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 |
---|---|---|---|---|---|
2012/12/28 | 1,283 | 1,317 | 1,270 | 1,279 | 22,700 |
2012/12/27 | 1,356 | 1,375 | 1,342 | 1,343 | 8,700 |
2012/12/26 | 1,361 | 1,389 | 1,348 | 1,366 | 21,300 |
2012/12/25 | 1,381 | 1,394 | 1,351 | 1,383 | 17,000 |
2012/12/21 | 1,367 | 1,403 | 1,345 | 1,393 | 16,800 |
2012/12/20 | 1,375 | 1,376 | 1,350 | 1,367 | 12,400 |
2012/12/19 | 1,387 | 1,405 | 1,370 | 1,376 | 28,700 |
2012/12/18 | 1,419 | 1,430 | 1,405 | 1,406 | 12,600 |
2012/12/17 | 1,505 | 1,514 | 1,417 | 1,449 | 25,100 |
2012/12/14 | 1,418 | 1,514 | 1,418 | 1,463 | 19,900 |
2012/12/13 | 1,434 | 1,434 | 1,395 | 1,407 | 13,400 |
2012/12/12 | 1,430 | 1,449 | 1,395 | 1,434 | 17,800 |
2012/12/11 | 1,490 | 1,490 | 1,430 | 1,430 | 20,200 |
2012/12/10 | 1,520 | 1,520 | 1,480 | 1,492 | 18,100 |
2012/12/07 | 1,550 | 1,560 | 1,505 | 1,539 | 24,800 |
2012/12/06 | 1,445 | 1,577 | 1,434 | 1,577 | 61,800 |
2012/12/05 | 1,447 | 1,469 | 1,402 | 1,426 | 15,400 |
2012/12/04 | 1,500 | 1,500 | 1,397 | 1,436 | 24,600 |
2012/12/03 | 1,499 | 1,499 | 1,440 | 1,456 | 28,400 |
2012/11/30 | 1,553 | 1,580 | 1,521 | 1,521 | 20,900 |
2012/11/29 | 1,512 | 1,609 | 1,512 | 1,560 | 32,200 |
2012/11/28 | 1,520 | 1,527 | 1,503 | 1,511 | 9,200 |
2012/11/27 | 1,571 | 1,571 | 1,492 | 1,518 | 28,200 |
2012/11/26 | 1,589 | 1,589 | 1,461 | 1,530 | 50,900 |
2012/11/22 | 1,612 | 1,649 | 1,560 | 1,577 | 40,100 |
2012/11/21 | 1,650 | 1,700 | 1,604 | 1,612 | 30,300 |
2012/11/20 | 1,580 | 1,660 | 1,560 | 1,655 | 42,500 |
2012/11/19 | 1,701 | 1,749 | 1,580 | 1,600 | 104,300 |
2012/11/16 | 1,560 | 1,758 | 1,520 | 1,669 | 203,400 |
2012/11/15 | 1,505 | 1,515 | 1,432 | 1,471 | 105,300 |
2012/11/14 | 1,580 | 1,699 | 1,481 | 1,515 | 111,000 |
2012/11/13 | 1,620 | 1,657 | 1,520 | 1,552 | 135,400 |
2012/11/12 | 1,598 | 1,815 | 1,598 | 1,695 | 261,100 |
2012/11/09 | 1,360 | 1,597 | 1,335 | 1,518 | 224,500 |
2012/11/08 | 1,400 | 1,440 | 1,270 | 1,330 | 162,300 |
2012/11/07 | 1,180 | 1,420 | 1,180 | 1,420 | 291,500 |
2012/11/06 | 1,147 | 1,170 | 1,102 | 1,120 | 19,200 |
2012/11/05 | 1,201 | 1,201 | 1,116 | 1,137 | 52,800 |
2012/11/02 | 1,120 | 1,278 | 1,082 | 1,216 | 87,600 |
2012/11/01 | 1,085 | 1,153 | 1,066 | 1,150 | 40,600 |
2012/10/31 | 1,177 | 1,255 | 1,125 | 1,145 | 65,500 |
2012/10/30 | 1,140 | 1,311 | 1,120 | 1,151 | 201,900 |
2012/10/29 | 973 | 1,063 | 970 | 1,063 | 125,300 |
2012/10/26 | 867 | 950 | 867 | 913 | 53,000 |
2012/10/25 | 915 | 916 | 820 | 851 | 64,600 |
2012/10/24 | 920 | 935 | 911 | 920 | 25,100 |
2012/10/23 | 973 | 973 | 910 | 935 | 25,700 |
2012/10/22 | 890 | 1,008 | 890 | 958 | 80,800 |
2012/10/19 | 830 | 940 | 830 | 898 | 106,100 |
2012/10/18 | 794 | 865 | 770 | 802 | 39,900 |
