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 |
---|---|---|---|---|---|
2009/12/30 | 68,300 | 69,800 | 68,300 | 69,800 | 2 |
2009/12/28 | 69,800 | 69,800 | 68,800 | 69,800 | 5 |
2009/12/25 | 70,200 | 70,200 | 68,100 | 69,500 | 10 |
2009/12/24 | 70,000 | 70,000 | 68,200 | 68,700 | 9 |
2009/12/22 | 69,300 | 70,500 | 67,000 | 70,000 | 14 |
2009/12/21 | 70,900 | 70,900 | 70,900 | 70,900 | 3 |
2009/12/11 | 71,000 | 71,000 | 71,000 | 71,000 | 22 |
2009/12/10 | 67,500 | 67,500 | 66,500 | 66,500 | 3 |
2009/12/09 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
2009/12/07 | 68,000 | 68,500 | 68,000 | 68,500 | 4 |
2009/12/04 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
2009/12/03 | 66,500 | 68,000 | 66,500 | 68,000 | 3 |
2009/12/02 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
2009/11/30 | 64,000 | 66,000 | 63,500 | 66,000 | 4 |
2009/11/26 | 62,300 | 64,500 | 62,300 | 64,500 | 8 |
2009/11/25 | 68,000 | 68,000 | 68,000 | 68,000 | 7 |
2009/11/24 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
2009/11/20 | 62,000 | 63,500 | 60,500 | 63,500 | 6 |
2009/11/19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
2009/11/18 | 63,000 | 63,000 | 63,000 | 63,000 | 2 |
2009/11/17 | 63,500 | 63,500 | 62,500 | 62,500 | 6 |
2009/11/16 | 62,000 | 65,900 | 62,000 | 65,900 | 9 |
2009/11/13 | 62,500 | 62,500 | 62,000 | 62,000 | 4 |
2009/11/11 | 63,500 | 63,500 | 63,300 | 63,300 | 2 |
2009/11/09 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
2009/11/05 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
2009/11/04 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
2009/11/02 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
2009/10/30 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
2009/10/29 | 64,500 | 64,500 | 64,000 | 64,000 | 2 |
2009/10/28 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
2009/10/27 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
2009/10/26 | 66,700 | 66,700 | 66,700 | 66,700 | 4 |
2009/10/23 | 67,200 | 67,200 | 64,200 | 64,200 | 11 |
2009/10/21 | 62,500 | 63,900 | 62,300 | 63,900 | 6 |
2009/10/16 | 67,000 | 67,000 | 65,000 | 65,000 | 4 |
2009/10/15 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
2009/10/14 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
2009/10/13 | 62,500 | 62,500 | 62,000 | 62,500 | 7 |
2009/10/09 | 61,500 | 63,000 | 61,500 | 63,000 | 3 |
2009/10/06 | 63,400 | 63,900 | 63,300 | 63,800 | 4 |
2009/10/05 | 62,000 | 62,900 | 60,400 | 62,900 | 10 |
2009/10/02 | 64,500 | 64,500 | 62,200 | 63,000 | 11 |
2009/10/01 | 65,000 | 65,000 | 65,000 | 65,000 | 12 |
2009/09/30 | 67,000 | 67,000 | 66,000 | 66,000 | 4 |
2009/09/29 | 64,500 | 64,500 | 62,500 | 62,500 | 3 |
2009/09/28 | 65,000 | 65,000 | 65,000 | 65,000 | 21 |
2009/09/25 | 66,600 | 66,600 | 66,600 | 66,600 | 9 |
2009/09/24 | 64,300 | 65,100 | 63,600 | 65,100 | 5 |
2009/09/18 | 65,000 | 65,300 | 64,900 | 65,300 | 11 |
2009/09/17 | 65,100 | 65,100 | 64,900 | 64,900 | 9 |
