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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55,800 | 55,800 | 54,800 | 54,800 | 3 |
| 2008/12/26 | 59,500 | 59,500 | 56,800 | 59,300 | 9 |
| 2008/12/25 | 64,000 | 64,000 | 61,800 | 61,800 | 10 |
| 2008/12/24 | 60,000 | 60,000 | 59,000 | 59,000 | 5 |
| 2008/12/22 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2008/12/19 | 64,100 | 64,100 | 60,500 | 60,500 | 12 |
| 2008/12/18 | 64,500 | 64,500 | 63,900 | 64,000 | 19 |
| 2008/12/17 | 66,600 | 66,600 | 65,000 | 65,000 | 25 |
| 2008/12/16 | 62,100 | 62,100 | 62,100 | 62,100 | 7 |
| 2008/12/11 | 45,800 | 45,852 | 45,800 | 45,852 | 3 |
| 2008/12/09 | 50,700 | 54,200 | 50,700 | 54,200 | 8 |
| 2008/12/04 | 46,100 | 52,200 | 46,100 | 50,600 | 12 |
| 2008/11/27 | 56,100 | 56,100 | 56,100 | 56,100 | 11 |
| 2008/11/25 | 47,100 | 47,100 | 47,100 | 47,100 | 4 |
| 2008/11/21 | 40,000 | 40,000 | 40,000 | 40,000 | 3 |
| 2008/11/20 | 42,500 | 42,500 | 41,500 | 41,500 | 14 |
| 2008/11/19 | 42,000 | 42,000 | 42,000 | 42,000 | 3 |
| 2008/11/18 | 45,000 | 45,000 | 41,500 | 43,000 | 12 |
| 2008/11/14 | 46,300 | 46,500 | 45,400 | 45,400 | 9 |
| 2008/11/13 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2008/11/11 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/11/10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2008/11/06 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2008/11/05 | 53,500 | 53,500 | 53,500 | 53,500 | 3 |
| 2008/11/04 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2008/10/30 | 49,000 | 49,900 | 49,000 | 49,900 | 2 |
| 2008/10/29 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2008/10/28 | 43,400 | 45,000 | 43,400 | 43,400 | 22 |
| 2008/10/27 | 47,100 | 47,100 | 46,200 | 46,200 | 47 |
| 2008/10/24 | 51,000 | 51,000 | 49,500 | 49,500 | 40 |
| 2008/10/23 | 52,000 | 52,000 | 50,000 | 50,000 | 24 |
| 2008/10/22 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2008/10/21 | 52,900 | 54,200 | 52,100 | 54,200 | 12 |
| 2008/10/20 | 54,000 | 54,000 | 52,000 | 52,000 | 4 |
| 2008/10/17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 |
| 2008/10/16 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2008/10/15 | 63,000 | 63,000 | 60,000 | 60,000 | 4 |
| 2008/10/14 | 60,000 | 60,000 | 60,000 | 60,000 | 12 |
| 2008/10/10 | 55,000 | 55,000 | 54,500 | 55,000 | 26 |
| 2008/10/09 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2008/10/08 | 55,000 | 56,500 | 55,000 | 55,000 | 39 |
| 2008/10/07 | 60,000 | 60,000 | 58,900 | 60,000 | 28 |
| 2008/10/06 | 68,200 | 68,200 | 63,900 | 63,900 | 16 |
| 2008/10/03 | 70,000 | 70,200 | 68,900 | 68,900 | 15 |
| 2008/10/02 | 70,000 | 72,900 | 70,000 | 70,000 | 8 |