2012/10/17 | 840 | 859 | 760 | 800 | 43,500 |
2012/10/16 | 741 | 885 | 730 | 855 | 81,100 |
2012/10/15 | 714 | 750 | 710 | 740 | 45,200 |
2012/10/12 | 701 | 771 | 701 | 744 | 136,600 |
2012/10/11 | 670 | 699 | 650 | 671 | 48,600 |
2012/10/10 | 642 | 654 | 640 | 650 | 4,400 |
2012/10/09 | 645 | 678 | 645 | 662 | 18,200 |
2012/10/05 | 634 | 636 | 623 | 636 | 4,300 |
2012/10/04 | 617 | 632 | 614 | 625 | 6,400 |
2012/10/03 | 611 | 625 | 601 | 623 | 8,400 |
2012/10/02 | 600 | 603 | 585 | 603 | 7,100 |
2012/10/01 | 604 | 610 | 600 | 601 | 1,500 |
2012/09/28 | 608 | 608 | 600 | 604 | 7,100 |
2012/09/27 | 605 | 610 | 604 | 608 | 2,200 |
2012/09/26 | 606 | 615 | 606 | 612 | 3,200 |
2012/09/25 | 619 | 627 | 608 | 616 | 7,400 |
2012/09/24 | 621 | 621 | 609 | 609 | 7,100 |
2012/09/21 | 613 | 627 | 602 | 611 | 15,000 |
2012/09/20 | 653 | 662 | 613 | 623 | 78,000 |
2012/09/19 | 571 | 585 | 571 | 583 | 1,700 |
2012/09/18 | 585 | 595 | 575 | 580 | 2,100 |
2012/09/14 | 576 | 588 | 572 | 583 | 6,500 |
2012/09/13 | 570 | 570 | 556 | 567 | 2,700 |
2012/09/12 | 550 | 568 | 543 | 568 | 6,800 |
2012/09/11 | 537 | 545 | 537 | 545 | 1,700 |
2012/09/10 | 537 | 537 | 532 | 537 | 5,800 |
2012/09/07 | 537 | 537 | 533 | 535 | 2,500 |
2012/09/06 | 548 | 548 | 524 | 527 | 1,900 |
2012/09/05 | 537 | 540 | 521 | 540 | 3,300 |
2012/09/04 | 555 | 555 | 536 | 538 | 7,500 |
2012/09/03 | 561 | 561 | 557 | 560 | 2,900 |
2012/08/31 | 553 | 567 | 551 | 566 | 4,700 |
2012/08/30 | 590 | 591 | 550 | 563 | 7,700 |
2012/08/29 | 593 | 634 | 590 | 591 | 10,900 |
2012/08/29 | 1 -> 200.00 分割 | ||||
2012/08/28 | 122,600 | 123,800 | 122,100 | 122,600 | 46 |
2012/08/27 | 125,400 | 125,400 | 121,000 | 122,600 | 51 |
2012/08/24 | 119,000 | 119,400 | 117,000 | 119,400 | 20 |
2012/08/23 | 117,500 | 120,900 | 116,100 | 120,000 | 72 |
2012/08/22 | 116,000 | 118,400 | 115,000 | 115,700 | 67 |
2012/08/21 | 120,500 | 120,500 | 113,500 | 117,000 | 162 |
2012/08/20 | 126,700 | 127,000 | 119,000 | 120,700 | 268 |
2012/08/17 | 135,700 | 135,700 | 135,600 | 135,700 | 350 |
2012/08/16 | 105,000 | 105,700 | 103,500 | 105,700 | 13 |
2012/08/15 | 103,600 | 104,500 | 102,900 | 104,000 | 17 |
2012/08/14 | 106,200 | 106,400 | 104,300 | 105,500 | 7 |
2012/08/13 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
2012/08/10 | 102,600 | 104,100 | 102,600 | 104,100 | 12 |
2012/08/09 | 102,500 | 104,900 | 102,500 | 103,200 | 16 |
2012/08/08 | 103,000 | 103,900 | 102,500 | 103,700 | 13 |
2012/08/07 | 106,000 | 106,000 | 100,400 | 102,400 | 25 |
2012/08/06 | 103,500 | 105,800 | 102,000 | 105,800 | 6 |
2012/08/03 | 101,100 | 103,500 | 100,000 | 103,500 | 31 |
2012/08/02 | 102,400 | 105,000 | 100,000 | 105,000 | 24 |
