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 |
---|---|---|---|---|---|
2018/12/28 | 807 | 821 | 786 | 790 | 64,300 |
2018/12/27 | 822 | 838 | 789 | 829 | 78,200 |
2018/12/26 | 765 | 790 | 750 | 766 | 67,500 |
2018/12/25 | 728 | 763 | 727 | 740 | 123,800 |
2018/12/21 | 801 | 813 | 763 | 788 | 103,800 |
2018/12/20 | 839 | 857 | 800 | 822 | 90,600 |
2018/12/19 | 833 | 870 | 829 | 861 | 77,000 |
2018/12/18 | 862 | 870 | 829 | 833 | 133,300 |
2018/12/17 | 890 | 910 | 876 | 881 | 94,100 |
2018/12/14 | 939 | 939 | 881 | 894 | 89,500 |
2018/12/13 | 957 | 960 | 930 | 938 | 84,300 |
2018/12/12 | 885 | 946 | 885 | 945 | 109,200 |
2018/12/11 | 892 | 929 | 871 | 889 | 112,300 |
2018/12/10 | 885 | 913 | 885 | 900 | 103,300 |
2018/12/07 | 910 | 941 | 890 | 911 | 101,200 |
2018/12/06 | 947 | 954 | 891 | 910 | 202,500 |
2018/12/05 | 946 | 973 | 933 | 962 | 66,900 |
2018/12/04 | 997 | 1,010 | 949 | 961 | 118,100 |
2018/12/03 | 1,032 | 1,032 | 985 | 997 | 118,700 |
2018/11/30 | 1,029 | 1,035 | 996 | 1,003 | 97,300 |
2018/11/29 | 1,035 | 1,085 | 1,030 | 1,040 | 95,200 |
2018/11/28 | 1,011 | 1,049 | 971 | 1,029 | 126,600 |
2018/11/28 | 1 -> 2.00 分割 | ||||
2018/11/27 | 1,994 | 2,000 | 1,925 | 1,989 | 74,300 |
2018/11/26 | 1,983 | 2,036 | 1,971 | 1,993 | 52,900 |
2018/11/22 | 2,092 | 2,102 | 1,967 | 1,997 | 93,500 |
2018/11/21 | 2,053 | 2,135 | 2,053 | 2,099 | 30,700 |
2018/11/20 | 2,121 | 2,167 | 2,090 | 2,096 | 53,400 |
2018/11/19 | 2,089 | 2,194 | 2,089 | 2,178 | 64,400 |
2018/11/16 | 2,148 | 2,175 | 2,056 | 2,073 | 53,600 |
2018/11/15 | 2,102 | 2,187 | 2,065 | 2,136 | 79,100 |
2018/11/14 | 2,240 | 2,260 | 2,133 | 2,162 | 128,200 |
2018/11/13 | 2,070 | 2,314 | 2,070 | 2,272 | 263,700 |
2018/11/12 | 2,061 | 2,134 | 2,055 | 2,064 | 32,900 |
2018/11/09 | 2,128 | 2,141 | 2,055 | 2,084 | 62,300 |
2018/11/08 | 2,229 | 2,276 | 2,115 | 2,132 | 65,500 |
2018/11/07 | 2,102 | 2,199 | 2,075 | 2,164 | 92,600 |
2018/11/06 | 2,145 | 2,187 | 2,053 | 2,102 | 79,400 |
2018/11/05 | 2,266 | 2,296 | 2,137 | 2,151 | 89,400 |
2018/11/02 | 2,405 | 2,455 | 2,242 | 2,258 | 136,100 |
2018/11/01 | 2,350 | 2,409 | 2,250 | 2,371 | 132,900 |
2018/10/31 | 2,244 | 2,369 | 2,181 | 2,354 | 191,500 |