2009/09/16 | 65,700 | 66,500 | 65,700 | 66,500 | 10 |
2009/09/15 | 67,500 | 67,600 | 66,700 | 67,200 | 14 |
2009/09/14 | 68,500 | 69,000 | 68,500 | 68,500 | 7 |
2009/09/11 | 68,000 | 68,500 | 67,700 | 68,000 | 10 |
2009/09/10 | 67,100 | 69,900 | 67,100 | 67,600 | 30 |
2009/09/09 | 71,000 | 71,000 | 64,800 | 66,000 | 147 |
2009/09/08 | 74,600 | 76,000 | 73,000 | 74,700 | 21 |
2009/09/07 | 76,000 | 76,000 | 75,000 | 75,000 | 14 |
2009/09/04 | 77,000 | 77,000 | 76,000 | 76,000 | 5 |
2009/09/03 | 79,000 | 79,000 | 75,300 | 77,000 | 20 |
2009/09/02 | 77,600 | 79,000 | 75,500 | 79,000 | 21 |
2009/09/01 | 77,000 | 79,000 | 77,000 | 79,000 | 12 |
2009/08/31 | 77,000 | 77,100 | 76,100 | 77,100 | 11 |
2009/08/28 | 78,000 | 78,000 | 76,100 | 77,000 | 14 |
2009/08/27 | 75,500 | 78,000 | 75,100 | 78,000 | 18 |
2009/08/26 | 76,000 | 76,000 | 75,000 | 75,200 | 16 |
2009/08/25 | 80,000 | 80,000 | 75,800 | 76,000 | 17 |
2009/08/24 | 77,100 | 79,000 | 76,000 | 79,000 | 13 |
2009/08/21 | 81,900 | 81,900 | 77,000 | 80,000 | 17 |
2009/08/20 | 81,500 | 82,000 | 81,000 | 82,000 | 9 |
2009/08/19 | 80,900 | 81,500 | 79,000 | 81,500 | 12 |
2009/08/18 | 81,000 | 82,000 | 80,000 | 81,000 | 10 |
2009/08/17 | 84,300 | 84,300 | 80,100 | 82,000 | 19 |
2009/08/13 | 83,000 | 84,500 | 83,000 | 84,500 | 4 |
2009/08/12 | 81,000 | 83,000 | 81,000 | 83,000 | 6 |
2009/08/11 | 82,500 | 83,000 | 79,500 | 83,000 | 10 |
2009/08/10 | 85,500 | 85,500 | 84,000 | 84,000 | 12 |
2009/08/07 | 84,000 | 85,300 | 84,000 | 85,300 | 8 |
2009/08/06 | 83,000 | 84,000 | 82,000 | 84,000 | 17 |
2009/08/05 | 85,700 | 85,700 | 82,700 | 83,000 | 12 |
2009/08/04 | 86,800 | 86,800 | 84,700 | 85,700 | 12 |
2009/08/03 | 86,800 | 86,800 | 86,800 | 86,800 | 2 |
2009/07/31 | 86,500 | 86,500 | 83,500 | 86,500 | 7 |
2009/07/30 | 86,500 | 86,500 | 86,500 | 86,500 | 2 |
2009/07/29 | 85,500 | 85,500 | 85,500 | 85,500 | 1 |
2009/07/28 | 85,000 | 85,000 | 83,000 | 84,500 | 14 |
2009/07/27 | 86,000 | 86,000 | 84,300 | 86,000 | 14 |
2009/07/24 | 84,500 | 85,000 | 84,500 | 85,000 | 13 |
2009/07/23 | 82,000 | 83,900 | 81,500 | 83,900 | 11 |
2009/07/22 | 82,000 | 82,000 | 82,000 | 82,000 | 8 |
2009/07/21 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
2009/07/17 | 81,000 | 81,000 | 79,000 | 80,000 | 7 |
2009/07/16 | 80,000 | 80,000 | 80,000 | 80,000 | 11 |
2009/07/15 | 76,000 | 79,000 | 76,000 | 79,000 | 29 |
2009/07/14 | 80,000 | 80,000 | 80,000 | 80,000 | 7 |
2009/07/13 | 81,000 | 81,000 | 75,100 | 76,000 | 14 |
2009/07/10 | 82,000 | 82,000 | 82,000 | 82,000 | 16 |
2009/07/09 | 85,500 | 85,500 | 82,000 | 82,000 | 16 |
2009/07/08 | 86,500 | 87,500 | 86,000 | 86,500 | 12 |
2009/07/07 | 88,000 | 89,000 | 87,100 | 89,000 | 16 |
2009/07/06 | 87,800 | 88,800 | 87,000 | 88,800 | 30 |
2009/07/03 | 89,000 | 90,000 | 87,500 | 90,000 | 31 |
2009/07/02 | 90,500 | 93,000 | 88,500 | 93,000 | 38 |
2009/07/01 | 92,800 | 93,500 | 90,800 | 93,500 | 9 |
