4421 (株)ディ・アイ・システム 個別株価データ

東証JQS(情報・通信)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2019-01-04 | 1287 | 1359 | 1260 | 1354 | 6700 | 1354 |
2019-01-07 | 1380 | 1449 | 1360 | 1365 | 15700 | 1365 |
2019-01-08 | 1375 | 1478 | 1375 | 1470 | 23200 | 1470 |
2019-01-09 | 1459 | 1469 | 1403 | 1408 | 16700 | 1408 |
2019-01-10 | 1411 | 1450 | 1408 | 1420 | 9100 | 1420 |
2019-01-11 | 1441 | 1720 | 1441 | 1720 | 145200 | 1720 |
2019-01-15 | 1840 | 1880 | 1750 | 1817 | 112500 | 1817 |
2019-01-16 | 1817 | 1895 | 1788 | 1851 | 59500 | 1851 |
2019-01-17 | 1850 | 1980 | 1809 | 1841 | 83300 | 1841 |
2019-01-18 | 1830 | 1920 | 1800 | 1880 | 35000 | 1880 |
2019-01-21 | 1932 | 1970 | 1864 | 1865 | 56000 | 1865 |
2019-01-22 | 1896 | 1896 | 1680 | 1820 | 38700 | 1820 |
2019-01-23 | 1770 | 1799 | 1750 | 1751 | 17900 | 1751 |
2019-01-24 | 1749 | 1749 | 1700 | 1700 | 14700 | 1700 |
2019-01-25 | 1722 | 1722 | 1672 | 1675 | 15400 | 1675 |
2019-01-28 | 1684 | 1738 | 1676 | 1721 | 8400 | 1721 |
2019-01-29 | 1731 | 1800 | 1691 | 1710 | 16800 | 1710 |
2019-01-30 | 1710 | 1711 | 1560 | 1562 | 24900 | 1562 |
2019-01-31 | 1601 | 1647 | 1575 | 1601 | 9900 | 1601 |
2019-02-01 | 1640 | 1665 | 1623 | 1635 | 8400 | 1635 |
2019-02-04 | 1700 | 1700 | 1670 | 1676 | 4600 | 1676 |
2019-02-05 | 1687 | 1687 | 1533 | 1666 | 10400 | 1666 |
2019-02-06 | 1656 | 1687 | 1654 | 1686 | 9600 | 1686 |
2019-02-07 | 1688 | 1710 | 1580 | 1648 | 12900 | 1648 |
2019-02-08 | 1611 | 1648 | 1595 | 1612 | 6100 | 1612 |
2019-02-12 | 1572 | 1595 | 1550 | 1578 | 8900 | 1578 |
2019-02-13 | 1577 | 1615 | 1560 | 1597 | 6800 | 1597 |
2019-02-14 | 1615 | 1630 | 1569 | 1606 | 7100 | 1606 |
2019-02-15 | 1511 | 1521 | 1430 | 1445 | 20700 | 1445 |
2019-02-18 | 1462 | 1489 | 1431 | 1475 | 6800 | 1475 |
2019-02-19 | 1453 | 1473 | 1450 | 1450 | 6300 | 1450 |
2019-02-20 | 1460 | 1688 | 1460 | 1595 | 24000 | 1595 |
2019-02-21 | 1630 | 1670 | 1620 | 1620 | 15000 | 1620 |
2019-02-22 | 1620 | 1620 | 1572 | 1580 | 4300 | 1580 |
2019-02-25 | 1580 | 1585 | 1517 | 1519 | 4100 | 1519 |
2019-02-26 | 1530 | 1545 | 1502 | 1518 | 5200 | 1518 |
2019-02-27 | 1550 | 1665 | 1549 | 1662 | 20600 | 1662 |
2019-02-28 | 1662 | 1675 | 1620 | 1653 | 23400 | 1653 |
2019-03-01 | 1653 | 1673 | 1644 | 1650 | 9500 | 1650 |
