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 |
|---|---|---|---|---|---|
| 2011/12/30 | 59,000 | 59,400 | 58,600 | 59,400 | 14 |
| 2011/12/29 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2011/12/28 | 59,000 | 59,000 | 58,300 | 58,300 | 2 |
| 2011/12/27 | 59,800 | 59,800 | 59,200 | 59,200 | 6 |
| 2011/12/26 | 60,800 | 61,400 | 59,800 | 59,800 | 12 |
| 2011/12/22 | 58,400 | 58,500 | 58,100 | 58,500 | 15 |
| 2011/12/21 | 59,900 | 59,900 | 59,900 | 59,900 | 6 |
| 2011/12/20 | 57,500 | 59,000 | 57,500 | 59,000 | 7 |
| 2011/12/19 | 58,600 | 58,600 | 58,000 | 58,000 | 16 |
| 2011/12/16 | 60,500 | 61,200 | 59,400 | 59,400 | 29 |
| 2011/12/15 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2011/12/14 | 59,000 | 60,900 | 58,900 | 60,500 | 25 |
| 2011/12/13 | 58,500 | 60,000 | 57,800 | 60,000 | 15 |
| 2011/12/12 | 57,600 | 59,500 | 56,500 | 59,500 | 20 |
| 2011/12/09 | 61,000 | 61,800 | 57,400 | 57,400 | 41 |
| 2011/12/08 | 58,000 | 61,000 | 57,000 | 60,000 | 36 |
| 2011/12/07 | 58,000 | 59,000 | 57,000 | 57,000 | 10 |
| 2011/12/06 | 58,000 | 58,000 | 57,500 | 57,500 | 5 |
| 2011/12/05 | 56,000 | 61,000 | 56,000 | 57,000 | 43 |
| 2011/12/02 | 55,900 | 56,000 | 55,000 | 55,000 | 5 |
| 2011/12/01 | 55,700 | 55,800 | 55,400 | 55,800 | 11 |
| 2011/11/30 | 55,000 | 55,500 | 54,200 | 55,400 | 8 |
| 2011/11/29 | 53,600 | 54,600 | 53,600 | 54,600 | 6 |
| 2011/11/28 | 53,500 | 53,500 | 53,500 | 53,500 | 2 |
| 2011/11/25 | 54,200 | 54,200 | 52,800 | 52,800 | 8 |
| 2011/11/24 | 52,500 | 53,400 | 52,300 | 53,400 | 8 |
| 2011/11/22 | 53,000 | 53,000 | 52,300 | 52,600 | 29 |
| 2011/11/21 | 55,200 | 55,800 | 54,200 | 54,200 | 37 |
| 2011/11/18 | 55,000 | 55,200 | 55,000 | 55,200 | 7 |
| 2011/11/17 | 56,700 | 56,700 | 56,700 | 56,700 | 11 |
| 2011/11/16 | 55,700 | 57,000 | 55,000 | 57,000 | 19 |
| 2011/11/15 | 55,600 | 55,800 | 55,600 | 55,700 | 8 |
| 2011/11/14 | 58,000 | 58,000 | 56,000 | 56,000 | 24 |
| 2011/11/11 | 57,000 | 57,000 | 56,000 | 56,000 | 18 |
| 2011/11/10 | 58,500 | 58,500 | 58,500 | 58,500 | 2 |
| 2011/11/09 | 59,000 | 59,000 | 59,000 | 59,000 | 3 |
| 2011/11/08 | 58,300 | 58,300 | 58,300 | 58,300 | 1 |
| 2011/11/07 | 59,300 | 59,300 | 58,200 | 59,000 | 27 |
| 2011/11/04 | 60,200 | 60,200 | 59,200 | 59,300 | 26 |
| 2011/11/02 | 59,400 | 64,900 | 59,400 | 62,900 | 18 |
| 2011/11/01 | 59,300 | 60,000 | 59,200 | 59,500 | 10 |
| 2011/10/31 | 59,500 | 60,300 | 59,500 | 60,300 | 6 |
| 2011/10/28 | 60,000 | 60,000 | 59,000 | 59,500 | 7 |
| 2011/10/27 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2011/10/26 | 0 | 0 | 0 | 59,300 | 0 |
| 2011/10/25 | 61,000 | 61,000 | 59,300 | 59,300 | 7 |
| 2011/10/24 | 62,200 | 62,400 | 61,000 | 61,000 | 5 |
