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 |
---|---|---|---|---|---|
2014/12/30 | 469 | 475 | 467 | 471 | 22,100 |
2014/12/29 | 455 | 463 | 450 | 461 | 19,200 |
2014/12/26 | 445 | 450 | 432 | 447 | 28,800 |
2014/12/25 | 455 | 455 | 445 | 445 | 48,800 |
2014/12/24 | 474 | 475 | 450 | 462 | 62,300 |
2014/12/22 | 480 | 485 | 473 | 478 | 38,600 |
2014/12/19 | 490 | 490 | 471 | 474 | 46,300 |
2014/12/18 | 505 | 513 | 491 | 495 | 36,700 |
2014/12/17 | 520 | 521 | 515 | 515 | 15,700 |
2014/12/16 | 533 | 536 | 526 | 528 | 7,400 |
2014/12/15 | 554 | 554 | 525 | 543 | 19,200 |
2014/12/12 | 555 | 557 | 552 | 555 | 19,100 |
2014/12/11 | 567 | 567 | 553 | 554 | 15,100 |
2014/12/10 | 572 | 578 | 568 | 568 | 8,500 |
2014/12/09 | 570 | 572 | 570 | 572 | 2,500 |
2014/12/08 | 575 | 575 | 569 | 569 | 6,700 |
2014/12/05 | 579 | 580 | 577 | 577 | 9,100 |
2014/12/04 | 577 | 580 | 577 | 579 | 7,900 |
2014/12/03 | 578 | 578 | 575 | 578 | 9,700 |
2014/12/02 | 575 | 579 | 575 | 576 | 4,500 |
2014/12/01 | 579 | 579 | 576 | 579 | 4,700 |
2014/11/28 | 577 | 582 | 576 | 579 | 1,800 |
2014/11/27 | 584 | 585 | 577 | 578 | 5,600 |
2014/11/26 | 587 | 587 | 584 | 584 | 4,000 |
2014/11/25 | 585 | 590 | 575 | 587 | 7,700 |
2014/11/21 | 575 | 585 | 575 | 581 | 3,000 |
2014/11/20 | 576 | 581 | 576 | 579 | 2,800 |
2014/11/19 | 581 | 584 | 576 | 579 | 3,600 |
2014/11/18 | 570 | 593 | 570 | 581 | 8,300 |
2014/11/17 | 584 | 584 | 570 | 580 | 3,500 |
2014/11/14 | 593 | 593 | 571 | 583 | 7,000 |
2014/11/13 | 595 | 598 | 588 | 592 | 6,900 |
2014/11/12 | 600 | 604 | 592 | 592 | 5,600 |
2014/11/11 | 587 | 592 | 587 | 589 | 4,400 |
2014/11/10 | 580 | 596 | 578 | 590 | 11,300 |
2014/11/07 | 575 | 579 | 567 | 575 | 8,900 |
2014/11/06 | 566 | 569 | 564 | 568 | 7,100 |
2014/11/05 | 564 | 566 | 559 | 565 | 10,000 |
2014/11/04 | 560 | 560 | 555 | 557 | 7,400 |
2014/10/31 | 543 | 554 | 543 | 554 | 12,400 |
2014/10/30 | 540 | 545 | 535 | 540 | 21,700 |
2014/10/29 | 538 | 544 | 536 | 541 | 5,500 |
2014/10/28 | 530 | 533 | 530 | 532 | 2,500 |
2014/10/27 | 541 | 541 | 527 | 532 | 5,100 |
2014/10/24 | 536 | 543 | 534 | 541 | 6,400 |
2014/10/23 | 530 | 534 | 527 | 532 | 2,800 |
2014/10/22 | 525 | 530 | 525 | 529 | 3,700 |
2014/10/21 | 533 | 533 | 525 | 525 | 5,600 |
