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 |
---|---|---|---|---|---|
2019/12/30 | 871 | 895 | 866 | 890 | 76,600 |
2019/12/27 | 884 | 905 | 871 | 882 | 135,400 |
2019/12/26 | 850 | 879 | 850 | 879 | 85,000 |
2019/12/25 | 855 | 860 | 845 | 847 | 40,800 |
2019/12/24 | 835 | 855 | 835 | 848 | 56,400 |
2019/12/23 | 841 | 850 | 820 | 833 | 73,200 |
2019/12/20 | 814 | 847 | 811 | 836 | 92,300 |
2019/12/19 | 820 | 830 | 810 | 813 | 72,400 |
2019/12/18 | 826 | 833 | 807 | 819 | 64,900 |
2019/12/17 | 824 | 831 | 820 | 824 | 59,800 |
2019/12/16 | 844 | 852 | 818 | 824 | 74,800 |
2019/12/13 | 859 | 861 | 830 | 846 | 127,700 |
2019/12/12 | 871 | 871 | 842 | 846 | 114,200 |
2019/12/11 | 908 | 910 | 868 | 870 | 160,000 |
2019/12/10 | 915 | 929 | 913 | 917 | 89,000 |
2019/12/09 | 916 | 925 | 905 | 910 | 87,100 |
2019/12/06 | 874 | 911 | 874 | 904 | 187,000 |
2019/12/05 | 882 | 883 | 862 | 870 | 58,900 |
2019/12/04 | 868 | 883 | 865 | 872 | 77,000 |
2019/12/03 | 875 | 891 | 869 | 878 | 50,700 |
2019/12/02 | 873 | 904 | 873 | 884 | 90,800 |
2019/11/29 | 867 | 882 | 860 | 872 | 75,000 |
2019/11/28 | 880 | 885 | 857 | 863 | 75,200 |
2019/11/27 | 878 | 890 | 863 | 883 | 100,700 |
2019/11/26 | 880 | 887 | 860 | 874 | 179,400 |
2019/11/25 | 854 | 908 | 854 | 882 | 476,900 |
2019/11/22 | 801 | 870 | 801 | 844 | 581,500 |
2019/11/21 | 775 | 802 | 767 | 795 | 129,400 |
2019/11/20 | 777 | 790 | 771 | 775 | 69,300 |
2019/11/19 | 780 | 792 | 771 | 773 | 81,000 |
2019/11/18 | 761 | 780 | 758 | 776 | 51,600 |
2019/11/15 | 749 | 764 | 749 | 758 | 43,000 |
2019/11/14 | 768 | 771 | 749 | 753 | 62,800 |
2019/11/13 | 777 | 780 | 748 | 767 | 113,200 |
2019/11/12 | 771 | 784 | 767 | 773 | 54,700 |
2019/11/11 | 760 | 777 | 760 | 766 | 49,900 |
2019/11/08 | 777 | 793 | 758 | 758 | 106,500 |
2019/11/07 | 772 | 785 | 768 | 773 | 48,700 |
2019/11/06 | 766 | 780 | 766 | 767 | 50,700 |
2019/11/05 | 790 | 794 | 763 | 763 | 80,200 |
2019/11/01 | 775 | 789 | 771 | 789 | 48,700 |
2019/10/31 | 802 | 817 | 783 | 785 | 95,400 |
2019/10/30 | 796 | 800 | 782 | 799 | 112,100 |
2019/10/29 | 796 | 813 | 796 | 802 | 61,700 |
2019/10/28 | 791 | 796 | 780 | 793 | 47,900 |
2019/10/25 | 815 | 815 | 786 | 793 | 93,500 |
2019/10/24 | 762 | 818 | 759 | 803 | 220,300 |
2019/10/23 | 771 | 772 | 757 | 760 | 54,400 |
2019/10/21 | 751 | 774 | 751 | 767 | 74,600 |
2019/10/18 | 774 | 782 | 750 | 751 | 132,900 |
2019/10/17 | 769 | 790 | 760 | 777 | 101,300 |
2019/10/16 | 776 | 807 | 771 | 773 | 274,600 |
2019/10/15 | 751 | 776 | 751 | 772 | 146,400 |
2019/10/11 | 767 | 772 | 728 | 748 | 218,600 |
2019/10/10 | 770 | 785 | 756 | 756 | 192,000 |
2019/10/09 | 755 | 780 | 752 | 773 | 238,400 |
2019/10/08 | 761 | 784 | 752 | 767 | 859,300 |
2019/10/07 | 739 | 769 | 734 | 769 | 940,300 |
2019/10/04 | 658 | 678 | 654 | 669 | 133,100 |