2019-03-04 | 1640 | 1640 | 1585 | 1602 | 6800 | 1602 |
2019-03-05 | 1585 | 1628 | 1584 | 1608 | 6000 | 1608 |
2019-03-06 | 1615 | 1615 | 1581 | 1603 | 3700 | 1603 |
2019-03-07 | 1600 | 1600 | 1561 | 1563 | 2800 | 1563 |
2019-03-08 | 1524 | 1554 | 1478 | 1510 | 10300 | 1510 |
2019-03-11 | 1500 | 1505 | 1491 | 1505 | 2800 | 1505 |
2019-03-12 | 1510 | 1590 | 1510 | 1537 | 4500 | 1537 |
2019-03-13 | 1549 | 1549 | 1512 | 1514 | 1600 | 1514 |
2019-03-14 | 1515 | 1539 | 1464 | 1529 | 7500 | 1529 |
2019-03-15 | 1534 | 1534 | 1470 | 1470 | 2800 | 1470 |
2019-03-18 | 1472 | 1505 | 1460 | 1505 | 2900 | 1505 |
2019-03-19 | 1476 | 1531 | 1440 | 1479 | 3800 | 1479 |
2019-03-20 | 1509 | 1620 | 1509 | 1599 | 26400 | 1599 |
2019-03-22 | 1597 | 1648 | 1571 | 1573 | 9600 | 1573 |
2019-03-25 | 1693 | 1695 | 1480 | 1515 | 18700 | 1515 |
2019-03-26 | 1515 | 1520 | 1499 | 1499 | 3300 | 1499 |
2019-03-27 | 1530 | 1530 | 1499 | 1518 | 3300 | 1518 |
2019-03-28 | 1506 | 1550 | 1480 | 1509 | 4900 | 1509 |
2019-03-29 | 1515 | 1564 | 1515 | 1540 | 4100 | 1540 |
2019-04-01 | 1575 | 1591 | 1524 | 1524 | 3800 | 1524 |
2019-04-02 | 1564 | 1565 | 1441 | 1447 | 17300 | 1447 |
2019-04-03 | 1461 | 1535 | 1461 | 1535 | 6900 | 1535 |
2019-04-04 | 1560 | 1660 | 1560 | 1660 | 33100 | 1660 |
2019-04-05 | 1659 | 1678 | 1611 | 1678 | 16700 | 1678 |
2019-04-08 | 1680 | 1830 | 1678 | 1816 | 77400 | 1816 |
2019-04-09 | 1845 | 1879 | 1766 | 1810 | 64900 | 1810 |
2019-04-10 | 1828 | 1869 | 1755 | 1865 | 48600 | 1865 |
2019-04-11 | 1870 | 2210 | 1855 | 2210 | 161700 | 2210 |
2019-04-12 | 2110 | 2191 | 2020 | 2052 | 184400 | 2052 |
2019-04-15 | 2081 | 2190 | 2067 | 2075 | 92600 | 2075 |
2019-04-16 | 2094 | 2109 | 1940 | 2003 | 104200 | 2003 |
2019-04-17 | 1992 | 2048 | 1788 | 1811 | 170100 | 1811 |
2019-04-18 | 1843 | 1850 | 1702 | 1702 | 86200 | 1702 |
2019-04-19 | 1721 | 1758 | 1683 | 1730 | 60800 | 1730 |
2019-04-22 | 1775 | 1775 | 1703 | 1710 | 38200 | 1710 |
2019-04-23 | 1685 | 1700 | 1621 | 1621 | 38100 | 1621 |
2019-04-24 | 1660 | 1660 | 1600 | 1609 | 25700 | 1609 |
2019-04-25 | 1591 | 1629 | 1553 | 1596 | 33900 | 1596 |
2019-04-26 | 1562 | 1616 | 1542 | 1610 | 25700 | 1610 |
2019-05-07 | 1605 | 1615 | 1566 | 1571 | 20900 | 1571 |