2014/10/20 | 526 | 534 | 526 | 530 | 11,600 |
2014/10/17 | 533 | 543 | 525 | 525 | 24,000 |
2014/10/16 | 563 | 564 | 537 | 539 | 56,100 |
2014/10/15 | 618 | 625 | 618 | 623 | 1,700 |
2014/10/14 | 640 | 642 | 621 | 622 | 9,500 |
2014/10/10 | 643 | 649 | 640 | 642 | 11,700 |
2014/10/09 | 663 | 663 | 645 | 655 | 11,600 |
2014/10/08 | 654 | 669 | 654 | 666 | 9,800 |
2014/10/07 | 653 | 655 | 650 | 653 | 7,100 |
2014/10/06 | 650 | 667 | 650 | 660 | 5,600 |
2014/10/03 | 650 | 653 | 647 | 652 | 5,600 |
2014/10/02 | 660 | 661 | 650 | 650 | 13,500 |
2014/10/01 | 670 | 670 | 661 | 661 | 6,900 |
2014/09/30 | 667 | 670 | 667 | 668 | 3,000 |
2014/09/29 | 667 | 671 | 666 | 667 | 4,100 |
2014/09/26 | 671 | 676 | 666 | 671 | 8,400 |
2014/09/25 | 677 | 677 | 670 | 676 | 4,000 |
2014/09/24 | 673 | 676 | 670 | 672 | 6,000 |
2014/09/22 | 672 | 673 | 671 | 673 | 3,100 |
2014/09/19 | 676 | 681 | 670 | 674 | 8,000 |
2014/09/18 | 683 | 683 | 673 | 679 | 4,700 |
2014/09/17 | 677 | 686 | 676 | 681 | 6,400 |
2014/09/16 | 684 | 685 | 676 | 677 | 4,400 |
2014/09/12 | 696 | 696 | 676 | 684 | 10,300 |
2014/09/11 | 688 | 690 | 683 | 687 | 6,600 |
2014/09/10 | 681 | 698 | 680 | 691 | 4,700 |
2014/09/09 | 685 | 685 | 680 | 681 | 2,900 |
2014/09/08 | 690 | 690 | 683 | 683 | 2,200 |
2014/09/05 | 691 | 697 | 680 | 687 | 8,500 |
2014/09/04 | 690 | 700 | 690 | 694 | 4,100 |
2014/09/03 | 701 | 701 | 690 | 700 | 8,800 |
2014/09/02 | 700 | 701 | 689 | 699 | 12,800 |
2014/09/01 | 689 | 700 | 686 | 699 | 7,800 |
2014/08/29 | 685 | 694 | 680 | 687 | 5,000 |
2014/08/28 | 689 | 692 | 680 | 691 | 10,100 |
2014/08/27 | 690 | 697 | 686 | 694 | 8,500 |
2014/08/26 | 700 | 701 | 698 | 700 | 10,500 |
2014/08/25 | 690 | 697 | 690 | 697 | 10,200 |
2014/08/22 | 683 | 688 | 682 | 687 | 9,400 |
2014/08/21 | 683 | 683 | 680 | 683 | 9,400 |
2014/08/20 | 681 | 682 | 679 | 682 | 3,500 |
2014/08/19 | 688 | 688 | 681 | 681 | 8,200 |
2014/08/18 | 675 | 682 | 675 | 678 | 4,800 |
2014/08/15 | 671 | 674 | 670 | 674 | 9,300 |
2014/08/14 | 664 | 671 | 664 | 669 | 3,400 |
2014/08/13 | 675 | 675 | 660 | 663 | 5,700 |
2014/08/12 | 680 | 680 | 663 | 668 | 12,300 |
2014/08/11 | 670 | 674 | 660 | 670 | 15,500 |
2014/08/08 | 671 | 672 | 664 | 665 | 12,200 |
2014/08/07 | 686 | 686 | 672 | 676 | 15,300 |
