システムインテグレータ(3826)の株価時系列情報
システムインテグレータ(3826)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 526,000 | 555,000 | 516,000 | 524,000 | 1,176 |
| 2006/12/28 | 555,000 | 558,000 | 508,000 | 516,000 | 3,770 |
| 2006/12/27 | 566,000 | 621,000 | 550,000 | 585,000 | 6,667 |
| 2006/12/26 | 472,000 | 526,000 | 454,000 | 526,000 | 3,013 |
| 2006/12/25 | 436,000 | 476,000 | 423,000 | 476,000 | 1,916 |
| 2006/12/22 | 450,000 | 453,000 | 425,000 | 426,000 | 1,134 |
| 2006/12/21 | 508,000 | 509,000 | 462,000 | 465,000 | 1,077 |
| 2006/12/20 | 514,000 | 518,000 | 487,000 | 505,000 | 1,229 |
| 2006/12/19 | 563,000 | 573,000 | 480,000 | 499,000 | 3,760 |
| 2006/12/18 | 501,000 | 546,000 | 470,000 | 546,000 | 2,453 |
| 2006/12/15 | 517,000 | 544,000 | 465,000 | 496,000 | 3,551 |
| 2006/12/14 | 555,000 | 593,000 | 500,000 | 507,000 | 2,747 |
| 2006/12/13 | 600,000 | 600,000 | 551,000 | 561,000 | 2,355 |
| 2006/12/12 | 690,000 | 702,000 | 610,000 | 610,000 | 3,463 |
| 2006/12/11 | 690,000 | 775,000 | 630,000 | 710,000 | 11,511 |
| 2006/12/08 | 760,000 | 770,000 | 680,000 | 680,000 | 6,091 |
| 2006/12/07 | 740,000 | 820,000 | 723,000 | 780,000 | 10,656 |
| 2006/12/06 | 720,000 | 720,000 | 720,000 | 720,000 | 223 |
| 2006/12/05 | 520,000 | 620,000 | 505,000 | 620,000 | 10,389 |