2019-05-08 | 1568 | 1568 | 1500 | 1510 | 29500 | 1510 |
2019-05-09 | 1500 | 1520 | 1473 | 1478 | 10800 | 1478 |
2019-05-10 | 1507 | 1544 | 1473 | 1517 | 18500 | 1517 |
2019-05-13 | 1520 | 1520 | 1440 | 1472 | 12600 | 1472 |
2019-05-14 | 1390 | 1425 | 1334 | 1396 | 20700 | 1396 |
2019-05-15 | 1401 | 1441 | 1340 | 1418 | 12100 | 1418 |
2019-05-16 | 1424 | 1430 | 1372 | 1402 | 20100 | 1402 |
2019-05-17 | 1431 | 1548 | 1431 | 1511 | 38800 | 1511 |
2019-05-20 | 1515 | 1545 | 1476 | 1505 | 15200 | 1505 |
2019-05-21 | 1506 | 1560 | 1463 | 1505 | 28500 | 1505 |
2019-05-22 | 1522 | 1540 | 1472 | 1535 | 22800 | 1535 |
2019-05-23 | 1527 | 1560 | 1502 | 1528 | 17100 | 1528 |
2019-05-24 | 1488 | 1626 | 1454 | 1578 | 44500 | 1578 |
2019-05-27 | 1606 | 1609 | 1530 | 1552 | 11600 | 1552 |
2019-05-28 | 1551 | 1571 | 1503 | 1508 | 14600 | 1508 |
2019-05-29 | 1501 | 1590 | 1488 | 1567 | 17400 | 1567 |
2019-05-30 | 1527 | 1579 | 1515 | 1550 | 9300 | 1550 |
2019-05-31 | 1569 | 1570 | 1516 | 1545 | 14100 | 1545 |
2019-06-03 | 1508 | 1541 | 1426 | 1466 | 24600 | 1466 |
2019-06-04 | 1479 | 1503 | 1393 | 1467 | 23400 | 1467 |
2019-06-05 | 1481 | 1530 | 1453 | 1486 | 8200 | 1486 |
2019-06-06 | 1470 | 1538 | 1470 | 1512 | 9200 | 1512 |
2019-06-07 | 1530 | 1609 | 1510 | 1609 | 17400 | 1609 |
2019-06-10 | 1640 | 1669 | 1611 | 1659 | 25600 | 1659 |
2019-06-11 | 1662 | 1694 | 1634 | 1685 | 43200 | 1685 |
2019-06-12 | 1689 | 1703 | 1654 | 1680 | 24700 | 1680 |
2019-06-13 | 1682 | 1700 | 1615 | 1623 | 16400 | 1623 |
2019-06-14 | 1640 | 1646 | 1628 | 1643 | 6800 | 1643 |
2019-06-17 | 1655 | 1655 | 1594 | 1609 | 7800 | 1609 |
2019-06-18 | 1592 | 1632 | 1554 | 1577 | 4400 | 1577 |
2019-06-19 | 1577 | 1577 | 1536 | 1555 | 9300 | 1555 |
2019-06-20 | 1595 | 1595 | 1536 | 1570 | 8400 | 1570 |
2019-06-21 | 1557 | 1574 | 1555 | 1558 | 5700 | 1558 |
2019-06-24 | 1558 | 1613 | 1525 | 1585 | 9200 | 1585 |
2019-06-25 | 1600 | 1620 | 1566 | 1588 | 10600 | 1588 |
2019-06-26 | 1567 | 1668 | 1567 | 1646 | 9400 | 1646 |
2019-06-27 | 1684 | 1695 | 1635 | 1690 | 19500 | 1690 |
2019-06-28 | 1696 | 1727 | 1690 | 1713 | 16800 | 1713 |
2019-07-01 | 1735 | 1748 | 1668 | 1669 | 17900 | 1669 |
2019-07-02 | 1688 | 1697 | 1659 | 1669 | 6400 | 1669 |
2019-07-03 | 1700 | 1700 | 1665 | 1694 | 6800 | 1694 |