2014/08/06 | 695 | 695 | 684 | 686 | 26,600 |
2014/08/05 | 695 | 699 | 692 | 695 | 7,200 |
2014/08/04 | 701 | 702 | 695 | 695 | 5,400 |
2014/08/01 | 700 | 701 | 697 | 698 | 12,900 |
2014/07/31 | 706 | 707 | 700 | 700 | 15,300 |
2014/07/30 | 708 | 709 | 701 | 705 | 8,500 |
2014/07/29 | 707 | 709 | 705 | 709 | 6,400 |
2014/07/28 | 709 | 710 | 708 | 710 | 4,500 |
2014/07/25 | 708 | 709 | 701 | 708 | 8,900 |
2014/07/24 | 704 | 704 | 699 | 701 | 8,800 |
2014/07/23 | 704 | 704 | 699 | 700 | 4,200 |
2014/07/22 | 700 | 706 | 699 | 701 | 7,800 |
2014/07/18 | 700 | 701 | 695 | 700 | 15,900 |
2014/07/17 | 710 | 710 | 702 | 702 | 20,900 |
2014/07/16 | 709 | 713 | 707 | 707 | 13,000 |
2014/07/15 | 712 | 716 | 708 | 708 | 16,500 |
2014/07/14 | 710 | 710 | 706 | 708 | 15,700 |
2014/07/11 | 710 | 711 | 700 | 710 | 33,400 |
2014/07/10 | 740 | 740 | 710 | 712 | 73,200 |
2014/07/09 | 686 | 739 | 686 | 726 | 247,300 |
2014/07/08 | 837 | 837 | 825 | 836 | 7,000 |
2014/07/07 | 843 | 843 | 830 | 831 | 10,300 |
2014/07/04 | 826 | 831 | 815 | 830 | 12,200 |
2014/07/03 | 815 | 829 | 810 | 822 | 25,000 |
2014/07/02 | 812 | 814 | 808 | 811 | 10,700 |
2014/07/01 | 815 | 816 | 805 | 812 | 5,000 |
2014/06/30 | 804 | 819 | 802 | 812 | 5,100 |
2014/06/27 | 830 | 830 | 798 | 811 | 13,700 |
2014/06/26 | 830 | 833 | 812 | 819 | 11,100 |
2014/06/25 | 834 | 834 | 824 | 829 | 8,300 |
2014/06/24 | 837 | 837 | 823 | 834 | 6,800 |
2014/06/23 | 849 | 849 | 833 | 837 | 16,200 |
2014/06/20 | 833 | 833 | 805 | 819 | 16,200 |
2014/06/19 | 828 | 833 | 826 | 830 | 22,500 |
2014/06/18 | 833 | 844 | 824 | 827 | 28,000 |
2014/06/17 | 806 | 819 | 806 | 818 | 16,400 |
2014/06/16 | 799 | 809 | 799 | 805 | 32,500 |
2014/06/13 | 809 | 809 | 793 | 797 | 53,000 |
2014/06/12 | 792 | 799 | 786 | 794 | 36,600 |
2014/06/11 | 790 | 798 | 788 | 796 | 10,400 |
2014/06/10 | 799 | 801 | 792 | 798 | 7,000 |
2014/06/09 | 793 | 804 | 788 | 799 | 13,000 |
2014/06/06 | 786 | 790 | 781 | 787 | 7,200 |
2014/06/05 | 793 | 794 | 777 | 787 | 7,700 |
2014/06/04 | 775 | 790 | 772 | 783 | 8,100 |
2014/06/03 | 795 | 795 | 776 | 782 | 10,600 |
2014/06/02 | 760 | 790 | 760 | 785 | 19,000 |
2014/05/30 | 770 | 770 | 755 | 764 | 13,800 |
2014/05/29 | 755 | 770 | 750 | 767 | 17,000 |
2014/05/28 | 747 | 761 | 747 | 752 | 11,300 |