2018/10/30 | 2,001 | 2,165 | 1,988 | 2,157 | 172,800 |
2018/10/29 | 2,188 | 2,244 | 2,038 | 2,045 | 165,100 |
2018/10/26 | 2,368 | 2,379 | 2,171 | 2,238 | 199,600 |
2018/10/25 | 2,321 | 2,400 | 2,308 | 2,335 | 127,700 |
2018/10/24 | 2,484 | 2,540 | 2,390 | 2,421 | 107,100 |
2018/10/23 | 2,400 | 2,494 | 2,370 | 2,425 | 181,400 |
2018/10/22 | 2,527 | 2,527 | 2,382 | 2,423 | 256,100 |
2018/10/19 | 2,620 | 2,691 | 2,530 | 2,568 | 167,800 |
2018/10/18 | 2,695 | 2,740 | 2,627 | 2,644 | 135,100 |
2018/10/17 | 2,753 | 2,780 | 2,616 | 2,694 | 233,400 |
2018/10/16 | 2,596 | 2,728 | 2,590 | 2,673 | 163,700 |
2018/10/15 | 2,578 | 2,704 | 2,541 | 2,599 | 324,700 |
2018/10/12 | 2,550 | 2,580 | 2,484 | 2,491 | 167,200 |
2018/10/11 | 2,415 | 2,596 | 2,415 | 2,551 | 314,000 |
2018/10/10 | 2,533 | 2,598 | 2,460 | 2,550 | 405,100 |
2018/10/09 | 2,293 | 2,538 | 2,236 | 2,533 | 688,400 |
2018/10/05 | 2,216 | 2,229 | 2,143 | 2,143 | 91,800 |
2018/10/04 | 2,280 | 2,295 | 2,205 | 2,242 | 82,800 |
2018/10/03 | 2,193 | 2,337 | 2,179 | 2,287 | 137,900 |
2018/10/02 | 2,291 | 2,301 | 2,165 | 2,199 | 166,200 |
2018/10/01 | 2,259 | 2,360 | 2,255 | 2,312 | 138,100 |
2018/09/28 | 2,235 | 2,300 | 2,158 | 2,229 | 123,900 |
2018/09/27 | 2,232 | 2,340 | 2,201 | 2,225 | 248,000 |
2018/09/26 | 2,081 | 2,219 | 2,066 | 2,211 | 211,500 |
2018/09/25 | 1,950 | 2,080 | 1,948 | 2,050 | 142,700 |
2018/09/21 | 2,015 | 2,023 | 1,942 | 1,952 | 103,300 |
2018/09/20 | 1,876 | 2,020 | 1,876 | 2,016 | 157,800 |
2018/09/19 | 1,895 | 1,940 | 1,821 | 1,890 | 103,300 |
2018/09/18 | 1,941 | 1,977 | 1,873 | 1,894 | 91,400 |
2018/09/14 | 1,949 | 1,998 | 1,895 | 1,952 | 124,200 |
2018/09/13 | 1,936 | 1,954 | 1,873 | 1,934 | 79,400 |
2018/09/12 | 1,869 | 1,963 | 1,832 | 1,955 | 170,900 |
2018/09/11 | 1,849 | 1,880 | 1,782 | 1,830 | 94,600 |
2018/09/10 | 1,611 | 1,853 | 1,605 | 1,840 | 180,500 |
2018/09/07 | 1,662 | 1,703 | 1,647 | 1,651 | 42,000 |
2018/09/06 | 1,679 | 1,707 | 1,624 | 1,694 | 49,700 |
2018/09/05 | 1,700 | 1,719 | 1,680 | 1,707 | 41,500 |
2018/09/04 | 1,656 | 1,728 | 1,620 | 1,714 | 91,600 |
2018/09/03 | 1,693 | 1,695 | 1,563 | 1,656 | 115,600 |
2018/08/31 | 1,642 | 1,734 | 1,616 | 1,712 | 97,800 |