2019-07-04 | 1696 | 1723 | 1688 | 1706 | 6800 | 1706 |
2019-07-05 | 1706 | 1730 | 1693 | 1730 | 7400 | 1730 |
2019-07-08 | 1770 | 1770 | 1707 | 1758 | 21600 | 1758 |
2019-07-09 | 1756 | 1756 | 1662 | 1683 | 14300 | 1683 |
2019-07-10 | 1680 | 1723 | 1655 | 1691 | 13700 | 1691 |
2019-07-11 | 1731 | 1742 | 1661 | 1677 | 5500 | 1677 |
2019-07-12 | 1700 | 1722 | 1671 | 1671 | 10600 | 1671 |
2019-07-16 | 1682 | 1682 | 1590 | 1600 | 14100 | 1600 |
2019-07-17 | 1600 | 1600 | 1545 | 1579 | 9000 | 1579 |
2019-07-18 | 1571 | 1573 | 1533 | 1533 | 9000 | 1533 |
2019-07-19 | 1541 | 1574 | 1534 | 1564 | 5000 | 1564 |
2019-07-22 | 1557 | 1557 | 1529 | 1557 | 5500 | 1557 |
2019-07-23 | 1565 | 1573 | 1560 | 1561 | 2800 | 1561 |
2019-07-24 | 1583 | 1590 | 1563 | 1564 | 3400 | 1564 |
2019-07-25 | 1564 | 1575 | 1556 | 1556 | 7100 | 1556 |
2019-07-26 | 1571 | 1571 | 1550 | 1550 | 9400 | 1550 |
2019-07-29 | 1558 | 1563 | 1531 | 1545 | 5600 | 1545 |
2019-07-30 | 1550 | 1572 | 1550 | 1568 | 800 | 1568 |
2019-07-31 | 1545 | 1627 | 1535 | 1622 | 11300 | 1622 |
2019-08-01 | 1582 | 1686 | 1582 | 1686 | 17100 | 1686 |
2019-08-02 | 1660 | 1729 | 1656 | 1727 | 22100 | 1727 |
2019-08-05 | 1737 | 1744 | 1575 | 1590 | 29100 | 1590 |
2019-08-06 | 1500 | 1623 | 1495 | 1578 | 20800 | 1578 |
2019-08-07 | 1592 | 1592 | 1552 | 1555 | 7300 | 1555 |
2019-08-08 | 1565 | 1565 | 1557 | 1557 | 4500 | 1557 |
2019-08-09 | 1561 | 1567 | 1560 | 1562 | 2000 | 1562 |
2019-08-13 | 1564 | 1589 | 1523 | 1567 | 6200 | 1567 |
2019-08-14 | 1647 | 1647 | 1562 | 1614 | 8500 | 1614 |
2019-08-15 | 1434 | 1555 | 1434 | 1523 | 22300 | 1523 |
2019-08-16 | 1538 | 1550 | 1533 | 1550 | 1600 | 1550 |
2019-08-19 | 1535 | 1552 | 1532 | 1552 | 500 | 1552 |
2019-08-20 | 1512 | 1552 | 1500 | 1520 | 10700 | 1520 |
2019-08-21 | 1505 | 1555 | 1505 | 1545 | 2900 | 1545 |
2019-08-22 | 1505 | 1550 | 1504 | 1537 | 10400 | 1537 |
2019-08-23 | 1554 | 1554 | 1523 | 1542 | 1000 | 1542 |
2019-08-26 | 1513 | 1539 | 1500 | 1500 | 3000 | 1500 |
2019-08-27 | 1538 | 1538 | 1508 | 1508 | 1800 | 1508 |
2019-08-28 | 1497 | 1508 | 1467 | 1498 | 4100 | 1498 |
2019-08-29 | 1475 | 1475 | 1416 | 1438 | 10500 | 1438 |
2019-08-30 | 1528 | 1738 | 1506 | 1738 | 113300 | 1738 |