| 2008/10/01 | 73,000 | 73,000 | 71,000 | 71,000 | 21 |
| 2008/09/30 | 67,500 | 68,000 | 67,500 | 68,000 | 14 |
| 2008/09/29 | 68,500 | 68,600 | 68,000 | 68,000 | 11 |
| 2008/09/26 | 69,900 | 69,900 | 68,900 | 69,000 | 7 |
| 2008/09/25 | 72,900 | 72,900 | 72,900 | 72,900 | 8 |
| 2008/09/24 | 69,000 | 69,000 | 68,000 | 68,100 | 5 |
| 2008/09/22 | 71,000 | 71,000 | 70,500 | 70,500 | 2 |
| 2008/09/19 | 72,000 | 72,000 | 70,000 | 70,000 | 3 |
| 2008/09/18 | 72,000 | 73,000 | 72,000 | 73,000 | 3 |
| 2008/09/17 | 67,000 | 72,000 | 67,000 | 72,000 | 22 |
| 2008/09/16 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/09/11 | 66,100 | 67,000 | 66,100 | 67,000 | 5 |
| 2008/09/10 | 67,300 | 67,300 | 66,500 | 67,000 | 7 |
| 2008/09/09 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/09/08 | 66,500 | 66,500 | 66,500 | 66,500 | 2 |
| 2008/09/05 | 67,300 | 67,700 | 67,000 | 67,000 | 5 |
| 2008/09/04 | 70,000 | 71,000 | 67,800 | 67,800 | 6 |
| 2008/09/03 | 70,100 | 73,100 | 70,100 | 72,000 | 6 |
| 2008/09/02 | 70,000 | 72,000 | 70,000 | 72,000 | 4 |
| 2008/09/01 | 70,000 | 70,000 | 70,000 | 70,000 | 11 |
| 2008/08/29 | 69,600 | 70,000 | 69,500 | 69,900 | 5 |
| 2008/08/28 | 68,900 | 69,300 | 67,000 | 69,300 | 16 |
| 2008/08/27 | 68,000 | 68,900 | 68,000 | 68,800 | 19 |
| 2008/08/26 | 66,600 | 67,600 | 65,500 | 66,500 | 46 |
| 2008/08/25 | 67,500 | 68,000 | 66,500 | 66,700 | 42 |
| 2008/08/22 | 74,900 | 74,900 | 67,500 | 68,600 | 53 |
| 2008/08/21 | 78,000 | 78,700 | 75,000 | 75,000 | 124 |
| 2008/08/20 | 85,000 | 85,000 | 85,000 | 85,000 | 93 |
| 2008/08/19 | 95,500 | 95,500 | 95,000 | 95,000 | 16 |
| 2008/08/18 | 94,100 | 96,000 | 93,900 | 96,000 | 11 |
| 2008/08/15 | 96,000 | 96,000 | 95,100 | 95,100 | 15 |
| 2008/08/14 | 96,000 | 96,800 | 96,000 | 96,800 | 12 |
| 2008/08/13 | 96,000 | 96,000 | 95,200 | 96,000 | 8 |
| 2008/08/12 | 98,000 | 100,000 | 98,000 | 100,000 | 5 |
| 2008/08/11 | 96,300 | 96,500 | 96,300 | 96,300 | 8 |
| 2008/08/08 | 98,000 | 99,000 | 95,200 | 95,200 | 15 |
| 2008/08/07 | 105,000 | 105,000 | 96,000 | 100,000 | 12 |
| 2008/08/06 | 100,300 | 103,000 | 100,100 | 103,000 | 5 |
| 2008/08/05 | 105,000 | 105,000 | 99,200 | 100,000 | 13 |
| 2008/08/04 | 111,000 | 111,000 | 105,400 | 105,400 | 10 |
| 2008/08/01 | 113,000 | 113,000 | 111,700 | 111,700 | 4 |
| 2008/07/31 | 114,000 | 117,600 | 113,600 | 117,600 | 4 |
| 2008/07/30 | 119,400 | 120,000 | 110,000 | 116,500 | 25 |
| 2008/07/29 | 120,000 | 120,000 | 119,400 | 119,400 | 4 |
| 2008/07/28 | 119,800 | 120,000 | 119,800 | 120,000 | 2 |
| 2008/07/25 | 121,900 | 121,900 | 121,900 | 121,900 | 7 |
| 2008/07/24 | 117,000 | 122,000 | 116,000 | 121,900 | 10 |
