3766 システムズ・デザイン(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	840	848	839	843	8,000	843
2005-12-29	831	845	831	840	27,000	840
2005-12-28	835	837	825	830	27,500	830
2005-12-27	841	842	835	836	28,000	836
2005-12-26	821	841	821	840	50,500	840
2005-12-22	820	825	819	820	20,000	820
2005-12-21	815	827	815	820	48,000	820
2005-12-20	819	820	812	815	10,000	815
2005-12-19	803	811	803	811	7,500	811
2005-12-16	798	802	798	799	24,000	799
2005-12-15	796	798	794	798	7,000	798
2005-12-14	800	801	800	800	16,500	800
2005-12-13	814	821	800	800	43,500	800
2005-12-12	819	820	810	815	21,000	815
2005-12-09	818	820	818	820	6,500	820
2005-12-08	814	815	807	808	16,500	808
2005-12-07	812	818	812	815	15,500	815
2005-12-06	775	813	775	812	34,000	812
2005-12-05	777	778	764	775	68,000	775
2005-12-02	774	775	770	772	22,000	772
2005-12-01	775	776	771	775	35,500	775
2005-11-30	791	792	770	779	37,500	779
2005-11-29	793	793	790	791	4,500	791
2005-11-28	792	795	790	790	17,500	790
2005-11-25	791	792	788	790	10,000	790
2005-11-24	786	791	786	786	28,500	786
2005-11-22	789	790	780	782	35,500	782
2005-11-21	835	836	784	790	68,000	790
2005-11-18	835	841	835	840	20,000	840
2005-11-17	834	835	834	835	3,500	835
2005-11-16	839	845	834	835	10,000	835
2005-11-15	840	845	839	845	16,500	845
2005-11-14	840	844	839	844	26,500	844
2005-11-11	844	849	835	836	13,500	836
2005-11-10	849	851	844	851	18,500	851
2005-11-09	849	850	844	849	9,000	849
2005-11-08	855	862	850	850	17,500	850
2005-11-07	850	875	850	855	55,000	855
2005-11-04	835	845	834	845	21,500	845
2005-11-02	835	837	829	831	10,500	831
2005-11-01	837	845	837	840	22,500	840
2005-10-31	817	844	817	838	28,000	838
2005-10-28	791	819	791	810	60,000	810
2005-10-27	779	790	779	790	36,000	790
2005-10-26	780	781	778	779	29,500	779
2005-10-25	781	784	777	780	20,500	780
2005-10-24	780	780	768	780	15,500	780
2005-10-21	780	782	780	780	7,000	780
2005-10-20	780	782	774	779	8,000	779
2005-10-19	790	790	765	771	47,000	771
2005-10-18	800	850	787	800	219,000	800
2005-10-17	762	764	759	764	20,000	764
2005-10-14	777	778	750	751	17,000	751
2005-10-13	759	767	759	767	37,500	767
2005-10-12	748	770	748	754	55,500	754
2005-10-11	742	748	741	748	7,500	748
2005-10-07	740	745	740	745	17,000	745
2005-10-06	740	740	737	738	1,500	738
2005-10-05	736	737	735	737	19,500	737
2005-10-04	736	737	735	735	9,000	735
2005-10-03	740	741	735	740	11,500	740
2005-09-30	736	738	734	735	15,000	735
2005-09-29	740	741	734	735	18,500	735
2005-09-28	749	750	735	740	15,000	740
2005-09-27	747	755	744	749	65,500	749
2005-09-26	739	745	734	740	17,000	740
2005-09-22	738	741	730	736	26,000	736
2005-09-21	732	736	730	734	18,500	734
2005-09-20	732	739	730	732	30,000	732
2005-09-16	735	736	724	732	23,000	732
2005-09-15	736	736	724	730	29,500	730
2005-09-14	731	734	729	733	7,500	733
2005-09-13	735	737	732	733	5,500	733
2005-09-12	738	740	733	733	8,000	733
2005-09-09	730	735	725	734	11,500	734
2005-09-08	736	736	726	730	5,000	730
2005-09-07	735	737	725	735	16,000	735
2005-09-06	740	740	732	735	7,500	735
2005-09-05	730	740	730	739	23,500	739
2005-09-02	721	730	720	730	12,000	730
2005-09-01	721	721	714	715	10,000	715
2005-08-31	714	715	714	715	12,000	715
2005-08-30	714	715	712	713	4,000	713
2005-08-26	725	726	714	718	14,000	718
2005-08-25	737	741	724	725	17,000	725
2005-08-24	741	741	725	726	17,000	726
2005-08-23	741	742	730	739	10,000	739
2005-08-22	740	742	733	741	18,500	741
2005-08-19	745	746	730	746	11,500	746
2005-08-18	729	745	729	740	24,500	740
2005-08-17	724	729	724	729	10,000	729
2005-08-16	718	726	718	726	25,000	726
2005-08-15	720	721	715	715	10,500	715
2005-08-12	715	716	709	713	32,500	713
2005-08-11	728	729	709	709	30,500	709
2005-08-10	715	735	714	724	21,000	724
2005-08-09	703	713	703	713	21,500	713
2005-08-08	717	718	701	702	16,500	702
2005-08-05	723	731	716	718	25,000	718