2012/08/01 | 102,000 | 102,000 | 99,500 | 99,900 | 22 |
2012/07/31 | 102,100 | 102,100 | 100,200 | 102,000 | 11 |
2012/07/30 | 108,000 | 108,000 | 105,000 | 105,000 | 9 |
2012/07/27 | 100,000 | 106,000 | 100,000 | 104,000 | 14 |
2012/07/26 | 101,000 | 101,000 | 99,100 | 99,800 | 10 |
2012/07/25 | 104,400 | 104,400 | 100,200 | 103,000 | 31 |
2012/07/24 | 100,400 | 101,400 | 95,700 | 101,400 | 58 |
2012/07/23 | 110,300 | 110,300 | 101,700 | 101,700 | 73 |
2012/07/20 | 113,200 | 113,500 | 110,100 | 110,800 | 38 |
2012/07/19 | 119,900 | 120,000 | 115,000 | 115,300 | 10 |
2012/07/18 | 117,000 | 119,000 | 116,500 | 119,000 | 14 |
2012/07/17 | 116,100 | 117,800 | 114,800 | 117,500 | 21 |
2012/07/13 | 115,000 | 115,000 | 113,100 | 113,100 | 4 |
2012/07/12 | 113,000 | 115,000 | 113,000 | 115,000 | 6 |
2012/07/11 | 113,200 | 115,000 | 112,300 | 113,000 | 17 |
2012/07/10 | 117,500 | 118,000 | 115,100 | 115,100 | 44 |
2012/07/09 | 123,000 | 123,000 | 120,300 | 120,500 | 39 |
2012/07/06 | 121,800 | 133,000 | 121,000 | 124,500 | 241 |
2012/07/05 | 121,900 | 122,500 | 118,900 | 121,000 | 9 |
2012/07/04 | 124,000 | 124,000 | 116,100 | 121,000 | 23 |
2012/07/03 | 125,000 | 125,000 | 121,000 | 124,000 | 21 |
2012/07/02 | 117,700 | 128,000 | 117,000 | 123,700 | 56 |
2012/06/29 | 117,200 | 121,400 | 113,700 | 113,700 | 14 |
2012/06/28 | 118,100 | 120,000 | 118,100 | 119,700 | 16 |
2012/06/27 | 113,100 | 119,000 | 112,600 | 116,400 | 17 |
2012/06/26 | 121,000 | 121,000 | 112,800 | 114,700 | 28 |
2012/06/25 | 112,900 | 136,100 | 112,900 | 121,800 | 165 |
2012/06/22 | 108,700 | 110,000 | 105,100 | 110,000 | 18 |
2012/06/21 | 105,200 | 108,700 | 105,000 | 108,700 | 15 |
2012/06/20 | 105,000 | 107,000 | 105,000 | 105,600 | 24 |
2012/06/19 | 104,700 | 104,700 | 102,100 | 103,900 | 12 |
2012/06/18 | 103,000 | 105,000 | 103,000 | 105,000 | 14 |
2012/06/15 | 101,900 | 102,700 | 101,000 | 101,900 | 7 |
2012/06/14 | 102,500 | 102,500 | 100,500 | 100,600 | 16 |
2012/06/13 | 102,900 | 103,200 | 100,500 | 100,500 | 8 |
2012/06/12 | 103,700 | 103,700 | 102,600 | 102,900 | 10 |
2012/06/11 | 100,000 | 103,200 | 100,000 | 103,000 | 15 |
2012/06/08 | 104,800 | 104,800 | 100,000 | 100,000 | 32 |
2012/06/07 | 101,300 | 102,000 | 100,000 | 100,200 | 38 |
2012/06/06 | 96,100 | 99,800 | 95,000 | 99,800 | 19 |
2012/06/05 | 92,200 | 95,200 | 92,200 | 94,900 | 20 |
2012/06/04 | 92,000 | 96,000 | 90,900 | 96,000 | 25 |
2012/06/01 | 98,100 | 100,000 | 98,000 | 98,000 | 44 |
2012/05/31 | 97,800 | 99,000 | 97,000 | 98,200 | 15 |
2012/05/30 | 100,300 | 101,000 | 98,000 | 98,000 | 43 |
2012/05/29 | 99,500 | 101,800 | 99,500 | 101,800 | 18 |
2012/05/28 | 102,000 | 102,000 | 100,000 | 100,000 | 19 |
2012/05/25 | 103,400 | 103,400 | 99,200 | 100,000 | 52 |