| 2008/07/23 | 113,100 | 113,100 | 113,100 | 113,100 | 3 |
| 2008/07/22 | 113,000 | 114,400 | 111,100 | 111,100 | 22 |
| 2008/07/18 | 120,000 | 120,000 | 119,000 | 119,000 | 4 |
| 2008/07/17 | 116,000 | 121,000 | 115,000 | 121,000 | 20 |
| 2008/07/16 | 117,000 | 120,000 | 113,000 | 113,000 | 51 |
| 2008/07/15 | 125,000 | 127,000 | 122,000 | 123,000 | 23 |
| 2008/07/14 | 126,000 | 127,000 | 125,000 | 126,000 | 10 |
| 2008/07/11 | 126,000 | 133,000 | 126,000 | 129,000 | 40 |
| 2008/07/10 | 123,000 | 126,000 | 123,000 | 125,000 | 23 |
| 2008/07/09 | 129,000 | 129,000 | 128,000 | 128,000 | 8 |
| 2008/07/08 | 132,000 | 133,000 | 123,000 | 133,000 | 44 |
| 2008/07/07 | 135,000 | 135,000 | 133,000 | 134,000 | 19 |
| 2008/07/04 | 137,000 | 137,000 | 134,000 | 135,000 | 21 |
| 2008/07/03 | 136,000 | 137,000 | 136,000 | 137,000 | 7 |
| 2008/07/02 | 138,000 | 140,000 | 136,000 | 138,000 | 6 |
| 2008/07/01 | 138,000 | 138,000 | 138,000 | 138,000 | 6 |
| 2008/06/30 | 138,000 | 143,000 | 136,000 | 136,000 | 17 |
| 2008/06/27 | 138,000 | 139,000 | 136,000 | 138,000 | 20 |
| 2008/06/25 | 142,000 | 142,000 | 140,000 | 141,000 | 18 |
| 2008/06/24 | 140,000 | 143,000 | 140,000 | 143,000 | 12 |
| 2008/06/23 | 143,000 | 143,000 | 141,000 | 142,000 | 7 |
| 2008/06/20 | 142,000 | 143,000 | 142,000 | 143,000 | 8 |
| 2008/06/19 | 140,000 | 142,000 | 140,000 | 140,000 | 18 |
| 2008/06/18 | 148,000 | 149,000 | 142,000 | 142,000 | 22 |
| 2008/06/17 | 142,000 | 147,000 | 141,000 | 147,000 | 8 |
| 2008/06/16 | 147,000 | 147,000 | 138,000 | 144,000 | 49 |
| 2008/06/13 | 150,000 | 150,000 | 145,000 | 147,000 | 29 |
| 2008/06/12 | 147,000 | 148,000 | 147,000 | 148,000 | 24 |
| 2008/06/11 | 149,000 | 159,000 | 149,000 | 152,000 | 38 |
| 2008/06/10 | 153,000 | 155,000 | 147,000 | 147,000 | 34 |
| 2008/06/09 | 151,000 | 153,000 | 150,000 | 152,000 | 24 |
| 2008/06/06 | 156,000 | 158,000 | 154,000 | 158,000 | 43 |
| 2008/06/05 | 160,000 | 160,000 | 156,000 | 156,000 | 31 |
| 2008/06/04 | 161,000 | 162,000 | 156,000 | 160,000 | 46 |
| 2008/06/03 | 164,000 | 164,000 | 160,000 | 161,000 | 47 |
| 2008/06/02 | 166,000 | 167,000 | 164,000 | 166,000 | 103 |
| 2008/05/30 | 161,000 | 167,000 | 161,000 | 166,000 | 239 |
| 2008/05/29 | 156,000 | 161,000 | 155,000 | 159,000 | 199 |
| 2008/05/28 | 162,000 | 165,000 | 160,000 | 160,000 | 30 |
| 2008/05/27 | 173,000 | 173,000 | 156,000 | 162,000 | 78 |
| 2008/05/26 | 176,000 | 180,000 | 174,000 | 175,000 | 191 |
| 2008/05/23 | 168,000 | 178,000 | 168,000 | 176,000 | 352 |
| 2008/05/22 | 161,000 | 171,000 | 161,000 | 171,000 | 103 |
| 2008/05/21 | 161,000 | 163,000 | 161,000 | 162,000 | 18 |
| 2008/05/20 | 167,000 | 167,000 | 162,000 | 163,000 | 40 |