| 2011/10/21 | 58,700 | 59,200 | 58,600 | 59,200 | 4 |
| 2011/10/20 | 59,400 | 59,700 | 59,000 | 59,700 | 8 |
| 2011/10/19 | 60,000 | 61,000 | 59,300 | 59,300 | 7 |
| 2011/10/18 | 0 | 0 | 0 | 60,300 | 0 |
| 2011/10/17 | 60,900 | 61,100 | 58,500 | 60,300 | 19 |
| 2011/10/14 | 60,000 | 61,900 | 60,000 | 61,900 | 3 |
| 2011/10/13 | 59,300 | 62,000 | 59,000 | 61,700 | 15 |
| 2011/10/12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 |
| 2011/10/11 | 59,800 | 62,800 | 59,000 | 59,500 | 17 |
| 2011/10/07 | 59,000 | 59,000 | 57,200 | 58,900 | 10 |
| 2011/10/06 | 57,500 | 59,000 | 57,000 | 58,700 | 14 |
| 2011/10/05 | 56,500 | 56,500 | 56,500 | 56,500 | 1 |
| 2011/10/04 | 58,000 | 59,000 | 57,500 | 57,500 | 9 |
| 2011/10/03 | 59,000 | 60,200 | 57,200 | 58,500 | 13 |
| 2011/09/30 | 60,200 | 60,200 | 58,100 | 58,100 | 13 |
| 2011/09/29 | 57,000 | 60,000 | 57,000 | 60,000 | 7 |
| 2011/09/28 | 58,500 | 58,500 | 56,500 | 57,500 | 5 |
| 2011/09/27 | 57,100 | 59,000 | 56,900 | 57,500 | 11 |
| 2011/09/26 | 63,000 | 63,000 | 55,500 | 55,500 | 35 |
| 2011/09/22 | 60,000 | 62,500 | 60,000 | 62,000 | 23 |
| 2011/09/21 | 66,000 | 66,500 | 59,600 | 61,000 | 161 |
| 2011/09/20 | 67,000 | 67,000 | 67,000 | 67,000 | 14 |
| 2011/09/16 | 56,600 | 57,000 | 56,200 | 57,000 | 16 |
| 2011/09/15 | 55,800 | 57,800 | 55,800 | 57,600 | 5 |
| 2011/09/14 | 57,200 | 57,300 | 54,000 | 56,800 | 36 |
| 2011/09/13 | 58,400 | 58,500 | 57,000 | 57,000 | 14 |
| 2011/09/12 | 58,800 | 60,900 | 57,300 | 58,200 | 45 |
| 2011/09/09 | 57,100 | 58,200 | 57,100 | 58,200 | 10 |
| 2011/09/08 | 58,200 | 58,200 | 57,200 | 57,200 | 8 |
| 2011/09/07 | 56,200 | 58,500 | 56,200 | 58,500 | 8 |
| 2011/09/06 | 57,000 | 57,800 | 56,100 | 57,000 | 15 |
| 2011/09/05 | 58,200 | 58,200 | 57,300 | 57,300 | 10 |
| 2011/09/02 | 58,100 | 58,200 | 58,000 | 58,200 | 9 |
| 2011/09/01 | 60,700 | 61,100 | 58,200 | 59,100 | 51 |
| 2011/08/31 | 62,000 | 62,000 | 60,500 | 61,700 | 14 |
| 2011/08/30 | 57,100 | 64,700 | 57,000 | 62,200 | 59 |
| 2011/08/29 | 55,100 | 57,300 | 55,100 | 56,300 | 24 |
| 2011/08/26 | 55,000 | 56,000 | 55,000 | 56,000 | 6 |
| 2011/08/25 | 54,700 | 55,900 | 53,500 | 55,900 | 25 |
| 2011/08/24 | 54,600 | 55,800 | 54,500 | 54,700 | 35 |
| 2011/08/23 | 55,000 | 55,900 | 54,100 | 55,900 | 20 |
| 2011/08/22 | 57,000 | 57,000 | 54,000 | 54,000 | 167 |
| 2011/08/19 | 60,200 | 60,200 | 57,200 | 57,700 | 65 |
| 2011/08/18 | 62,900 | 62,900 | 60,100 | 60,100 | 25 |
| 2011/08/17 | 63,000 | 63,500 | 63,000 | 63,500 | 2 |
| 2011/08/16 | 61,100 | 63,600 | 61,100 | 62,000 | 23 |
| 2011/08/15 | 63,600 | 63,600 | 60,600 | 61,100 | 7 |
| 2011/08/12 | 60,000 | 62,600 | 60,000 | 62,600 | 3 |
| 2011/08/11 | 59,000 | 61,700 | 59,000 | 61,000 | 26 |