2014/05/27 | 740 | 746 | 738 | 746 | 7,900 |
2014/05/26 | 728 | 741 | 728 | 740 | 10,400 |
2014/05/23 | 724 | 738 | 721 | 738 | 6,000 |
2014/05/22 | 710 | 721 | 710 | 717 | 7,800 |
2014/05/21 | 710 | 718 | 710 | 714 | 4,700 |
2014/05/20 | 740 | 740 | 710 | 714 | 6,700 |
2014/05/19 | 757 | 757 | 730 | 732 | 10,700 |
2014/05/16 | 750 | 761 | 747 | 751 | 10,300 |
2014/05/15 | 751 | 755 | 750 | 750 | 6,100 |
2014/05/14 | 764 | 765 | 754 | 760 | 4,100 |
2014/05/13 | 754 | 756 | 748 | 754 | 6,900 |
2014/05/12 | 769 | 769 | 750 | 750 | 4,600 |
2014/05/09 | 762 | 770 | 756 | 770 | 4,500 |
2014/05/08 | 759 | 765 | 748 | 762 | 6,700 |
2014/05/07 | 768 | 773 | 748 | 751 | 7,800 |
2014/05/02 | 765 | 771 | 758 | 768 | 4,100 |
2014/05/01 | 752 | 764 | 748 | 759 | 9,200 |
2014/04/30 | 761 | 763 | 748 | 751 | 7,300 |
2014/04/28 | 762 | 764 | 750 | 755 | 15,200 |
2014/04/25 | 780 | 780 | 762 | 762 | 9,100 |
2014/04/24 | 785 | 785 | 756 | 765 | 5,600 |
2014/04/23 | 767 | 771 | 755 | 767 | 6,200 |
2014/04/22 | 752 | 763 | 749 | 750 | 14,900 |
2014/04/21 | 780 | 785 | 760 | 767 | 8,200 |
2014/04/18 | 780 | 780 | 775 | 779 | 3,000 |
2014/04/17 | 790 | 790 | 771 | 776 | 10,000 |
2014/04/16 | 750 | 772 | 747 | 763 | 15,100 |
2014/04/15 | 743 | 755 | 743 | 749 | 9,500 |
2014/04/14 | 769 | 769 | 740 | 740 | 21,700 |
2014/04/11 | 761 | 772 | 751 | 770 | 12,700 |
2014/04/10 | 805 | 807 | 773 | 780 | 12,400 |
2014/04/09 | 796 | 800 | 789 | 790 | 13,600 |
2014/04/08 | 807 | 813 | 795 | 800 | 16,700 |
2014/04/07 | 830 | 830 | 814 | 820 | 13,100 |
2014/04/04 | 839 | 839 | 829 | 836 | 8,900 |
2014/04/03 | 849 | 849 | 830 | 842 | 16,200 |
2014/04/02 | 850 | 855 | 825 | 839 | 35,500 |
2014/04/01 | 830 | 830 | 807 | 815 | 7,900 |
2014/03/31 | 834 | 835 | 801 | 830 | 14,400 |
2014/03/28 | 790 | 820 | 790 | 819 | 14,700 |
2014/03/27 | 790 | 790 | 765 | 786 | 9,100 |
2014/03/26 | 803 | 803 | 761 | 779 | 21,200 |
2014/03/25 | 855 | 855 | 784 | 788 | 30,000 |
2014/03/24 | 752 | 798 | 752 | 795 | 24,900 |
2014/03/20 | 790 | 798 | 750 | 750 | 25,900 |
2014/03/19 | 800 | 805 | 784 | 799 | 16,600 |
2014/03/18 | 812 | 812 | 792 | 803 | 8,200 |
2014/03/17 | 820 | 820 | 776 | 776 | 60,100 |
2014/03/14 | 852 | 856 | 820 | 824 | 27,000 |