| 2008/05/19 | 168,000 | 168,000 | 164,000 | 165,000 | 41 |
| 2008/05/16 | 169,000 | 169,000 | 159,000 | 165,000 | 123 |
| 2008/05/15 | 164,000 | 176,000 | 162,000 | 164,000 | 368 |
| 2008/05/14 | 154,000 | 163,000 | 154,000 | 161,000 | 92 |
| 2008/05/13 | 157,000 | 160,000 | 154,000 | 154,000 | 16 |
| 2008/05/12 | 151,000 | 156,000 | 151,000 | 154,000 | 31 |
| 2008/05/09 | 163,000 | 164,000 | 160,000 | 160,000 | 88 |
| 2008/05/08 | 157,000 | 166,000 | 157,000 | 164,000 | 152 |
| 2008/05/07 | 147,000 | 157,000 | 147,000 | 155,000 | 45 |
| 2008/05/02 | 148,000 | 149,000 | 145,000 | 145,000 | 17 |
| 2008/05/01 | 149,000 | 150,000 | 148,000 | 148,000 | 8 |
| 2008/04/30 | 146,000 | 148,000 | 145,000 | 148,000 | 14 |
| 2008/04/28 | 146,000 | 150,000 | 144,000 | 144,000 | 31 |
| 2008/04/25 | 165,000 | 165,000 | 152,000 | 152,000 | 135 |
| 2008/04/24 | 138,000 | 156,000 | 138,000 | 156,000 | 99 |
| 2008/04/23 | 139,000 | 139,000 | 136,000 | 136,000 | 27 |
| 2008/04/22 | 140,000 | 141,000 | 139,000 | 139,000 | 9 |
| 2008/04/21 | 143,000 | 145,000 | 140,000 | 141,000 | 13 |
| 2008/04/18 | 138,000 | 139,000 | 136,000 | 139,000 | 27 |
| 2008/04/17 | 142,000 | 142,000 | 137,000 | 138,000 | 52 |
| 2008/04/16 | 148,000 | 148,000 | 142,000 | 144,000 | 15 |
| 2008/04/15 | 152,000 | 152,000 | 146,000 | 148,000 | 20 |
| 2008/04/14 | 156,000 | 160,000 | 156,000 | 159,000 | 11 |
| 2008/04/11 | 146,000 | 153,000 | 144,000 | 150,000 | 17 |
| 2008/04/10 | 154,000 | 154,000 | 142,000 | 142,000 | 36 |
| 2008/04/09 | 171,000 | 173,000 | 157,000 | 160,000 | 86 |
| 2008/04/08 | 156,000 | 172,000 | 155,000 | 172,000 | 113 |
| 2008/04/07 | 155,000 | 159,000 | 155,000 | 158,000 | 14 |
| 2008/04/04 | 160,000 | 162,000 | 156,000 | 158,000 | 12 |
| 2008/04/03 | 156,000 | 165,000 | 154,000 | 158,000 | 25 |
| 2008/04/02 | 156,000 | 162,000 | 152,000 | 155,000 | 25 |
| 2008/04/01 | 168,000 | 168,000 | 153,000 | 153,000 | 28 |
| 2008/03/31 | 149,000 | 165,000 | 149,000 | 165,000 | 42 |
| 2008/03/28 | 141,000 | 149,000 | 140,000 | 149,000 | 35 |
| 2008/03/27 | 143,000 | 146,000 | 142,000 | 143,000 | 26 |
| 2008/03/25 | 136,000 | 140,000 | 136,000 | 140,000 | 10 |
| 2008/03/24 | 138,000 | 138,000 | 134,000 | 134,000 | 8 |
| 2008/03/21 | 131,000 | 138,000 | 131,000 | 138,000 | 14 |
| 2008/03/19 | 141,000 | 141,000 | 135,000 | 135,000 | 12 |
| 2008/03/18 | 144,000 | 144,000 | 136,000 | 138,000 | 35 |
| 2008/03/17 | 152,000 | 152,000 | 146,000 | 146,000 | 5 |
| 2008/03/14 | 153,000 | 153,000 | 150,000 | 150,000 | 10 |
| 2008/03/13 | 155,000 | 156,000 | 153,000 | 153,000 | 11 |
| 2008/03/12 | 160,000 | 160,000 | 156,000 | 156,000 | 5 |