2019-09-02 | 1898 | 1908 | 1688 | 1750 | 180600 | 1750 |
2019-09-03 | 1699 | 1714 | 1618 | 1635 | 38300 | 1635 |
2019-09-04 | 1700 | 1748 | 1660 | 1700 | 58600 | 1700 |
2019-09-05 | 1730 | 1765 | 1662 | 1718 | 38500 | 1718 |
2019-09-06 | 1720 | 1747 | 1621 | 1621 | 34000 | 1621 |
2019-09-09 | 1647 | 1647 | 1572 | 1599 | 14100 | 1599 |
2019-09-10 | 1600 | 1628 | 1553 | 1623 | 13000 | 1623 |
2019-09-11 | 1607 | 1607 | 1580 | 1590 | 5600 | 1590 |
2019-09-12 | 1588 | 1638 | 1581 | 1593 | 6000 | 1593 |
2019-09-13 | 1614 | 1614 | 1574 | 1600 | 5100 | 1600 |
2019-09-17 | 1582 | 1603 | 1570 | 1570 | 7100 | 1570 |
2019-09-18 | 1563 | 1600 | 1514 | 1561 | 14700 | 1561 |
2019-09-19 | 1537 | 1568 | 1537 | 1564 | 3500 | 1564 |
2019-09-20 | 1541 | 1570 | 1531 | 1551 | 7600 | 1551 |
2019-09-24 | 1547 | 1584 | 1545 | 1557 | 8600 | 1557 |
2019-09-25 | 1561 | 1573 | 1550 | 1559 | 2800 | 1559 |
2019-09-26 | 1599 | 1599 | 1570 | 1574 | 13700 | 1574 |
2019-09-27 | 1555 | 1581 | 1545 | 1550 | 5300 | 1550 |
2019-09-30 | 1536 | 1564 | 1534 | 1550 | 8500 | 1550 |
2019-10-01 | 1530 | 1554 | 1517 | 1554 | 3300 | 1554 |
2019-10-02 | 1541 | 1544 | 1529 | 1537 | 1600 | 1537 |
2019-10-03 | 1519 | 1530 | 1503 | 1521 | 6100 | 1521 |
2019-10-04 | 1517 | 1551 | 1517 | 1519 | 6800 | 1519 |
2019-10-07 | 1528 | 1535 | 1502 | 1512 | 5200 | 1512 |
2019-10-08 | 1502 | 1524 | 1502 | 1508 | 2300 | 1508 |
2019-10-09 | 1508 | 1540 | 1503 | 1523 | 4200 | 1523 |
2019-10-10 | 1519 | 1539 | 1517 | 1518 | 3900 | 1518 |
2019-10-11 | 1518 | 1529 | 1515 | 1517 | 3400 | 1517 |
2019-10-15 | 1516 | 1551 | 1515 | 1515 | 5600 | 1515 |
2019-10-16 | 1521 | 1543 | 1503 | 1503 | 5200 | 1503 |
2019-10-17 | 1510 | 1563 | 1510 | 1549 | 12800 | 1549 |
2019-10-18 | 1521 | 1560 | 1521 | 1543 | 6100 | 1543 |
2019-10-21 | 1550 | 1581 | 1533 | 1566 | 5000 | 1566 |
2019-10-23 | 1568 | 1586 | 1558 | 1583 | 4000 | 1583 |
2019-10-24 | 1592 | 1649 | 1577 | 1649 | 10200 | 1649 |
2019-10-25 | 1650 | 1650 | 1625 | 1643 | 2500 | 1643 |
2019-10-28 | 1652 | 1652 | 1583 | 1586 | 7200 | 1586 |
2019-10-29 | 1586 | 1623 | 1586 | 1602 | 3500 | 1602 |
2019-10-30 | 1606 | 1620 | 1586 | 1586 | 5700 | 1586 |
2019-10-31 | 1587 | 1611 | 1571 | 1589 | 3100 | 1589 |
2019-11-01 | 1576 | 1580 | 1576 | 1576 | 700 | 1576 |