| 2011/08/10 | 58,100 | 61,800 | 58,100 | 60,600 | 30 |
| 2011/08/09 | 56,200 | 58,800 | 55,100 | 57,100 | 60 |
| 2011/08/08 | 64,200 | 64,200 | 58,900 | 59,100 | 57 |
| 2011/08/05 | 64,900 | 64,900 | 64,100 | 64,200 | 23 |
| 2011/08/04 | 67,700 | 68,900 | 67,400 | 68,900 | 6 |
| 2011/08/03 | 66,100 | 66,100 | 66,000 | 66,000 | 5 |
| 2011/08/02 | 68,300 | 68,300 | 66,100 | 66,100 | 5 |
| 2011/08/01 | 66,000 | 69,000 | 66,000 | 67,500 | 7 |
| 2011/07/29 | 67,000 | 67,100 | 66,500 | 66,500 | 13 |
| 2011/07/28 | 68,400 | 68,400 | 67,200 | 68,000 | 26 |
| 2011/07/27 | 71,300 | 71,300 | 69,400 | 69,400 | 45 |
| 2011/07/26 | 71,400 | 72,800 | 71,400 | 71,700 | 11 |
| 2011/07/25 | 71,400 | 72,000 | 71,300 | 71,800 | 11 |
| 2011/07/22 | 72,100 | 72,900 | 71,200 | 72,900 | 26 |
| 2011/07/21 | 71,600 | 73,200 | 71,500 | 71,800 | 10 |
| 2011/07/20 | 72,500 | 73,400 | 72,200 | 72,600 | 29 |
| 2011/07/19 | 73,100 | 73,500 | 71,500 | 71,900 | 41 |
| 2011/07/15 | 74,000 | 75,000 | 73,500 | 75,000 | 25 |
| 2011/07/14 | 75,500 | 76,600 | 73,000 | 76,300 | 39 |
| 2011/07/13 | 75,000 | 76,500 | 72,700 | 76,500 | 39 |
| 2011/07/12 | 75,000 | 76,400 | 73,100 | 75,800 | 24 |
| 2011/07/11 | 79,500 | 79,500 | 75,000 | 77,400 | 52 |
| 2011/07/08 | 81,500 | 84,300 | 78,500 | 79,500 | 277 |
| 2011/07/07 | 72,500 | 75,500 | 72,500 | 75,500 | 54 |
| 2011/07/06 | 74,200 | 74,200 | 72,500 | 73,500 | 13 |
| 2011/07/05 | 73,400 | 73,400 | 73,400 | 73,400 | 14 |
| 2011/07/04 | 72,500 | 73,500 | 69,700 | 73,400 | 37 |
| 2011/07/01 | 71,600 | 73,000 | 71,100 | 71,500 | 25 |
| 2011/06/30 | 71,500 | 72,700 | 71,500 | 72,200 | 29 |
| 2011/06/29 | 70,400 | 71,500 | 69,000 | 71,500 | 40 |
| 2011/06/28 | 69,000 | 71,000 | 68,600 | 70,000 | 18 |
| 2011/06/27 | 68,500 | 69,500 | 68,100 | 68,600 | 18 |
| 2011/06/24 | 69,600 | 70,600 | 67,000 | 70,000 | 57 |
| 2011/06/23 | 70,000 | 71,700 | 69,800 | 69,800 | 32 |
| 2011/06/22 | 71,900 | 75,300 | 70,000 | 70,200 | 103 |
| 2011/06/21 | 68,400 | 74,700 | 67,400 | 71,800 | 111 |
| 2011/06/20 | 70,000 | 70,000 | 64,000 | 67,500 | 306 |
| 2011/06/17 | 76,400 | 76,400 | 70,000 | 70,200 | 91 |
| 2011/06/16 | 74,500 | 75,200 | 72,000 | 73,400 | 73 |
| 2011/06/15 | 77,800 | 81,000 | 74,400 | 77,000 | 299 |
| 2011/06/14 | 80,100 | 93,800 | 73,300 | 79,300 | 815 |
| 2011/06/13 | 93,400 | 93,400 | 82,000 | 83,100 | 965 |
| 2011/06/10 | 71,900 | 78,400 | 68,400 | 78,400 | 245 |
| 2011/06/09 | 67,800 | 68,400 | 67,800 | 68,400 | 2 |
| 2011/06/08 | 65,500 | 67,800 | 65,500 | 67,800 | 8 |
| 2011/06/07 | 68,000 | 68,000 | 64,600 | 67,000 | 10 |
| 2011/06/06 | 70,400 | 70,500 | 68,000 | 68,000 | 7 |
| 2011/06/03 | 69,000 | 69,000 | 68,900 | 68,900 | 2 |
| 2011/06/02 | 70,000 | 70,400 | 70,000 | 70,400 | 2 |