2018/08/30 | 1,641 | 1,722 | 1,590 | 1,663 | 184,600 |
2018/08/29 | 1,503 | 1,645 | 1,499 | 1,639 | 148,300 |
2018/08/28 | 1,531 | 1,538 | 1,471 | 1,481 | 124,000 |
2018/08/27 | 1,525 | 1,549 | 1,474 | 1,549 | 193,600 |
2018/08/24 | 1,349 | 1,450 | 1,338 | 1,450 | 146,300 |
2018/08/23 | 1,300 | 1,345 | 1,254 | 1,338 | 45,200 |
2018/08/22 | 1,221 | 1,298 | 1,220 | 1,284 | 47,100 |
2018/08/21 | 1,139 | 1,232 | 1,139 | 1,221 | 41,000 |
2018/08/20 | 1,163 | 1,167 | 1,150 | 1,157 | 20,500 |
2018/08/17 | 1,218 | 1,221 | 1,165 | 1,171 | 31,700 |
2018/08/16 | 1,188 | 1,234 | 1,131 | 1,192 | 34,300 |
2018/08/15 | 1,249 | 1,250 | 1,176 | 1,196 | 21,400 |
2018/08/14 | 1,191 | 1,242 | 1,175 | 1,237 | 17,700 |
2018/08/13 | 1,256 | 1,256 | 1,180 | 1,185 | 33,100 |
2018/08/10 | 1,314 | 1,325 | 1,250 | 1,255 | 24,800 |
2018/08/09 | 1,236 | 1,320 | 1,233 | 1,317 | 32,600 |
2018/08/08 | 1,250 | 1,289 | 1,242 | 1,243 | 22,100 |
2018/08/07 | 1,282 | 1,283 | 1,231 | 1,245 | 36,900 |
2018/08/06 | 1,288 | 1,299 | 1,265 | 1,283 | 16,500 |
2018/08/03 | 1,257 | 1,343 | 1,253 | 1,276 | 69,000 |
2018/08/02 | 1,233 | 1,265 | 1,231 | 1,245 | 22,300 |
2018/08/01 | 1,237 | 1,264 | 1,229 | 1,233 | 37,900 |
2018/07/31 | 1,285 | 1,299 | 1,233 | 1,252 | 59,100 |
2018/07/30 | 1,286 | 1,333 | 1,280 | 1,290 | 65,900 |
2018/07/27 | 1,335 | 1,335 | 1,268 | 1,313 | 74,100 |
2018/07/26 | 1,344 | 1,400 | 1,310 | 1,334 | 256,600 |
2018/07/25 | 1,249 | 1,300 | 1,200 | 1,285 | 135,000 |
2018/07/24 | 1,228 | 1,228 | 1,170 | 1,200 | 45,800 |
2018/07/23 | 1,157 | 1,250 | 1,147 | 1,180 | 91,500 |
2018/07/20 | 1,135 | 1,148 | 1,121 | 1,147 | 17,800 |
2018/07/19 | 1,114 | 1,158 | 1,110 | 1,133 | 26,000 |
2018/07/18 | 1,129 | 1,130 | 1,096 | 1,116 | 43,900 |
2018/07/17 | 1,156 | 1,190 | 1,082 | 1,130 | 181,800 |
2018/07/13 | 1,010 | 1,031 | 999 | 1,006 | 16,000 |
2018/07/12 | 994 | 1,013 | 992 | 1,009 | 10,800 |
2018/07/11 | 1,002 | 1,004 | 992 | 1,000 | 7,400 |
2018/07/10 | 1,020 | 1,022 | 1,007 | 1,007 | 4,200 |
2018/07/09 | 1,009 | 1,016 | 997 | 1,011 | 14,100 |
2018/07/06 | 978 | 1,020 | 977 | 1,020 | 15,500 |
2018/07/05 | 1,004 | 1,011 | 955 | 964 | 23,300 |