2019-11-05 | 1582 | 1596 | 1572 | 1572 | 2700 | 1572 |
2019-11-06 | 1569 | 1570 | 1559 | 1560 | 1800 | 1560 |
2019-11-07 | 1553 | 1560 | 1552 | 1560 | 1100 | 1560 |
2019-11-08 | 1551 | 1564 | 1551 | 1559 | 1200 | 1559 |
2019-11-11 | 1557 | 1559 | 1550 | 1550 | 900 | 1550 |
2019-11-12 | 1559 | 1578 | 1559 | 1578 | 1300 | 1578 |
2019-11-13 | 1578 | 1583 | 1551 | 1583 | 2300 | 1583 |
2019-11-14 | 1539 | 1583 | 1514 | 1533 | 10800 | 1533 |
2019-11-15 | 1521 | 1528 | 1515 | 1528 | 3800 | 1528 |
2019-11-18 | 1511 | 1542 | 1511 | 1528 | 2900 | 1528 |
2019-11-19 | 1521 | 1539 | 1521 | 1535 | 1800 | 1535 |
2019-11-20 | 1536 | 1560 | 1536 | 1547 | 3100 | 1547 |
2019-11-21 | 1545 | 1579 | 1545 | 1579 | 3600 | 1579 |
2019-11-22 | 1578 | 1580 | 1555 | 1555 | 2800 | 1555 |
2019-11-25 | 1578 | 1597 | 1577 | 1585 | 4100 | 1585 |
2019-11-26 | 1585 | 1633 | 1585 | 1631 | 4500 | 1631 |
2019-11-27 | 1601 | 1625 | 1590 | 1609 | 3800 | 1609 |
2019-11-28 | 1609 | 1613 | 1598 | 1608 | 1700 | 1608 |
2019-11-29 | 1607 | 1614 | 1589 | 1614 | 1100 | 1614 |
2019-12-02 | 1608 | 1649 | 1608 | 1639 | 5600 | 1639 |
2019-12-03 | 1639 | 1652 | 1639 | 1652 | 1300 | 1652 |
2019-12-04 | 1653 | 1659 | 1633 | 1655 | 1800 | 1655 |
2019-12-05 | 1652 | 1670 | 1626 | 1670 | 2800 | 1670 |
2019-12-06 | 1659 | 1665 | 1627 | 1640 | 3200 | 1640 |
2019-12-09 | 1668 | 1668 | 1646 | 1646 | 4100 | 1646 |
2019-12-10 | 1650 | 1652 | 1603 | 1605 | 3400 | 1605 |
2019-12-11 | 1596 | 1609 | 1595 | 1609 | 2200 | 1609 |
2019-12-12 | 1595 | 1605 | 1590 | 1599 | 5800 | 1599 |
2019-12-13 | 1587 | 1598 | 1585 | 1585 | 2700 | 1585 |
2019-12-16 | 1597 | 1597 | 1576 | 1576 | 3200 | 1576 |
2019-12-17 | 1562 | 1593 | 1558 | 1558 | 3200 | 1558 |
2019-12-18 | 1558 | 1588 | 1558 | 1588 | 1800 | 1588 |
2019-12-19 | 1590 | 1608 | 1571 | 1608 | 2700 | 1608 |
2019-12-20 | 1574 | 1595 | 1570 | 1593 | 2600 | 1593 |
2019-12-23 | 1593 | 1593 | 1551 | 1561 | 4600 | 1561 |
2019-12-24 | 1601 | 1601 | 1561 | 1564 | 2500 | 1564 |
2019-12-25 | 1594 | 1594 | 1551 | 1576 | 6700 | 1576 |
2019-12-26 | 1564 | 1573 | 1551 | 1557 | 6400 | 1557 |
2019-12-27 | 1551 | 1562 | 1551 | 1562 | 200 | 1562 |
2019-12-30 | 1552 | 1566 | 1551 | 1556 | 2800 | 1556 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。