2014/03/13 | 879 | 879 | 860 | 863 | 13,100 |
2014/03/12 | 885 | 890 | 879 | 879 | 14,800 |
2014/03/11 | 900 | 902 | 886 | 889 | 17,200 |
2014/03/10 | 896 | 907 | 883 | 891 | 21,200 |
2014/03/07 | 896 | 920 | 896 | 901 | 10,800 |
2014/03/06 | 883 | 903 | 871 | 894 | 21,200 |
2014/03/05 | 905 | 920 | 893 | 893 | 17,600 |
2014/03/04 | 857 | 894 | 857 | 890 | 27,100 |
2014/03/03 | 880 | 898 | 870 | 887 | 49,000 |
2014/02/28 | 952 | 967 | 907 | 907 | 114,000 |
2014/02/27 | 1,018 | 1,025 | 941 | 952 | 106,600 |
2014/02/26 | 1,000 | 1,028 | 996 | 1,018 | 45,000 |
2014/02/25 | 1,025 | 1,030 | 1,014 | 1,016 | 24,800 |
2014/02/24 | 997 | 1,028 | 997 | 1,016 | 32,500 |
2014/02/21 | 985 | 990 | 978 | 988 | 25,100 |
2014/02/20 | 982 | 986 | 960 | 986 | 27,600 |
2014/02/19 | 975 | 998 | 960 | 969 | 43,700 |
2014/02/18 | 985 | 985 | 966 | 974 | 26,200 |
2014/02/17 | 992 | 992 | 971 | 976 | 19,400 |
2014/02/14 | 988 | 995 | 952 | 977 | 31,400 |
2014/02/13 | 990 | 990 | 975 | 987 | 29,700 |
2014/02/12 | 989 | 1,010 | 987 | 992 | 35,000 |
2014/02/10 | 961 | 992 | 961 | 986 | 29,300 |
2014/02/07 | 960 | 960 | 940 | 950 | 18,900 |
2014/02/06 | 911 | 940 | 906 | 931 | 27,900 |
2014/02/05 | 920 | 926 | 875 | 900 | 38,000 |
2014/02/04 | 906 | 920 | 870 | 891 | 71,800 |
2014/02/03 | 994 | 1,008 | 960 | 966 | 60,100 |
2014/01/31 | 1,048 | 1,050 | 1,005 | 1,020 | 40,300 |
2014/01/30 | 1,035 | 1,035 | 1,004 | 1,019 | 50,800 |
2014/01/29 | 1,040 | 1,060 | 1,030 | 1,039 | 43,700 |
2014/01/28 | 1,023 | 1,058 | 990 | 1,007 | 67,400 |
2014/01/27 | 1,020 | 1,023 | 990 | 1,017 | 66,600 |
2014/01/24 | 1,071 | 1,082 | 1,037 | 1,062 | 72,500 |
2014/01/23 | 1,128 | 1,128 | 1,082 | 1,087 | 63,000 |
2014/01/22 | 1,085 | 1,142 | 1,062 | 1,121 | 145,000 |
2014/01/21 | 1,090 | 1,110 | 1,082 | 1,098 | 48,800 |
2014/01/20 | 1,138 | 1,175 | 1,073 | 1,110 | 127,200 |
2014/01/17 | 1,153 | 1,203 | 1,095 | 1,135 | 607,100 |
2014/01/16 | 1,095 | 1,095 | 1,095 | 1,095 | 65,000 |
2014/01/15 | 950 | 951 | 939 | 945 | 14,700 |
2014/01/14 | 940 | 955 | 925 | 935 | 34,800 |
2014/01/10 | 951 | 970 | 950 | 955 | 54,900 |
2014/01/09 | 935 | 964 | 929 | 964 | 95,400 |
2014/01/08 | 918 | 926 | 918 | 926 | 45,400 |
2014/01/07 | 927 | 934 | 916 | 917 | 44,200 |
2014/01/06 | 931 | 935 | 912 | 915 | 56,400 |