2018/07/04 | 1,004 | 1,014 | 999 | 1,014 | 13,800 |
2018/07/03 | 1,016 | 1,033 | 1,006 | 1,014 | 17,600 |
2018/07/02 | 1,042 | 1,045 | 1,017 | 1,017 | 8,900 |
2018/06/29 | 1,035 | 1,039 | 1,025 | 1,038 | 7,800 |
2018/06/28 | 1,040 | 1,044 | 1,026 | 1,028 | 10,600 |
2018/06/27 | 1,038 | 1,046 | 1,029 | 1,044 | 6,800 |
2018/06/26 | 1,003 | 1,032 | 1,003 | 1,029 | 13,900 |
2018/06/25 | 1,051 | 1,060 | 1,005 | 1,019 | 9,700 |
2018/06/22 | 1,045 | 1,051 | 1,038 | 1,048 | 14,700 |
2018/06/21 | 1,060 | 1,062 | 1,055 | 1,058 | 5,000 |
2018/06/20 | 1,028 | 1,060 | 1,028 | 1,047 | 12,900 |
2018/06/19 | 1,069 | 1,079 | 1,026 | 1,038 | 17,200 |
2018/06/18 | 1,086 | 1,086 | 1,069 | 1,083 | 11,500 |
2018/06/15 | 1,109 | 1,110 | 1,088 | 1,096 | 7,600 |
2018/06/14 | 1,107 | 1,119 | 1,105 | 1,114 | 7,400 |
2018/06/13 | 1,119 | 1,124 | 1,114 | 1,116 | 4,500 |
2018/06/12 | 1,124 | 1,125 | 1,110 | 1,112 | 12,300 |
2018/06/11 | 1,119 | 1,124 | 1,115 | 1,122 | 6,500 |
2018/06/08 | 1,125 | 1,125 | 1,103 | 1,118 | 14,100 |
2018/06/07 | 1,101 | 1,105 | 1,084 | 1,103 | 6,900 |
2018/06/06 | 1,083 | 1,092 | 1,075 | 1,088 | 12,800 |
2018/06/05 | 1,110 | 1,112 | 1,081 | 1,087 | 9,600 |
2018/06/04 | 1,128 | 1,128 | 1,090 | 1,107 | 13,000 |
2018/06/01 | 1,089 | 1,116 | 1,085 | 1,113 | 7,600 |
2018/05/31 | 1,102 | 1,119 | 1,088 | 1,089 | 11,800 |
2018/05/30 | 1,079 | 1,108 | 1,069 | 1,098 | 16,200 |
2018/05/29 | 1,130 | 1,138 | 1,101 | 1,101 | 14,200 |
2018/05/28 | 1,142 | 1,147 | 1,126 | 1,126 | 8,100 |
2018/05/25 | 1,126 | 1,144 | 1,126 | 1,141 | 8,300 |
2018/05/24 | 1,170 | 1,170 | 1,105 | 1,123 | 36,700 |
2018/05/23 | 1,168 | 1,174 | 1,159 | 1,166 | 16,000 |
2018/05/22 | 1,165 | 1,185 | 1,164 | 1,168 | 11,800 |
2018/05/21 | 1,189 | 1,192 | 1,161 | 1,163 | 23,900 |
2018/05/18 | 1,151 | 1,200 | 1,151 | 1,177 | 42,400 |
2018/05/17 | 1,130 | 1,150 | 1,120 | 1,137 | 14,800 |
2018/05/16 | 1,126 | 1,148 | 1,126 | 1,143 | 19,400 |
2018/05/15 | 1,123 | 1,155 | 1,123 | 1,144 | 14,200 |
2018/05/14 | 1,119 | 1,137 | 1,114 | 1,115 | 13,400 |
2018/05/11 | 1,121 | 1,161 | 1,121 | 1,129 | 12,000 |
2018/05/10 | 1,152 | 1,152 | 1,111 | 1,115 | 17,500 |
2018/05/09 | 1,162 | 1,171 | 1,152 | 1,152 | 12,100 |