| 2011/06/01 | 69,400 | 70,000 | 69,400 | 70,000 | 4 |
| 2011/05/31 | 69,000 | 69,000 | 69,000 | 69,000 | 4 |
| 2011/05/30 | 67,900 | 69,000 | 66,500 | 67,500 | 28 |
| 2011/05/27 | 66,800 | 67,900 | 66,000 | 67,900 | 24 |
| 2011/05/26 | 68,700 | 68,700 | 68,700 | 68,700 | 8 |
| 2011/05/25 | 71,500 | 71,900 | 68,900 | 69,900 | 21 |
| 2011/05/24 | 65,200 | 70,000 | 65,200 | 70,000 | 49 |
| 2011/05/23 | 70,800 | 71,000 | 67,000 | 68,200 | 16 |
| 2011/05/20 | 70,500 | 71,900 | 69,100 | 71,900 | 12 |
| 2011/05/19 | 72,500 | 74,000 | 69,500 | 73,500 | 20 |
| 2011/05/18 | 70,000 | 75,500 | 69,800 | 74,000 | 24 |
| 2011/05/17 | 69,500 | 74,000 | 69,300 | 72,500 | 28 |
| 2011/05/16 | 74,100 | 77,200 | 74,000 | 75,500 | 25 |
| 2011/05/13 | 80,500 | 80,500 | 74,000 | 74,000 | 44 |
| 2011/05/12 | 80,500 | 81,500 | 80,000 | 80,500 | 11 |
| 2011/05/11 | 76,500 | 79,000 | 76,100 | 79,000 | 35 |
| 2011/05/10 | 80,500 | 80,500 | 75,100 | 78,000 | 32 |
| 2011/05/09 | 79,500 | 87,000 | 79,500 | 84,400 | 213 |
| 2011/05/06 | 79,000 | 80,000 | 74,200 | 79,500 | 40 |
| 2011/05/02 | 79,500 | 80,900 | 71,000 | 79,900 | 91 |
| 2011/04/28 | 69,100 | 79,100 | 69,100 | 78,000 | 92 |
| 2011/04/27 | 72,900 | 72,900 | 69,100 | 69,100 | 16 |
| 2011/04/26 | 76,400 | 77,900 | 72,900 | 72,900 | 32 |
| 2011/04/25 | 78,200 | 78,200 | 76,000 | 76,400 | 23 |
| 2011/04/22 | 76,600 | 79,700 | 75,500 | 79,700 | 21 |
| 2011/04/21 | 78,000 | 79,900 | 75,500 | 78,500 | 26 |
| 2011/04/20 | 81,600 | 81,600 | 76,500 | 78,000 | 102 |
| 2011/04/19 | 81,500 | 82,600 | 77,500 | 82,600 | 179 |
| 2011/04/18 | 72,500 | 86,000 | 70,800 | 86,000 | 435 |
| 2011/04/15 | 85,500 | 89,900 | 66,200 | 71,000 | 471 |
| 2011/04/14 | 75,000 | 75,000 | 75,000 | 75,000 | 21 |
| 2011/04/13 | 64,000 | 65,000 | 63,000 | 65,000 | 93 |
| 2011/04/12 | 51,000 | 55,000 | 51,000 | 55,000 | 6 |
| 2011/04/11 | 51,000 | 52,000 | 51,000 | 52,000 | 8 |
| 2011/04/08 | 50,000 | 51,000 | 50,000 | 51,000 | 4 |
| 2011/04/07 | 52,000 | 52,000 | 49,500 | 51,000 | 13 |
| 2011/04/06 | 51,000 | 53,000 | 49,000 | 53,000 | 15 |
| 2011/04/05 | 52,000 | 52,000 | 51,000 | 52,000 | 13 |
| 2011/04/04 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2011/04/01 | 53,000 | 54,000 | 52,000 | 52,000 | 8 |
| 2011/03/31 | 53,000 | 53,000 | 52,000 | 53,000 | 8 |
| 2011/03/30 | 50,000 | 52,000 | 50,000 | 52,000 | 7 |
| 2011/03/29 | 50,000 | 50,900 | 48,300 | 50,000 | 29 |
| 2011/03/28 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2011/03/25 | 56,800 | 57,000 | 53,000 | 53,000 | 17 |
| 2011/03/24 | 54,000 | 56,000 | 53,000 | 56,000 | 12 |
| 2011/03/23 | 54,000 | 56,000 | 53,000 | 53,000 | 100 |
| 2011/03/22 | 50,000 | 53,900 | 49,500 | 53,000 | 58 |
| 2011/03/18 | 44,452 | 47,900 | 44,452 | 47,900 | 47 |
