/05 | 653 | 664 | 651 | 664 | 3,800 |
2017/06/02 | 660 | 661 | 648 | 653 | 3,400 |
2017/06/01 | 659 | 662 | 640 | 662 | 9,800 |
2017/05/31 | 659 | 667 | 659 | 664 | 9,300 |
2017/05/30 | 662 | 669 | 661 | 669 | 5,000 |
2017/05/29 | 666 | 671 | 663 | 669 | 3,600 |
2017/05/26 | 677 | 679 | 665 | 668 | 12,400 |
2017/05/25 | 674 | 676 | 665 | 676 | 7,400 |
2017/05/24 | 658 | 674 | 658 | 671 | 20,100 |
2017/05/23 | 655 | 661 | 655 | 656 | 3,300 |
2017/05/22 | 658 | 664 | 649 | 660 | 5,000 |
2017/05/19 | 649 | 660 | 649 | 659 | 5,400 |
2017/05/18 | 637 | 650 | 626 | 641 | 13,500 |
2017/05/17 | 658 | 661 | 654 | 654 | 3,400 |
2017/05/16 | 667 | 677 | 667 | 667 | 9,900 |
2017/05/15 | 656 | 668 | 656 | 667 | 6,600 |
2017/05/12 | 650 | 658 | 650 | 655 | 3,900 |
2017/05/11 | 646 | 656 | 644 | 650 | 5,300 |
2017/05/10 | 653 | 653 | 648 | 649 | 2,500 |
2017/05/09 | 650 | 653 | 642 | 653 | 12,100 |
2017/05/08 | 641 | 650 | 641 | 646 | 9,900 |
2017/05/02 | 640 | 643 | 637 | 639 | 4,400 |
2017/05/01 | 636 | 641 | 631 | 640 | 7,200 |
2017/04/28 | 634 | 639 | 633 | 635 | 3,300 |
2017/04/27 | 630 | 632 | 629 | 631 | 1,700 |
2017/04/26 | 643 | 643 | 630 | 631 | 8,600 |
2017/04/25 | 622 | 624 | 619 | 623 | 5,000 |
2017/04/24 | 619 | 623 | 619 | 622 | 2,300 |
2017/04/21 | 629 | 629 | 619 | 619 | 5,900 |
2017/04/20 | 610 | 628 | 608 | 620 | 8,900 |
2017/04/19 | 609 | 615 | 606 | 610 | 2,500 |
2017/04/18 | 606 | 610 | 606 | 609 | 4,500 |
2017/04/17 | 588 | 596 | 588 | 596 | 5,900 |
2017/04/14 | 597 | 597 | 585 | 588 | 13,300 |
2017/04/13 | 586 | 600 | 586 | 598 | 6,400 |
2017/04/12 | 608 | 610 | 585 | 596 | 20,700 |
2017/04/11 | 627 | 627 | 600 | 605 | 22,100 |
2017/04/10 | 623 | 642 | 623 | 628 | 6,600 |
2017/04/07 | 624 | 632 | 614 | 622 | 16,400 |
2017/04/06 | 643 | 649 | 624 | 624 | 10,500 |
2017/04/05 | 645 | 654 | 642 | 651 | 3,600 |
2017/04/04 | 671 | 672 | 643 | 645 | 14,500 |
2017/04/03 | 672 | 678 | 671 | 671 | 4,200 |
2017/03/31 | 677 | 678 | 672 | 677 | 5,200 |
2017/03/30 | 675 | 677 | 672 | 675 | 6,500 |
2017/03/29 | 682 | 682 | 670 | 675 | 11,300 |
2017/03/28 | 676 | 677 | 671 | 672 | 1,800 |
2017/03/27 | 680 | 682 | 672 | 674 | 60,900 |
2017/03/24 | 662 | 670 | 662 | 670 | 10,600 |
2017/03/23 | 660 | 670 | 659 | 667 | 8,400 |
2017/03/22 | 661 | 667 | 660 | 664 | 10,100 |
2017/03/21 | 663 | 673 | 662 | 669 | 5,700 |