2018/05/08 | 1,140 | 1,161 | 1,131 | 1,159 | 17,000 |
2018/05/07 | 1,084 | 1,159 | 1,079 | 1,140 | 33,100 |
2018/05/02 | 1,087 | 1,096 | 1,081 | 1,085 | 11,700 |
2018/05/01 | 1,109 | 1,111 | 1,083 | 1,091 | 17,000 |
2018/04/27 | 1,104 | 1,142 | 1,104 | 1,118 | 23,800 |
2018/04/26 | 1,117 | 1,118 | 1,089 | 1,099 | 23,800 |
2018/04/25 | 1,129 | 1,143 | 1,114 | 1,116 | 24,500 |
2018/04/24 | 1,085 | 1,160 | 1,075 | 1,156 | 46,200 |
2018/04/23 | 1,101 | 1,110 | 1,085 | 1,089 | 22,200 |
2018/04/20 | 1,145 | 1,175 | 1,100 | 1,116 | 102,300 |
2018/04/19 | 1,066 | 1,100 | 1,066 | 1,086 | 25,600 |
2018/04/18 | 1,017 | 1,067 | 1,010 | 1,054 | 36,000 |
2018/04/17 | 1,010 | 1,018 | 1,001 | 1,001 | 11,100 |
2018/04/16 | 1,061 | 1,066 | 1,003 | 1,010 | 26,100 |
2018/04/13 | 1,086 | 1,086 | 1,041 | 1,052 | 10,400 |
2018/04/12 | 1,026 | 1,100 | 1,025 | 1,086 | 26,600 |
2018/04/11 | 1,095 | 1,095 | 1,040 | 1,045 | 21,300 |
2018/04/10 | 1,148 | 1,148 | 1,063 | 1,108 | 45,500 |
2018/04/09 | 1,158 | 1,169 | 1,101 | 1,134 | 81,100 |
2018/04/06 | 1,050 | 1,100 | 1,050 | 1,083 | 45,600 |
2018/04/05 | 1,059 | 1,073 | 1,024 | 1,030 | 19,400 |
2018/04/04 | 1,023 | 1,049 | 1,019 | 1,049 | 18,000 |
2018/04/03 | 1,000 | 1,029 | 999 | 1,020 | 11,800 |
2018/04/02 | 1,022 | 1,025 | 1,004 | 1,004 | 7,900 |
2018/03/30 | 1,026 | 1,026 | 1,003 | 1,012 | 9,600 |
2018/03/29 | 1,012 | 1,020 | 1,007 | 1,019 | 7,700 |
2018/03/28 | 982 | 1,004 | 982 | 1,001 | 8,300 |
2018/03/27 | 985 | 1,020 | 978 | 1,003 | 11,600 |
2018/03/26 | 976 | 984 | 951 | 980 | 18,800 |
2018/03/23 | 1,015 | 1,022 | 994 | 994 | 10,200 |
2018/03/22 | 1,019 | 1,047 | 1,016 | 1,047 | 7,400 |
2018/03/20 | 1,021 | 1,033 | 1,007 | 1,014 | 16,400 |
2018/03/19 | 1,055 | 1,064 | 1,020 | 1,038 | 9,400 |
2018/03/16 | 1,091 | 1,100 | 1,054 | 1,054 | 18,100 |
2018/03/15 | 1,078 | 1,097 | 1,070 | 1,081 | 14,100 |
2018/03/14 | 1,069 | 1,069 | 1,060 | 1,066 | 3,400 |
2018/03/13 | 1,048 | 1,070 | 1,045 | 1,070 | 9,300 |
2018/03/12 | 1,035 | 1,062 | 1,032 | 1,048 | 21,800 |
2018/03/09 | 1,029 | 1,039 | 1,010 | 1,018 | 19,300 |
2018/03/08 | 1,022 | 1,029 | 1,003 | 1,005 | 13,400 |
2018/03/07 | 1,028 | 1,031 | 1,000 | 1,009 | 13,200 |
