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 |
---|---|---|---|---|---|
2017/12/29 | 911 | 918 | 904 | 907 | 12,600 |
2017/12/28 | 934 | 938 | 912 | 920 | 9,500 |
2017/12/27 | 901 | 927 | 901 | 925 | 9,300 |
2017/12/26 | 908 | 914 | 900 | 901 | 13,600 |
2017/12/25 | 932 | 932 | 906 | 913 | 10,400 |
2017/12/22 | 903 | 920 | 903 | 917 | 11,600 |
2017/12/21 | 922 | 924 | 907 | 909 | 14,400 |
2017/12/20 | 935 | 945 | 924 | 928 | 10,200 |
2017/12/19 | 941 | 942 | 931 | 932 | 6,500 |
2017/12/18 | 941 | 946 | 931 | 942 | 13,000 |
2017/12/15 | 934 | 945 | 927 | 939 | 11,700 |
2017/12/14 | 925 | 945 | 917 | 944 | 15,400 |
2017/12/13 | 941 | 946 | 930 | 935 | 16,800 |
2017/12/12 | 920 | 946 | 916 | 939 | 29,900 |
2017/12/11 | 900 | 919 | 898 | 919 | 31,200 |
2017/12/08 | 898 | 900 | 884 | 892 | 18,700 |
2017/12/07 | 890 | 900 | 880 | 897 | 42,600 |
2017/12/06 | 849 | 880 | 849 | 877 | 23,100 |
2017/12/05 | 854 | 863 | 849 | 856 | 24,500 |
2017/12/04 | 860 | 864 | 859 | 859 | 3,100 |
2017/12/01 | 864 | 869 | 857 | 860 | 7,000 |
2017/11/30 | 852 | 866 | 845 | 859 | 16,600 |
2017/11/29 | 860 | 870 | 853 | 859 | 14,500 |
2017/11/28 | 869 | 869 | 856 | 860 | 11,000 |
2017/11/27 | 870 | 875 | 864 | 869 | 25,900 |
2017/11/24 | 859 | 862 | 852 | 858 | 9,200 |
2017/11/22 | 849 | 859 | 846 | 858 | 10,500 |
2017/11/21 | 841 | 851 | 841 | 845 | 6,100 |
2017/11/20 | 835 | 855 | 835 | 840 | 8,800 |
2017/11/17 | 824 | 835 | 821 | 831 | 16,700 |
2017/11/16 | 806 | 835 | 806 | 830 | 17,000 |
2017/11/15 | 848 | 848 | 800 | 815 | 35,900 |
2017/11/14 | 849 | 860 | 844 | 849 | 11,900 |
2017/11/13 | 856 | 856 | 846 | 853 | 9,100 |
2017/11/10 | 855 | 857 | 847 | 856 | 9,800 |
2017/11/09 | 869 | 871 | 855 | 861 | 10,800 |
2017/11/08 | 855 | 871 | 852 | 862 | 14,200 |
2017/11/07 | 864 | 864 | 828 | 855 | 55,300 |
2017/11/06 | 900 | 900 | 867 | 868 | 21,400 |
2017/11/02 | 898 | 898 | 861 | 896 | 39,900 |
2017/11/01 | 886 | 896 | 883 | 895 | 16,000 |
2017/10/31 | 890 | 890 | 880 | 889 | 4,400 |
2017/10/30 | 881 | 890 | 874 | 890 | 23,400 |
2017/10/27 | 875 | 885 | 874 | 884 | 12,600 |
2017/10/26 | 872 | 882 | 871 | 878 | 6,700 |
2017/10/25 | 873 | 884 | 871 | 872 | 19,900 |
2017/10/24 | 888 | 892 | 855 | 871 | 31,300 |
2017/10/23 | 899 | 902 | 880 | 892 | 31,800 |
2017/10/20 | 866 | 881 | 851 | 879 | 31,200 |
2017/10/19 | 887 | 892 | 867 | 871 | 60,500 |
2017/10/18 | 817 | 924 | 814 | 872 | 169,500 |
2017/10/17 | 822 | 823 | 817 | 817 | 5,600 |
2017/10/16 | 819 | 823 | 818 | 818 | 7,300 |
2017/10/13 | 817 | 822 | 811 | 813 | 9,000 |
2017/10/12 | 820 | 823 | 813 | 815 | 7,100 |
2017/10/11 | 825 | 826 | 823 | 824 | 7,300 |
2017/10/10 | 824 | 827 | 810 | 823 | 25,600 |
2017/10/06 | 815 | 819 | 809 | 809 | 36,600 |
2017/10/05 | 805 | 818 | 805 | 813 | 26,500 |
2017/10/04 | 805 | 807 | 800 | 805 | 8,700 |