2017/03/17 | 671 | 675 | 656 | 665 | 38,700 |
2017/03/16 | 710 | 745 | 672 | 679 | 194,200 |
2017/03/15 | 699 | 709 | 692 | 709 | 26,100 |
2017/03/14 | 710 | 711 | 698 | 698 | 17,900 |
2017/03/13 | 698 | 703 | 695 | 703 | 11,700 |
2017/03/10 | 688 | 703 | 686 | 688 | 16,200 |
2017/03/09 | 694 | 700 | 675 | 685 | 18,300 |
2017/03/08 | 691 | 698 | 691 | 698 | 5,000 |
2017/03/07 | 698 | 701 | 695 | 695 | 4,400 |
2017/03/06 | 705 | 705 | 687 | 697 | 23,500 |
2017/03/03 | 682 | 722 | 682 | 695 | 129,100 |
2017/03/02 | 679 | 687 | 679 | 679 | 2,400 |
2017/03/01 | 689 | 689 | 651 | 679 | 10,000 |
2017/02/28 | 686 | 688 | 686 | 687 | 4,900 |
2017/02/27 | 708 | 708 | 685 | 687 | 12,700 |
2017/02/24 | 699 | 700 | 691 | 698 | 7,800 |
2017/02/23 | 688 | 699 | 685 | 696 | 11,200 |
2017/02/22 | 686 | 696 | 686 | 692 | 11,000 |
2017/02/21 | 710 | 710 | 687 | 690 | 21,900 |
2017/02/20 | 725 | 725 | 701 | 702 | 102,300 |
2017/02/17 | 723 | 744 | 711 | 730 | 102,100 |
2017/02/16 | 701 | 735 | 698 | 725 | 73,500 |
2017/02/15 | 690 | 699 | 685 | 695 | 26,700 |
2017/02/14 | 670 | 694 | 669 | 681 | 20,800 |
2017/02/13 | 670 | 676 | 652 | 676 | 19,900 |
2017/02/10 | 666 | 689 | 662 | 674 | 71,300 |
2017/02/09 | 656 | 666 | 644 | 666 | 29,100 |
2017/02/08 | 653 | 658 | 640 | 652 | 6,400 |
2017/02/07 | 655 | 660 | 652 | 653 | 8,500 |
2017/02/06 | 652 | 653 | 648 | 653 | 5,300 |
2017/02/03 | 645 | 647 | 639 | 647 | 4,400 |
2017/02/02 | 641 | 643 | 635 | 640 | 6,400 |
2017/02/01 | 641 | 646 | 640 | 640 | 4,100 |
2017/01/31 | 658 | 662 | 640 | 651 | 9,400 |
2017/01/30 | 661 | 663 | 654 | 659 | 5,700 |
2017/01/27 | 660 | 665 | 659 | 660 | 10,400 |
2017/01/26 | 645 | 659 | 645 | 659 | 16,500 |
2017/01/25 | 640 | 646 | 638 | 644 | 7,500 |
2017/01/24 | 630 | 637 | 630 | 635 | 11,300 |
2017/01/23 | 622 | 626 | 620 | 623 | 4,100 |
2017/01/20 | 621 | 623 | 619 | 621 | 3,600 |
2017/01/19 | 621 | 624 | 619 | 623 | 2,400 |
2017/01/18 | 617 | 621 | 616 | 621 | 3,600 |
2017/01/17 | 624 | 634 | 619 | 619 | 14,500 |
2017/01/16 | 650 | 651 | 635 | 635 | 4,400 |
2017/01/13 | 652 | 652 | 643 | 649 | 5,700 |
2017/01/12 | 653 | 655 | 640 | 646 | 6,400 |
2017/01/11 | 655 | 656 | 644 | 648 | 14,500 |
2017/01/10 | 641 | 659 | 641 | 654 | 22,600 |
2017/01/06 | 625 | 646 | 625 | 644 | 13,400 |
2017/01/05 | 615 | 635 | 615 | 635 | 17,000 |
2017/01/04 | 612 | 618 | 605 | 615 | 23,500 |