2009/06/30 | 88,900 | 91,900 | 88,900 | 91,900 | 7 |
2009/06/29 | 92,200 | 93,000 | 89,200 | 93,000 | 8 |
2009/06/26 | 90,100 | 93,000 | 90,000 | 93,000 | 11 |
2009/06/25 | 90,900 | 91,000 | 90,000 | 90,000 | 17 |
2009/06/24 | 89,000 | 90,000 | 89,000 | 90,000 | 3 |
2009/06/22 | 86,300 | 90,900 | 86,300 | 90,900 | 10 |
2009/06/19 | 91,500 | 91,500 | 91,000 | 91,000 | 3 |
2009/06/18 | 87,000 | 91,000 | 87,000 | 90,500 | 14 |
2009/06/17 | 91,900 | 92,000 | 88,000 | 92,000 | 12 |
2009/06/16 | 89,000 | 93,000 | 88,000 | 92,900 | 10 |
2009/06/15 | 93,900 | 94,000 | 93,900 | 94,000 | 2 |
2009/06/12 | 95,000 | 95,000 | 91,900 | 93,900 | 24 |
2009/06/11 | 88,000 | 89,000 | 88,000 | 88,000 | 3 |
2009/06/10 | 85,000 | 88,000 | 84,500 | 88,000 | 17 |
2009/06/09 | 90,000 | 90,000 | 87,000 | 90,000 | 20 |
2009/06/08 | 91,900 | 92,900 | 91,000 | 92,000 | 23 |
2009/06/05 | 99,000 | 99,000 | 90,000 | 96,900 | 30 |
2009/06/04 | 86,900 | 97,000 | 85,000 | 97,000 | 86 |
2009/06/03 | 84,900 | 89,900 | 84,900 | 89,900 | 48 |
2009/06/02 | 77,100 | 80,000 | 77,000 | 80,000 | 28 |
2009/06/01 | 72,000 | 75,000 | 71,900 | 75,000 | 17 |
2009/05/29 | 69,000 | 70,000 | 67,500 | 70,000 | 32 |
2009/05/28 | 67,400 | 68,900 | 67,400 | 68,900 | 7 |
2009/05/27 | 66,000 | 66,500 | 66,000 | 66,400 | 16 |
2009/05/26 | 64,000 | 65,500 | 64,000 | 65,500 | 9 |
2009/05/25 | 64,800 | 64,900 | 64,100 | 64,600 | 16 |
2009/05/22 | 62,500 | 63,000 | 62,500 | 63,000 | 11 |
2009/05/21 | 61,500 | 62,900 | 61,000 | 62,900 | 8 |
2009/05/20 | 61,600 | 63,000 | 61,600 | 63,000 | 5 |
2009/05/19 | 63,700 | 64,200 | 62,000 | 62,000 | 7 |
2009/05/18 | 61,500 | 63,700 | 61,000 | 63,700 | 4 |
2009/05/15 | 63,000 | 63,000 | 62,400 | 63,000 | 14 |
2009/05/14 | 63,500 | 64,000 | 63,500 | 63,500 | 9 |
2009/05/13 | 60,300 | 63,000 | 60,300 | 62,500 | 13 |
2009/05/12 | 60,500 | 60,800 | 59,000 | 60,800 | 9 |
2009/05/11 | 59,800 | 60,700 | 58,500 | 59,000 | 13 |
2009/05/08 | 58,800 | 59,300 | 57,000 | 59,300 | 28 |
2009/05/07 | 59,400 | 59,400 | 57,300 | 58,800 | 15 |
2009/05/01 | 57,000 | 57,000 | 56,200 | 56,900 | 14 |
2009/04/30 | 58,700 | 60,000 | 58,500 | 60,000 | 5 |
2009/04/28 | 60,100 | 61,000 | 60,000 | 60,000 | 7 |
2009/04/27 | 61,500 | 61,500 | 60,500 | 60,500 | 16 |
2009/04/24 | 65,100 | 65,100 | 61,000 | 61,000 | 50 |
2009/04/23 | 65,600 | 65,600 | 61,600 | 65,100 | 61 |
2009/04/22 | 59,100 | 61,100 | 59,000 | 61,100 | 60 |
2009/04/21 | 56,400 | 56,400 | 55,300 | 56,100 | 10 |
2009/04/20 | 59,000 | 59,000 | 59,000 | 59,000 | 5 |
2009/04/17 | 60,000 | 60,000 | 55,000 | 59,000 | 49 |
2009/04/16 | 51,600 | 55,000 | 51,600 | 55,000 | 53 |
2009/04/15 | 51,000 | 52,300 | 51,000 | 51,300 | 28 |
2009/04/14 | 52,700 | 52,900 | 51,000 | 52,900 | 22 |
2009/04/13 | 53,100 | 54,300 | 52,500 | 53,300 | 35 |
2009/04/10 | 54,200 | 55,100 | 53,000 | 55,100 | 41 |
2009/04/09 | 55,400 | 55,400 | 54,000 | 54,700 | 28 |
2009/04/08 | 57,700 | 58,000 | 55,300 | 57,300 | 38 |