| 2011/03/17 | 42,500 | 44,100 | 40,900 | 43,900 | 331 |
| 2011/03/16 | 44,700 | 49,000 | 44,700 | 47,900 | 39 |
| 2011/03/15 | 52,000 | 52,000 | 45,400 | 45,400 | 24 |
| 2011/03/14 | 55,400 | 55,400 | 55,400 | 55,400 | 21 |
| 2011/03/11 | 0 | 0 | 0 | 65,400 | 0 |
| 2011/03/10 | 65,000 | 65,400 | 64,500 | 65,400 | 3 |
| 2011/03/09 | 64,000 | 70,000 | 64,000 | 65,500 | 40 |
| 2011/03/08 | 62,000 | 64,000 | 62,000 | 63,800 | 9 |
| 2011/03/07 | 62,000 | 62,000 | 62,000 | 62,000 | 11 |
| 2011/03/04 | 64,000 | 64,000 | 62,000 | 62,000 | 4 |
| 2011/03/03 | 64,000 | 64,000 | 61,000 | 63,000 | 20 |
| 2011/03/02 | 62,000 | 63,000 | 62,000 | 63,000 | 6 |
| 2011/03/01 | 62,000 | 62,500 | 60,600 | 62,500 | 18 |
| 2011/02/28 | 63,000 | 64,000 | 63,000 | 63,500 | 9 |
| 2011/02/25 | 64,000 | 64,000 | 63,000 | 63,000 | 11 |
| 2011/02/24 | 63,700 | 63,700 | 63,000 | 63,000 | 2 |
| 2011/02/23 | 63,000 | 66,000 | 63,000 | 66,000 | 8 |
| 2011/02/22 | 0 | 0 | 0 | 65,500 | 0 |
| 2011/02/21 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
| 2011/02/18 | 0 | 0 | 0 | 63,500 | 0 |
| 2011/02/17 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2011/02/16 | 64,500 | 64,500 | 62,500 | 62,500 | 11 |
| 2011/02/15 | 62,000 | 63,500 | 62,000 | 63,500 | 7 |
| 2011/02/14 | 62,300 | 63,000 | 62,000 | 62,500 | 62 |
| 2011/02/10 | 69,500 | 69,500 | 59,000 | 62,800 | 154 |
| 2011/02/09 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/08 | 0 | 0 | 0 | 74,000 | 0 |
| 2011/02/07 | 75,500 | 75,500 | 74,000 | 74,000 | 4 |
| 2011/02/04 | 71,200 | 72,600 | 71,100 | 72,600 | 7 |
| 2011/02/03 | 0 | 0 | 0 | 76,600 | 0 |
| 2011/02/02 | 0 | 0 | 0 | 76,600 | 0 |
| 2011/02/01 | 76,600 | 76,600 | 76,600 | 76,600 | 1 |
| 2011/01/31 | 75,000 | 75,100 | 73,600 | 75,100 | 6 |
| 2011/01/28 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/01/27 | 78,000 | 79,400 | 76,500 | 78,000 | 7 |
| 2011/01/26 | 75,900 | 76,500 | 75,000 | 76,500 | 4 |
| 2011/01/25 | 79,300 | 79,300 | 77,500 | 78,900 | 8 |
| 2011/01/24 | 77,000 | 79,200 | 77,000 | 79,200 | 3 |
| 2011/01/21 | 78,000 | 79,200 | 77,700 | 79,200 | 10 |
| 2011/01/20 | 0 | 0 | 0 | 80,500 | 0 |
| 2011/01/19 | 0 | 0 | 0 | 80,500 | 0 |
| 2011/01/18 | 0 | 0 | 0 | 80,500 | 0 |
| 2011/01/17 | 77,500 | 80,500 | 77,500 | 80,500 | 3 |
| 2011/01/14 | 79,000 | 79,000 | 79,000 | 79,000 | 1 |
| 2011/01/13 | 77,000 | 81,500 | 77,000 | 79,800 | 14 |
| 2011/01/12 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2011/01/11 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/01/07 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/01/06 | 0 | 0 | 0 | 78,000 | 0 |
| 2011/01/05 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2011/01/04 | 0 | 0 | 0 | 78,300 | 0 |