2012/05/24 | 101,000 | 103,000 | 97,500 | 102,000 | 50 |
2012/05/23 | 103,500 | 103,500 | 99,900 | 99,900 | 48 |
2012/05/22 | 101,900 | 101,900 | 99,900 | 100,500 | 27 |
2012/05/21 | 100,500 | 101,000 | 97,000 | 99,500 | 38 |
2012/05/18 | 101,100 | 104,000 | 100,500 | 100,700 | 55 |
2012/05/17 | 101,900 | 108,900 | 98,100 | 106,000 | 114 |
2012/05/16 | 107,000 | 110,900 | 102,000 | 103,100 | 82 |
2012/05/15 | 125,000 | 125,000 | 97,000 | 108,800 | 474 |
2012/05/14 | 136,800 | 138,000 | 127,000 | 127,000 | 68 |
2012/05/11 | 134,400 | 134,400 | 127,800 | 127,800 | 41 |
2012/05/10 | 130,000 | 136,800 | 128,000 | 134,400 | 34 |
2012/05/09 | 139,300 | 139,300 | 128,200 | 130,000 | 96 |
2012/05/08 | 138,100 | 142,700 | 136,000 | 142,300 | 96 |
2012/05/07 | 137,900 | 138,100 | 132,900 | 132,900 | 66 |
2012/05/02 | 132,200 | 140,900 | 131,100 | 138,100 | 75 |
2012/05/01 | 135,000 | 135,900 | 131,000 | 132,100 | 86 |
2012/04/27 | 136,000 | 139,800 | 128,000 | 135,000 | 80 |
2012/04/26 | 135,200 | 143,000 | 133,300 | 136,500 | 311 |
2012/04/25 | 123,300 | 139,700 | 123,300 | 136,500 | 409 |
2012/04/24 | 121,000 | 121,000 | 115,600 | 119,700 | 73 |
2012/04/23 | 124,000 | 124,500 | 118,400 | 121,500 | 125 |
2012/04/20 | 124,500 | 125,000 | 121,100 | 123,000 | 81 |
2012/04/19 | 125,000 | 127,800 | 125,000 | 125,000 | 57 |
2012/04/18 | 130,000 | 131,500 | 125,000 | 128,000 | 82 |
2012/04/17 | 130,000 | 130,800 | 124,000 | 129,700 | 98 |
2012/04/16 | 138,400 | 142,400 | 126,400 | 130,000 | 334 |
2012/04/13 | 134,500 | 137,500 | 131,300 | 135,400 | 145 |
2012/04/12 | 129,500 | 143,500 | 128,500 | 134,200 | 299 |
2012/04/11 | 130,000 | 133,800 | 126,000 | 127,500 | 244 |
2012/04/10 | 140,000 | 148,700 | 133,100 | 139,000 | 807 |
2012/04/09 | 112,900 | 130,100 | 112,900 | 122,000 | 282 |
2012/04/06 | 117,400 | 117,500 | 111,600 | 113,900 | 31 |
2012/04/05 | 115,000 | 118,400 | 111,100 | 115,400 | 54 |
2012/04/04 | 113,000 | 121,700 | 111,800 | 118,600 | 148 |
2012/04/03 | 115,500 | 115,500 | 105,000 | 110,000 | 119 |
2012/04/02 | 115,800 | 117,400 | 112,000 | 115,500 | 64 |
2012/03/30 | 114,000 | 124,000 | 113,600 | 113,600 | 168 |
2012/03/29 | 111,500 | 116,000 | 111,000 | 113,100 | 48 |
2012/03/28 | 113,800 | 117,000 | 112,500 | 112,600 | 63 |
2012/03/27 | 119,400 | 120,800 | 111,900 | 115,000 | 187 |
2012/03/26 | 124,400 | 124,400 | 114,900 | 117,500 | 223 |
2012/03/23 | 142,600 | 151,000 | 124,100 | 127,400 | 748 |
2012/03/22 | 108,000 | 134,600 | 107,200 | 133,600 | 1,294 |
2012/03/21 | 105,000 | 105,000 | 105,000 | 105,000 | 141 |
2012/03/19 | 91,400 | 91,400 | 90,000 | 90,000 | 3 |
2012/03/16 | 92,000 | 92,900 | 85,500 | 92,500 | 33 |
2012/03/15 | 94,500 | 94,500 | 86,000 | 90,500 | 55 |