2018/03/06 | 1,008 | 1,040 | 1,008 | 1,034 | 16,500 |
2018/03/05 | 1,042 | 1,043 | 998 | 1,000 | 23,100 |
2018/03/02 | 1,031 | 1,071 | 1,025 | 1,045 | 29,400 |
2018/03/01 | 1,075 | 1,075 | 1,034 | 1,057 | 34,700 |
2018/02/28 | 1,089 | 1,112 | 1,085 | 1,085 | 12,000 |
2018/02/27 | 1,104 | 1,106 | 1,072 | 1,083 | 15,200 |
2018/02/26 | 1,121 | 1,151 | 1,102 | 1,102 | 44,900 |
2018/02/23 | 1,088 | 1,190 | 1,069 | 1,158 | 151,500 |
2018/02/22 | 1,056 | 1,071 | 1,024 | 1,058 | 26,500 |
2018/02/21 | 1,039 | 1,066 | 1,017 | 1,051 | 17,300 |
2018/02/20 | 1,005 | 1,038 | 1,005 | 1,031 | 15,700 |
2018/02/19 | 988 | 1,012 | 988 | 1,010 | 27,800 |
2018/02/16 | 942 | 993 | 940 | 988 | 26,400 |
2018/02/15 | 942 | 944 | 923 | 933 | 27,200 |
2018/02/14 | 950 | 967 | 910 | 927 | 23,900 |
2018/02/13 | 970 | 983 | 951 | 951 | 19,700 |
2018/02/09 | 940 | 969 | 940 | 956 | 30,700 |
2018/02/08 | 977 | 1,001 | 974 | 996 | 15,400 |
2018/02/07 | 1,014 | 1,026 | 960 | 962 | 24,900 |
2018/02/06 | 965 | 1,001 | 950 | 984 | 69,800 |
2018/02/05 | 1,060 | 1,060 | 1,031 | 1,036 | 26,000 |
2018/02/02 | 1,099 | 1,099 | 1,028 | 1,071 | 37,500 |
2018/02/01 | 1,093 | 1,093 | 1,057 | 1,091 | 35,400 |
2018/01/31 | 1,094 | 1,100 | 1,070 | 1,089 | 30,700 |
2018/01/30 | 1,149 | 1,153 | 1,095 | 1,113 | 36,300 |
2018/01/29 | 1,134 | 1,160 | 1,127 | 1,157 | 23,300 |
2018/01/26 | 1,190 | 1,195 | 1,143 | 1,144 | 30,300 |
2018/01/25 | 1,176 | 1,200 | 1,170 | 1,190 | 49,000 |
2018/01/24 | 1,184 | 1,187 | 1,161 | 1,176 | 39,700 |
2018/01/23 | 1,193 | 1,199 | 1,137 | 1,190 | 106,900 |
2018/01/22 | 1,132 | 1,220 | 1,103 | 1,175 | 293,300 |
2018/01/19 | 980 | 1,075 | 980 | 1,042 | 98,700 |
2018/01/18 | 999 | 999 | 962 | 965 | 30,200 |
2018/01/17 | 1,015 | 1,015 | 1,000 | 1,000 | 15,800 |
2018/01/16 | 1,021 | 1,023 | 1,010 | 1,016 | 13,000 |
2018/01/15 | 1,034 | 1,034 | 1,015 | 1,025 | 16,000 |
2018/01/12 | 1,027 | 1,027 | 998 | 1,010 | 39,300 |
2018/01/11 | 1,005 | 1,050 | 1,005 | 1,027 | 122,400 |
2018/01/10 | 924 | 999 | 913 | 995 | 65,100 |
2018/01/09 | 927 | 927 | 910 | 911 | 16,500 |
2018/01/05 | 908 | 918 | 896 | 902 | 13,500 |
2018/01/04 | 908 | 916 | 892 | 903 | 22,200 |