2019/10/03 | 653 | 660 | 652 | 660 | 77,900 |
2019/10/02 | 652 | 677 | 652 | 670 | 106,800 |
2019/10/01 | 650 | 666 | 650 | 659 | 67,200 |
2019/09/30 | 664 | 666 | 651 | 652 | 66,200 |
2019/09/27 | 680 | 680 | 661 | 662 | 61,900 |
2019/09/26 | 670 | 679 | 669 | 672 | 59,600 |
2019/09/25 | 671 | 671 | 661 | 667 | 40,600 |
2019/09/24 | 674 | 676 | 668 | 671 | 35,100 |
2019/09/20 | 670 | 679 | 668 | 669 | 45,200 |
2019/09/19 | 664 | 676 | 660 | 664 | 53,900 |
2019/09/18 | 652 | 666 | 652 | 659 | 48,200 |
2019/09/17 | 645 | 654 | 642 | 650 | 42,000 |
2019/09/13 | 654 | 656 | 643 | 644 | 56,900 |
2019/09/12 | 659 | 664 | 651 | 652 | 68,200 |
2019/09/11 | 655 | 668 | 647 | 659 | 71,800 |
2019/09/10 | 664 | 671 | 652 | 653 | 46,600 |
2019/09/09 | 650 | 663 | 644 | 662 | 39,900 |
2019/09/06 | 667 | 667 | 646 | 648 | 90,600 |
2019/09/05 | 661 | 673 | 659 | 659 | 62,700 |
2019/09/04 | 681 | 681 | 655 | 656 | 106,900 |
2019/09/03 | 689 | 693 | 677 | 683 | 37,500 |
2019/09/02 | 678 | 690 | 662 | 689 | 82,400 |
2019/08/30 | 680 | 693 | 678 | 679 | 61,300 |
2019/08/29 | 688 | 693 | 672 | 674 | 65,700 |
2019/08/28 | 690 | 697 | 674 | 693 | 101,900 |
2019/08/27 | 698 | 705 | 693 | 693 | 30,800 |
2019/08/26 | 694 | 711 | 688 | 688 | 68,900 |
2019/08/23 | 714 | 721 | 709 | 716 | 66,800 |
2019/08/22 | 728 | 745 | 708 | 708 | 143,900 |
2019/08/21 | 732 | 749 | 720 | 720 | 138,700 |
2019/08/20 | 698 | 740 | 695 | 740 | 188,300 |
2019/08/19 | 686 | 701 | 682 | 696 | 58,800 |
2019/08/16 | 674 | 682 | 672 | 677 | 46,200 |
2019/08/15 | 676 | 687 | 669 | 674 | 79,800 |
2019/08/14 | 671 | 692 | 668 | 692 | 53,200 |
2019/08/13 | 678 | 681 | 667 | 668 | 41,300 |
2019/08/09 | 694 | 708 | 684 | 687 | 44,700 |
2019/08/08 | 686 | 696 | 676 | 690 | 47,000 |
2019/08/07 | 676 | 711 | 666 | 678 | 124,700 |
2019/08/06 | 644 | 679 | 640 | 678 | 94,800 |
2019/08/05 | 704 | 704 | 662 | 674 | 126,600 |
2019/08/02 | 712 | 715 | 696 | 710 | 103,600 |
2019/08/01 | 711 | 722 | 703 | 722 | 98,400 |
2019/07/31 | 706 | 716 | 690 | 715 | 98,800 |
2019/07/30 | 705 | 728 | 702 | 711 | 141,800 |
2019/07/29 | 692 | 710 | 690 | 698 | 85,200 |
2019/07/26 | 681 | 692 | 679 | 686 | 50,500 |
2019/07/25 | 684 | 693 | 676 | 689 | 63,500 |
2019/07/24 | 673 | 688 | 671 | 677 | 87,800 |
2019/07/23 | 668 | 683 | 667 | 673 | 81,500 |
2019/07/22 | 672 | 674 | 658 | 667 | 83,700 |
2019/07/19 | 660 | 681 | 657 | 668 | 105,300 |
2019/07/18 | 670 | 683 | 651 | 655 | 179,000 |
2019/07/17 | 672 | 678 | 656 | 677 | 211,900 |
2019/07/16 | 701 | 722 | 669 | 680 | 456,300 |
2019/07/12 | 784 | 784 | 742 | 746 | 141,200 |
2019/07/11 | 749 | 786 | 745 | 777 | 180,000 |
2019/07/10 | 737 | 754 | 737 | 752 | 103,300 |
2019/07/09 | 756 | 756 | 734 | 736 | 96,500 |
2019/07/08 | 761 | 761 | 742 | 756 | 94,300 |
2019/07/05 | 769 | 777 | 757 | 760 | 167,200 |