2009/04/07 | 59,600 | 59,600 | 58,700 | 58,700 | 23 |
2009/04/06 | 62,000 | 63,700 | 62,000 | 63,700 | 8 |
2009/04/03 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
2009/04/01 | 66,100 | 66,100 | 65,600 | 66,100 | 13 |
2009/03/31 | 69,000 | 69,500 | 64,000 | 69,500 | 19 |
2009/03/30 | 68,000 | 69,000 | 68,000 | 69,000 | 3 |
2009/03/27 | 69,500 | 69,500 | 69,500 | 69,500 | 3 |
2009/03/26 | 66,600 | 68,500 | 66,600 | 68,500 | 9 |
2009/03/25 | 67,000 | 67,000 | 67,000 | 67,000 | 7 |
2009/03/24 | 63,100 | 63,500 | 63,100 | 63,500 | 4 |
2009/03/23 | 62,700 | 63,000 | 62,700 | 63,000 | 3 |
2009/03/19 | 62,500 | 62,600 | 62,500 | 62,600 | 3 |
2009/03/18 | 61,500 | 63,000 | 61,500 | 62,500 | 11 |
2009/03/17 | 64,800 | 65,000 | 64,800 | 65,000 | 8 |
2009/03/16 | 64,700 | 64,900 | 64,700 | 64,900 | 4 |
2009/03/13 | 64,700 | 64,700 | 64,700 | 64,700 | 1 |
2009/03/12 | 64,500 | 64,600 | 64,500 | 64,600 | 2 |
2009/03/11 | 64,200 | 64,200 | 64,200 | 64,200 | 1 |
2009/03/10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
2009/03/06 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
2009/03/05 | 63,900 | 64,000 | 63,900 | 64,000 | 4 |
2009/03/03 | 63,100 | 63,100 | 63,100 | 63,100 | 3 |
2009/03/02 | 59,500 | 61,500 | 59,500 | 61,500 | 2 |
2009/02/26 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
2009/02/25 | 65,900 | 65,900 | 57,900 | 57,900 | 11 |
2009/02/23 | 61,500 | 63,000 | 61,500 | 61,500 | 13 |
2009/02/20 | 57,000 | 60,500 | 57,000 | 60,500 | 8 |
2009/02/19 | 59,000 | 59,500 | 59,000 | 59,500 | 6 |
2009/02/17 | 60,000 | 60,000 | 55,000 | 59,000 | 7 |
2009/02/16 | 55,500 | 60,000 | 55,500 | 60,000 | 3 |
2009/02/13 | 59,500 | 59,500 | 59,500 | 59,500 | 1 |
2009/02/12 | 58,800 | 58,800 | 58,500 | 58,500 | 2 |
2009/02/10 | 56,000 | 57,400 | 56,000 | 57,400 | 2 |
2009/02/09 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
2009/02/06 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
2009/02/04 | 56,200 | 56,200 | 56,200 | 56,200 | 1 |
2009/02/03 | 53,000 | 56,000 | 50,000 | 56,000 | 16 |
2009/02/02 | 54,800 | 54,800 | 52,600 | 54,800 | 5 |
2009/01/30 | 52,000 | 56,500 | 52,000 | 56,500 | 5 |
2009/01/29 | 58,900 | 58,900 | 56,000 | 56,000 | 2 |
2009/01/28 | 58,600 | 58,600 | 58,600 | 58,600 | 1 |
2009/01/23 | 62,900 | 62,900 | 62,400 | 62,400 | 8 |
2009/01/22 | 58,500 | 59,000 | 58,500 | 59,000 | 4 |
2009/01/21 | 57,000 | 58,300 | 57,000 | 58,300 | 3 |
2009/01/19 | 57,000 | 57,000 | 57,000 | 57,000 | 8 |
2009/01/16 | 55,300 | 57,000 | 55,300 | 57,000 | 2 |
2009/01/15 | 58,300 | 58,300 | 58,300 | 58,300 | 1 |
2009/01/14 | 55,500 | 58,800 | 55,500 | 58,800 | 4 |
2009/01/13 | 55,500 | 59,500 | 55,500 | 59,500 | 2 |
2009/01/09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
2009/01/08 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
2009/01/06 | 55,000 | 59,800 | 55,000 | 59,500 | 7 |
2009/01/05 | 54,300 | 55,000 | 52,800 | 55,000 | 3 |