2017/10/03 | 810 | 810 | 804 | 810 | 8,800 |
2017/10/02 | 811 | 811 | 802 | 805 | 5,900 |
2017/09/29 | 810 | 811 | 807 | 807 | 5,900 |
2017/09/28 | 813 | 814 | 809 | 811 | 6,500 |
2017/09/27 | 810 | 813 | 807 | 813 | 8,300 |
2017/09/26 | 803 | 812 | 803 | 810 | 13,300 |
2017/09/25 | 807 | 807 | 801 | 805 | 8,300 |
2017/09/22 | 794 | 809 | 794 | 805 | 14,700 |
2017/09/21 | 799 | 801 | 791 | 795 | 4,600 |
2017/09/20 | 799 | 804 | 797 | 797 | 6,100 |
2017/09/19 | 801 | 807 | 790 | 802 | 13,400 |
2017/09/15 | 797 | 802 | 790 | 797 | 7,900 |
2017/09/14 | 799 | 799 | 790 | 793 | 3,600 |
2017/09/13 | 794 | 797 | 791 | 797 | 3,900 |
2017/09/12 | 799 | 799 | 785 | 794 | 4,500 |
2017/09/11 | 795 | 802 | 785 | 789 | 8,200 |
2017/09/08 | 760 | 795 | 760 | 789 | 13,400 |
2017/09/07 | 755 | 770 | 755 | 763 | 6,400 |
2017/09/06 | 739 | 759 | 732 | 756 | 13,900 |
2017/09/05 | 791 | 796 | 754 | 769 | 16,700 |
2017/09/04 | 802 | 803 | 795 | 797 | 12,200 |
2017/09/01 | 804 | 807 | 801 | 804 | 6,400 |
2017/08/31 | 810 | 810 | 801 | 807 | 6,000 |
2017/08/30 | 803 | 810 | 803 | 808 | 4,100 |
2017/08/29 | 804 | 810 | 800 | 802 | 18,300 |
2017/08/28 | 813 | 816 | 812 | 813 | 52,400 |
2017/08/25 | 814 | 815 | 805 | 812 | 12,100 |
2017/08/24 | 806 | 810 | 806 | 808 | 5,100 |
2017/08/23 | 808 | 811 | 806 | 809 | 8,700 |
2017/08/22 | 812 | 812 | 805 | 808 | 7,100 |
2017/08/21 | 805 | 814 | 804 | 808 | 7,000 |
2017/08/18 | 811 | 815 | 804 | 805 | 11,100 |
2017/08/17 | 813 | 816 | 811 | 814 | 4,700 |
2017/08/16 | 805 | 818 | 805 | 813 | 11,000 |
2017/08/15 | 806 | 817 | 806 | 814 | 7,000 |
2017/08/14 | 808 | 808 | 799 | 804 | 11,200 |
2017/08/10 | 824 | 824 | 812 | 813 | 7,300 |
2017/08/09 | 834 | 834 | 811 | 815 | 13,100 |
2017/08/08 | 830 | 834 | 825 | 830 | 4,500 |
2017/08/07 | 837 | 837 | 826 | 828 | 8,800 |
2017/08/04 | 819 | 824 | 815 | 824 | 8,400 |
2017/08/03 | 826 | 827 | 822 | 822 | 5,400 |
2017/08/02 | 811 | 827 | 811 | 824 | 14,500 |
2017/08/01 | 831 | 834 | 816 | 819 | 17,500 |
2017/07/31 | 832 | 846 | 832 | 832 | 8,100 |
2017/07/28 | 844 | 846 | 830 | 842 | 20,000 |
2017/07/27 | 848 | 851 | 839 | 844 | 16,900 |
2017/07/26 | 851 | 856 | 837 | 837 | 92,300 |
2017/07/25 | 884 | 884 | 875 | 881 | 9,300 |
2017/07/24 | 882 | 884 | 875 | 883 | 14,600 |
2017/07/21 | 880 | 883 | 875 | 883 | 14,400 |
2017/07/20 | 880 | 883 | 875 | 881 | 14,300 |
2017/07/19 | 868 | 886 | 865 | 881 | 21,300 |
2017/07/18 | 861 | 868 | 858 | 867 | 18,200 |
2017/07/14 | 869 | 869 | 853 | 862 | 33,800 |
2017/07/13 | 885 | 894 | 856 | 867 | 222,100 |
2017/07/12 | 789 | 825 | 775 | 825 | 78,500 |
2017/07/11 | 786 | 803 | 760 | 794 | 42,700 |
2017/07/10 | 771 | 784 | 771 | 775 | 10,300 |
2017/07/07 | 772 | 777 | 770 | 771 | 6,000 |
2017/07/06 | 770 | 782 | 769 | 772 | 6,800 |
2017/07/05 | 756 | 771 | 750 | 767 | 13,700 |