2019/07/04 | 792 | 793 | 752 | 769 | 378,600 |
2019/07/03 | 773 | 792 | 739 | 791 | 597,300 |
2019/07/02 | 735 | 765 | 730 | 765 | 990,200 |
2019/07/01 | 679 | 691 | 671 | 691 | 140,300 |
2019/06/28 | 678 | 679 | 666 | 667 | 48,100 |
2019/06/27 | 665 | 673 | 662 | 673 | 50,300 |
2019/06/26 | 661 | 668 | 652 | 665 | 55,700 |
2019/06/25 | 683 | 686 | 665 | 665 | 78,400 |
2019/06/24 | 703 | 703 | 680 | 688 | 53,100 |
2019/06/21 | 707 | 710 | 691 | 699 | 75,900 |
2019/06/20 | 683 | 702 | 681 | 702 | 88,000 |
2019/06/19 | 698 | 698 | 682 | 686 | 67,300 |
2019/06/18 | 708 | 715 | 684 | 688 | 104,900 |
2019/06/17 | 715 | 716 | 705 | 715 | 41,500 |
2019/06/14 | 693 | 718 | 693 | 712 | 134,900 |
2019/06/13 | 697 | 702 | 682 | 694 | 98,600 |
2019/06/12 | 702 | 713 | 695 | 697 | 82,000 |
2019/06/11 | 708 | 710 | 691 | 699 | 118,400 |
2019/06/10 | 710 | 720 | 697 | 708 | 178,900 |
2019/06/07 | 684 | 710 | 674 | 701 | 272,800 |
2019/06/06 | 667 | 676 | 662 | 674 | 95,100 |
2019/06/05 | 660 | 664 | 651 | 664 | 75,700 |
2019/06/04 | 634 | 648 | 627 | 646 | 85,100 |
2019/06/03 | 665 | 665 | 635 | 636 | 127,700 |
2019/05/31 | 666 | 678 | 660 | 665 | 105,800 |
2019/05/30 | 676 | 680 | 657 | 670 | 98,200 |
2019/05/29 | 667 | 684 | 655 | 684 | 102,000 |
2019/05/28 | 679 | 679 | 663 | 674 | 97,200 |
2019/05/27 | 675 | 694 | 667 | 674 | 179,600 |
2019/05/24 | 643 | 665 | 635 | 665 | 86,400 |
2019/05/23 | 635 | 659 | 634 | 659 | 108,100 |
2019/05/22 | 622 | 660 | 622 | 644 | 171,800 |
2019/05/21 | 624 | 627 | 608 | 616 | 120,100 |
2019/05/20 | 636 | 642 | 620 | 626 | 112,600 |
2019/05/17 | 631 | 649 | 631 | 636 | 137,000 |
2019/05/16 | 645 | 645 | 619 | 621 | 124,800 |
2019/05/15 | 629 | 643 | 623 | 643 | 128,100 |
2019/05/14 | 615 | 629 | 605 | 625 | 210,800 |
2019/05/13 | 646 | 646 | 630 | 643 | 240,700 |
2019/05/10 | 648 | 653 | 634 | 645 | 239,400 |
2019/05/09 | 666 | 672 | 650 | 652 | 144,500 |
2019/05/08 | 672 | 672 | 655 | 659 | 161,900 |
2019/05/07 | 660 | 688 | 658 | 674 | 164,700 |
2019/04/26 | 664 | 669 | 655 | 665 | 167,300 |
2019/04/25 | 674 | 679 | 669 | 670 | 102,900 |
2019/04/24 | 690 | 694 | 670 | 671 | 154,300 |
2019/04/23 | 700 | 702 | 673 | 683 | 271,800 |
2019/04/22 | 682 | 725 | 673 | 704 | 461,600 |
2019/04/19 | 682 | 694 | 673 | 678 | 171,500 |
2019/04/18 | 715 | 715 | 679 | 684 | 414,600 |
2019/04/17 | 716 | 716 | 683 | 686 | 310,000 |
2019/04/16 | 701 | 731 | 701 | 713 | 411,300 |
2019/04/15 | 740 | 741 | 652 | 700 | 1,169,300 |
2019/04/12 | 808 | 820 | 778 | 781 | 312,000 |
2019/04/11 | 805 | 807 | 777 | 793 | 300,400 |
2019/04/10 | 819 | 840 | 811 | 816 | 150,000 |
2019/04/09 | 843 | 854 | 816 | 835 | 208,600 |
2019/04/08 | 833 | 856 | 811 | 848 | 303,300 |
2019/04/05 | 830 | 838 | 806 | 827 | 290,600 |
2019/04/04 | 851 | 873 | 818 | 829 | 317,800 |
2019/04/03 | 875 | 877 | 826 | 854 | 396,400 |