| 2008/03/11 | 146,000 | 156,000 | 143,000 | 156,000 | 9 |
| 2008/03/10 | 153,000 | 153,000 | 149,000 | 149,000 | 16 |
| 2008/03/07 | 155,000 | 155,000 | 153,000 | 153,000 | 13 |
| 2008/03/06 | 159,000 | 159,000 | 158,000 | 158,000 | 12 |
| 2008/03/05 | 159,000 | 160,000 | 159,000 | 159,000 | 4 |
| 2008/03/04 | 161,000 | 161,000 | 160,000 | 160,000 | 5 |
| 2008/03/03 | 164,000 | 164,000 | 161,000 | 161,000 | 24 |
| 2008/02/29 | 171,000 | 171,000 | 167,000 | 167,000 | 13 |
| 2008/02/28 | 171,000 | 177,000 | 170,000 | 170,000 | 7 |
| 2008/02/27 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2008/02/26 | 177,000 | 177,000 | 171,000 | 171,000 | 5 |
| 2008/02/25 | 180,000 | 180,000 | 175,000 | 175,000 | 10 |
| 2008/02/21 | 181,000 | 181,000 | 181,000 | 181,000 | 2 |
| 2008/02/20 | 174,000 | 181,000 | 174,000 | 181,000 | 13 |
| 2008/02/19 | 188,000 | 188,000 | 177,000 | 180,000 | 16 |
| 2008/02/18 | 180,000 | 185,000 | 179,000 | 185,000 | 31 |
| 2008/02/15 | 168,000 | 176,000 | 164,000 | 176,000 | 25 |
| 2008/02/14 | 163,000 | 168,000 | 163,000 | 165,000 | 11 |
| 2008/02/13 | 165,000 | 165,000 | 163,000 | 165,000 | 17 |
| 2008/02/12 | 165,000 | 169,000 | 165,000 | 169,000 | 5 |
| 2008/02/08 | 166,000 | 166,000 | 163,000 | 166,000 | 7 |
| 2008/02/07 | 168,000 | 168,000 | 165,000 | 166,000 | 5 |
| 2008/02/06 | 170,000 | 170,000 | 167,000 | 167,000 | 5 |
| 2008/02/05 | 166,000 | 176,000 | 166,000 | 175,000 | 59 |
| 2008/02/04 | 160,000 | 166,000 | 160,000 | 166,000 | 14 |
| 2008/02/01 | 160,000 | 160,000 | 158,000 | 158,000 | 6 |
| 2008/01/31 | 160,000 | 160,000 | 157,000 | 158,000 | 27 |
| 2008/01/30 | 163,000 | 166,000 | 161,000 | 161,000 | 18 |
| 2008/01/29 | 165,000 | 165,000 | 161,000 | 164,000 | 17 |
| 2008/01/28 | 164,000 | 167,000 | 162,000 | 162,000 | 12 |
| 2008/01/25 | 166,000 | 171,000 | 162,000 | 171,000 | 15 |
| 2008/01/24 | 159,000 | 161,000 | 157,000 | 160,000 | 13 |
| 2008/01/23 | 157,000 | 160,000 | 155,000 | 158,000 | 13 |
| 2008/01/22 | 151,000 | 155,000 | 150,000 | 152,000 | 33 |
| 2008/01/21 | 167,000 | 173,000 | 160,000 | 160,000 | 22 |
| 2008/01/18 | 151,000 | 169,000 | 150,000 | 167,000 | 30 |
| 2008/01/17 | 153,000 | 161,000 | 153,000 | 160,000 | 31 |
| 2008/01/16 | 147,000 | 158,000 | 146,000 | 150,000 | 63 |
| 2008/01/15 | 168,000 | 172,000 | 156,000 | 156,000 | 35 |
| 2008/01/11 | 176,000 | 183,000 | 171,000 | 171,000 | 25 |
| 2008/01/10 | 183,000 | 185,000 | 176,000 | 176,000 | 24 |
| 2008/01/09 | 184,000 | 186,000 | 182,000 | 186,000 | 18 |
| 2008/01/08 | 186,000 | 188,000 | 185,000 | 188,000 | 4 |
| 2008/01/07 | 185,000 | 189,000 | 185,000 | 185,000 | 10 |
| 2008/01/04 | 193,000 | 193,000 | 187,000 | 188,000 | 11 |