2012/03/14 | 84,500 | 92,500 | 84,000 | 90,000 | 64 |
2012/03/13 | 83,000 | 84,500 | 83,000 | 83,000 | 23 |
2012/03/12 | 80,000 | 82,800 | 80,000 | 82,100 | 13 |
2012/03/09 | 77,500 | 81,000 | 77,500 | 81,000 | 5 |
2012/03/08 | 77,200 | 79,000 | 76,000 | 79,000 | 6 |
2012/03/07 | 77,800 | 78,000 | 77,800 | 77,800 | 13 |
2012/03/06 | 81,000 | 81,000 | 78,000 | 78,000 | 10 |
2012/03/05 | 79,000 | 81,300 | 78,100 | 79,000 | 16 |
2012/03/02 | 81,500 | 83,300 | 81,000 | 83,300 | 14 |
2012/03/01 | 83,000 | 83,000 | 82,500 | 82,500 | 8 |
2012/02/29 | 84,500 | 85,000 | 83,000 | 85,000 | 13 |
2012/02/28 | 82,100 | 85,000 | 81,100 | 85,000 | 24 |
2012/02/27 | 85,500 | 85,500 | 82,200 | 82,200 | 73 |
2012/02/24 | 88,700 | 88,800 | 86,200 | 88,500 | 13 |
2012/02/23 | 87,800 | 88,000 | 85,200 | 88,000 | 26 |
2012/02/22 | 87,000 | 87,800 | 84,000 | 87,800 | 29 |
2012/02/21 | 91,000 | 91,000 | 83,300 | 89,100 | 66 |
2012/02/20 | 82,600 | 89,700 | 82,600 | 89,700 | 74 |
2012/02/17 | 80,000 | 83,000 | 80,000 | 81,100 | 30 |
2012/02/16 | 84,800 | 86,500 | 79,000 | 80,000 | 55 |
2012/02/15 | 81,000 | 82,300 | 80,000 | 82,300 | 23 |
2012/02/14 | 76,300 | 80,000 | 76,300 | 80,000 | 57 |
2012/02/13 | 76,000 | 77,800 | 76,000 | 77,800 | 23 |
2012/02/10 | 75,000 | 76,000 | 72,500 | 76,000 | 28 |
2012/02/09 | 76,000 | 76,000 | 75,000 | 75,000 | 4 |
2012/02/08 | 73,500 | 75,800 | 73,500 | 75,800 | 17 |
2012/02/07 | 74,000 | 74,000 | 72,500 | 73,500 | 10 |
2012/02/06 | 72,000 | 74,000 | 72,000 | 74,000 | 15 |
2012/02/03 | 72,400 | 72,400 | 71,000 | 71,500 | 10 |
2012/02/02 | 69,800 | 72,200 | 69,800 | 71,600 | 15 |
2012/02/01 | 70,100 | 72,000 | 70,100 | 71,100 | 7 |
2012/01/31 | 71,100 | 72,500 | 71,100 | 72,500 | 45 |
2012/01/30 | 69,700 | 71,800 | 69,700 | 70,500 | 52 |
2012/01/27 | 67,000 | 69,700 | 66,500 | 69,700 | 22 |
2012/01/26 | 67,600 | 67,600 | 67,400 | 67,500 | 5 |
2012/01/25 | 69,000 | 69,000 | 68,000 | 68,600 | 9 |
2012/01/24 | 67,800 | 67,800 | 66,100 | 66,400 | 5 |
2012/01/23 | 67,000 | 67,400 | 65,300 | 67,400 | 9 |
2012/01/20 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
2012/01/19 | 66,000 | 66,500 | 66,000 | 66,000 | 21 |
2012/01/18 | 66,000 | 66,100 | 64,200 | 64,700 | 39 |
2012/01/17 | 65,300 | 65,800 | 65,100 | 65,100 | 6 |
2012/01/16 | 66,000 | 66,000 | 65,000 | 65,900 | 22 |
2012/01/13 | 65,400 | 66,800 | 64,200 | 65,000 | 67 |
2012/01/12 | 68,500 | 71,900 | 63,800 | 65,600 | 339 |
2012/01/11 | 61,900 | 63,500 | 61,900 | 62,500 | 30 |
2012/01/10 | 59,900 | 61,400 | 59,600 | 61,400 | 29 |
2012/01/06 | 59,200 | 59,900 | 59,200 | 59,900 | 24 |
2012/01/05 | 59,500 | 59,500 | 59,200 | 59,200 | 10 |
2012/01/04 | 59,400 | 60,000 | 59,400 | 60,000 | 22 |