2017/07/04 | 792 | 794 | 761 | 763 | 14,800 |
2017/07/03 | 794 | 797 | 782 | 782 | 12,500 |
2017/06/30 | 782 | 802 | 779 | 802 | 19,400 |
2017/06/29 | 760 | 808 | 756 | 806 | 47,400 |
2017/06/28 | 754 | 759 | 748 | 756 | 18,500 |
2017/06/27 | 750 | 753 | 747 | 752 | 7,600 |
2017/06/26 | 749 | 750 | 745 | 749 | 9,300 |
2017/06/23 | 742 | 746 | 739 | 739 | 7,200 |
2017/06/22 | 745 | 750 | 738 | 745 | 14,100 |
2017/06/21 | 739 | 744 | 735 | 740 | 6,500 |
2017/06/20 | 722 | 737 | 722 | 736 | 12,300 |
2017/06/19 | 727 | 727 | 721 | 721 | 5,200 |
2017/06/16 | 718 | 724 | 717 | 722 | 4,300 |
2017/06/15 | 728 | 728 | 716 | 716 | 6,900 |
2017/06/14 | 724 | 730 | 722 | 723 | 3,900 |
2017/06/13 | 719 | 724 | 719 | 722 | 4,800 |
2017/06/12 | 718 | 725 | 718 | 719 | 8,200 |
2017/06/09 | 739 | 739 | 715 | 718 | 15,900 |
2017/06/08 | 716 | 726 | 713 | 713 | 9,100 |
2017/06/07 | 710 | 719 | 710 | 717 | 4,900 |
2017/06/06 | 714 | 746 | 709 | 710 | 18,900 |
2017/06/05 | 718 | 721 | 715 | 715 | 5,300 |
2017/06/02 | 720 | 721 | 715 | 718 | 10,700 |
2017/06/01 | 716 | 723 | 716 | 721 | 6,600 |
2017/05/31 | 725 | 729 | 718 | 718 | 4,900 |
2017/05/30 | 725 | 727 | 716 | 726 | 8,400 |
2017/05/29 | 728 | 733 | 724 | 725 | 6,600 |
2017/05/26 | 737 | 737 | 720 | 733 | 7,900 |
2017/05/25 | 744 | 744 | 735 | 737 | 6,500 |
2017/05/24 | 740 | 740 | 735 | 740 | 5,400 |
2017/05/23 | 734 | 737 | 728 | 737 | 6,700 |
2017/05/22 | 734 | 735 | 722 | 734 | 7,400 |
2017/05/19 | 734 | 734 | 721 | 732 | 11,600 |
2017/05/18 | 742 | 742 | 722 | 737 | 13,800 |
2017/05/17 | 739 | 751 | 732 | 748 | 17,000 |
2017/05/16 | 738 | 742 | 732 | 739 | 5,800 |
2017/05/15 | 738 | 740 | 730 | 738 | 8,000 |
2017/05/12 | 725 | 740 | 722 | 737 | 13,600 |
2017/05/11 | 740 | 742 | 725 | 734 | 14,100 |
2017/05/10 | 746 | 747 | 737 | 745 | 9,600 |
2017/05/09 | 741 | 750 | 737 | 746 | 12,400 |
2017/05/08 | 747 | 755 | 737 | 748 | 19,400 |
2017/05/02 | 750 | 750 | 730 | 736 | 19,900 |
2017/05/01 | 729 | 750 | 722 | 750 | 24,000 |
2017/04/28 | 750 | 755 | 731 | 733 | 29,400 |
2017/04/27 | 730 | 742 | 716 | 738 | 35,700 |
2017/04/26 | 708 | 711 | 706 | 707 | 7,100 |
2017/04/25 | 719 | 719 | 703 | 707 | 18,000 |
2017/04/24 | 722 | 728 | 708 | 712 | 29,200 |
2017/04/21 | 704 | 705 | 697 | 699 | 19,600 |
2017/04/20 | 699 | 702 | 686 | 691 | 41,900 |
2017/04/19 | 708 | 709 | 698 | 698 | 20,100 |
2017/04/18 | 708 | 722 | 700 | 702 | 42,300 |
2017/04/17 | 687 | 708 | 678 | 698 | 80,000 |
2017/04/14 | 649 | 677 | 649 | 664 | 6,800 |
2017/04/13 | 632 | 655 | 632 | 647 | 4,700 |
2017/04/12 | 670 | 670 | 636 | 645 | 11,800 |
2017/04/11 | 685 | 685 | 670 | 670 | 5,200 |
2017/04/10 | 670 | 676 | 668 | 675 | 3,600 |
2017/04/07 | 663 | 680 | 663 | 680 | 5,200 |
2017/04/06 | 695 | 695 | 661 | 665 | 6,200 |
2017/04/05 | 683 | 689 | 667 | 675 | 6,700 |