2019/04/02 | 927 | 932 | 860 | 882 | 532,100 |
2019/04/01 | 939 | 969 | 902 | 920 | 726,200 |
2019/03/29 | 854 | 972 | 843 | 926 | 1,166,500 |
2019/03/28 | 838 | 843 | 800 | 841 | 502,200 |
2019/03/27 | 780 | 842 | 772 | 831 | 777,500 |
2019/03/26 | 778 | 800 | 762 | 768 | 490,600 |
2019/03/25 | 760 | 823 | 737 | 778 | 1,192,700 |
2019/03/22 | 725 | 768 | 725 | 764 | 357,300 |
2019/03/20 | 698 | 752 | 697 | 725 | 344,500 |
2019/03/19 | 716 | 716 | 700 | 706 | 99,700 |
2019/03/18 | 713 | 724 | 706 | 709 | 128,800 |
2019/03/15 | 649 | 720 | 649 | 715 | 411,000 |
2019/03/14 | 666 | 666 | 651 | 652 | 58,700 |
2019/03/13 | 654 | 665 | 649 | 662 | 85,400 |
2019/03/12 | 660 | 665 | 653 | 658 | 114,800 |
2019/03/11 | 650 | 657 | 632 | 656 | 100,100 |
2019/03/08 | 683 | 683 | 645 | 652 | 221,600 |
2019/03/07 | 693 | 697 | 688 | 693 | 72,000 |
2019/03/06 | 699 | 700 | 688 | 697 | 113,600 |
2019/03/05 | 707 | 709 | 696 | 702 | 127,900 |
2019/03/04 | 719 | 720 | 704 | 715 | 89,500 |
2019/03/01 | 712 | 730 | 710 | 712 | 96,900 |
2019/02/28 | 725 | 725 | 702 | 705 | 106,800 |
2019/02/27 | 712 | 731 | 712 | 723 | 115,300 |
2019/02/26 | 721 | 729 | 700 | 709 | 144,200 |
2019/02/25 | 735 | 744 | 718 | 727 | 233,400 |
2019/02/22 | 732 | 742 | 722 | 733 | 259,600 |
2019/02/21 | 691 | 745 | 690 | 743 | 1,054,400 |
2019/02/20 | 702 | 707 | 687 | 688 | 331,900 |
2019/02/19 | 712 | 718 | 704 | 708 | 135,500 |
2019/02/18 | 719 | 722 | 707 | 711 | 153,200 |
2019/02/15 | 723 | 740 | 707 | 712 | 319,600 |
2019/02/14 | 811 | 840 | 804 | 813 | 69,600 |
2019/02/13 | 799 | 827 | 795 | 800 | 138,400 |
2019/02/12 | 750 | 794 | 744 | 786 | 93,600 |
2019/02/08 | 745 | 772 | 741 | 744 | 89,600 |
2019/02/07 | 802 | 818 | 741 | 756 | 231,100 |
2019/02/06 | 793 | 834 | 788 | 810 | 178,700 |
2019/02/05 | 767 | 791 | 757 | 781 | 147,700 |
2019/02/04 | 738 | 767 | 733 | 760 | 119,300 |
2019/02/01 | 752 | 759 | 736 | 741 | 67,600 |
2019/01/31 | 720 | 753 | 715 | 745 | 89,300 |
2019/01/30 | 763 | 764 | 701 | 701 | 191,600 |
2019/01/29 | 724 | 764 | 721 | 761 | 157,000 |
2019/01/28 | 735 | 739 | 720 | 727 | 99,800 |
2019/01/25 | 701 | 725 | 699 | 712 | 106,900 |
2019/01/24 | 709 | 709 | 684 | 693 | 105,300 |
2019/01/23 | 705 | 722 | 701 | 701 | 119,500 |
2019/01/22 | 738 | 741 | 706 | 713 | 145,000 |
2019/01/21 | 765 | 770 | 736 | 737 | 160,800 |
2019/01/18 | 768 | 775 | 755 | 758 | 118,200 |
2019/01/17 | 776 | 776 | 756 | 764 | 92,700 |
2019/01/16 | 769 | 780 | 756 | 771 | 176,900 |
2019/01/15 | 806 | 813 | 746 | 768 | 598,400 |
2019/01/11 | 824 | 930 | 823 | 896 | 294,900 |
2019/01/10 | 819 | 824 | 796 | 805 | 55,000 |
2019/01/09 | 826 | 832 | 806 | 814 | 64,900 |
2019/01/08 | 820 | 841 | 811 | 819 | 51,500 |
2019/01/07 | 818 | 821 | 796 | 816 | 49,500 |
2019/01/04 | 750 | 775 | 745 | 773 | 50,500 |