2017/04/04 | 694 | 694 | 676 | 683 | 6,500 |
2017/04/03 | 690 | 695 | 690 | 694 | 5,900 |
2017/03/31 | 705 | 707 | 693 | 693 | 6,900 |
2017/03/30 | 706 | 706 | 694 | 697 | 7,100 |
2017/03/29 | 697 | 707 | 697 | 700 | 7,600 |
2017/03/28 | 687 | 701 | 684 | 696 | 13,100 |
2017/03/27 | 684 | 700 | 672 | 687 | 24,000 |
2017/03/24 | 669 | 680 | 665 | 674 | 9,700 |
2017/03/23 | 670 | 671 | 660 | 661 | 3,000 |
2017/03/22 | 670 | 670 | 661 | 664 | 7,600 |
2017/03/21 | 662 | 675 | 662 | 675 | 7,800 |
2017/03/17 | 665 | 665 | 650 | 657 | 6,400 |
2017/03/16 | 665 | 666 | 651 | 662 | 5,400 |
2017/03/15 | 670 | 670 | 662 | 665 | 3,700 |
2017/03/14 | 666 | 671 | 660 | 671 | 9,800 |
2017/03/13 | 675 | 676 | 669 | 672 | 3,500 |
2017/03/10 | 682 | 682 | 670 | 671 | 5,800 |
2017/03/09 | 663 | 666 | 660 | 664 | 6,400 |
2017/03/08 | 666 | 679 | 665 | 665 | 3,400 |
2017/03/07 | 668 | 680 | 666 | 668 | 7,800 |
2017/03/06 | 677 | 677 | 668 | 673 | 5,300 |
2017/03/03 | 676 | 679 | 668 | 675 | 4,800 |
2017/03/02 | 676 | 680 | 665 | 666 | 23,900 |
2017/03/01 | 686 | 686 | 676 | 680 | 8,100 |
2017/02/28 | 680 | 698 | 678 | 692 | 11,200 |
2017/02/27 | 688 | 688 | 672 | 680 | 7,500 |
2017/02/24 | 682 | 690 | 673 | 678 | 12,800 |
2017/02/23 | 694 | 696 | 690 | 696 | 33,400 |
2017/02/22 | 690 | 694 | 689 | 690 | 5,500 |
2017/02/21 | 695 | 700 | 674 | 688 | 18,900 |
2017/02/20 | 677 | 692 | 677 | 692 | 9,700 |
2017/02/17 | 677 | 684 | 675 | 677 | 7,800 |
2017/02/16 | 678 | 679 | 669 | 674 | 8,900 |
2017/02/15 | 676 | 689 | 676 | 681 | 12,000 |
2017/02/14 | 669 | 690 | 669 | 676 | 18,600 |
2017/02/13 | 659 | 667 | 656 | 665 | 10,300 |
2017/02/10 | 654 | 654 | 649 | 650 | 3,800 |
2017/02/09 | 657 | 657 | 650 | 655 | 2,900 |
2017/02/08 | 646 | 650 | 645 | 649 | 4,800 |
2017/02/07 | 652 | 652 | 646 | 646 | 5,200 |
2017/02/06 | 656 | 656 | 647 | 652 | 10,500 |
2017/02/03 | 658 | 658 | 656 | 656 | 2,900 |
2017/02/02 | 660 | 660 | 655 | 658 | 5,400 |
2017/02/01 | 655 | 660 | 655 | 660 | 5,400 |
2017/01/31 | 662 | 663 | 656 | 660 | 4,800 |
2017/01/30 | 665 | 665 | 659 | 663 | 4,300 |
2017/01/27 | 662 | 667 | 662 | 666 | 2,300 |
2017/01/26 | 661 | 665 | 649 | 662 | 11,900 |
2017/01/25 | 666 | 667 | 663 | 666 | 5,100 |
2017/01/24 | 657 | 662 | 657 | 661 | 3,700 |
2017/01/23 | 658 | 661 | 656 | 658 | 2,900 |
2017/01/20 | 658 | 658 | 650 | 658 | 4,000 |
2017/01/19 | 657 | 662 | 641 | 658 | 7,500 |
2017/01/18 | 655 | 657 | 651 | 655 | 4,200 |
2017/01/17 | 655 | 656 | 643 | 654 | 9,100 |
2017/01/16 | 652 | 657 | 651 | 654 | 2,300 |
2017/01/13 | 647 | 652 | 646 | 649 | 7,500 |
2017/01/12 | 646 | 649 | 642 | 644 | 10,000 |
2017/01/11 | 647 | 652 | 626 | 645 | 17,200 |
2017/01/10 | 654 | 660 | 652 | 654 | 7,900 |
2017/01/06 | 647 | 648 | 645 | 646 | 5,800 |
2017/01/05 | 650 | 650 | 642 | 648 | 5,800 |
2017/01/04 | 646 | 649 | 640 | 644 | 7,000 |