2005-08-04	740	741	722	724	21,000	724
2005-08-03	740	746	739	745	15,000	745
2005-08-02	741	751	735	740	45,000	740
2005-08-01	740	744	740	742	24,500	742
2005-07-29	740	742	739	740	4,500	740
2005-07-28	735	741	729	740	16,500	740
2005-07-27	745	745	727	744	22,500	744
2005-07-26	752	753	731	745	16,000	745
2005-07-25	762	765	751	752	30,000	752
2005-07-22	735	742	727	741	16,500	741
2005-07-21	737	739	728	735	19,000	735
2005-07-20	737	738	731	737	6,000	737
2005-07-19	737	738	729	737	12,000	737
2005-07-15	740	741	725	739	22,000	739
2005-07-14	741	743	730	730	25,000	730
2005-07-13	744	745	728	740	8,500	740
2005-07-12	750	751	740	745	18,000	745
2005-07-11	740	749	730	744	15,000	744
2005-07-08	730	733	726	733	29,500	733
2005-07-07	749	750	730	742	23,000	742
2005-07-06	769	775	760	760	29,000	760
2005-07-05	788	790	759	770	61,500	770
2005-07-04	750	784	750	778	85,500	778
2005-07-01	733	755	729	741	53,500	741
2005-06-30	730	731	722	730	16,500	730
2005-06-29	728	733	722	723	27,000	723
2005-06-28	737	738	721	721	16,500	721
2005-06-27	740	741	735	738	15,500	738
2005-06-24	728	740	728	740	17,000	740
2005-06-23	721	729	721	728	8,000	728
2005-06-22	727	728	720	720	28,000	720
2005-06-21	727	728	724	727	22,500	727
2005-06-20	702	729	702	725	32,000	725
2005-06-17	701	705	700	701	8,000	701
2005-06-16	702	705	700	703	43,000	703
2005-06-15	712	714	700	705	27,500	705
2005-06-14	711	729	711	713	39,000	713
2005-06-13	710	712	707	710	15,500	710
2005-06-10	714	715	708	710	18,500	710
2005-06-09	712	713	708	708	16,500	708
2005-06-08	715	718	712	718	15,000	718
2005-06-07	712	715	707	710	43,000	710
2005-06-06	722	723	710	715	40,500	715
2005-06-03	729	730	722	723	10,000	723
2005-06-02	755	758	730	730	21,500	730
2005-06-01	715	748	715	748	21,500	748
2005-05-31	712	720	711	715	26,500	715
2005-05-30	713	715	710	710	13,000	710
2005-05-27	711	714	709	714	23,000	714
2005-05-26	715	717	711	714	25,000	714
2005-05-25	730	736	715	716	29,500	716
2005-05-24	730	730	711	715	20,500	715
2005-05-23	749	750	725	725	49,000	725
2005-05-20	760	777	733	743	37,000	743
2005-05-19	792	793	733	754	37,000	754
2005-05-18	735	790	734	787	22,500	787
2005-05-17	779	785	708	730	45,500	730
2005-05-16	799	800	775	777	30,500	777
2005-05-13	800	821	790	800	47,500	800
2005-05-12	822	833	770	795	45,500	795
2005-05-11	849	850	815	829	60,500	829
2005-05-10	858	877	820	840	188,000	840
2005-05-09	831	845	785	844	137,500	844
2005-05-06	851	895	820	822	474,500	822
2005-05-02	770	817	770	806	145,000	806
2005-04-28	750	768	749	765	63,000	765
2005-04-27	740	750	727	740	16,500	740
2005-04-26	742	749	726	740	25,500	740
2005-04-25	750	760	739	740	47,500	740
2005-04-22	730	765	725	752	63,000	752
2005-04-21	742	743	718	730	34,500	730
2005-04-20	745	770	723	743	53,500	743
2005-04-19	738	739	720	723	25,500	723
2005-04-18	750	751	727	739	66,000	739
2005-04-15	714	765	710	750	68,500	750
2005-04-14	720	721	711	715	18,500	715
2005-04-13	728	729	720	721	17,500	721
2005-04-12	730	740	728	728	19,000	728
2005-04-11	750	752	733	734	20,000	734
2005-04-08	754	760	743	750	17,000	750
2005-04-07	780	781	749	760	34,000	760
2005-04-06	780	788	771	780	57,000	780
2005-04-05	766	785	750	780	52,500	780
2005-04-04	747	780	739	750	50,500	750
2005-04-01	731	743	729	730	24,500	730
2005-03-31	710	740	705	717	53,500	717
2005-03-30	708	710	693	705	25,500	705
2005-03-29	705	713	693	703	33,000	703
2005-03-28	748	749	703	705	31,500	705
2005-03-25	734	790	734	747	70,000	747
2005-03-24	750	751	729	735	67,500	735
2005-03-23	775	776	747	750	73,500	750
2005-03-22	803	803	765	777	87,500	777
2005-03-18	807	825	793	800	95,000	800
2005-03-17	824	825	799	803	68,500	803
2005-03-16	842	846	800	825	80,000	825
2005-03-15	879	880	840	850	142,500	850
2005-03-14	859	877	848	876	337,000	876
2005-03-11	795	855	780	839	518,500	839
2005-03-10	850	851	791	800	547,500	800
2005-03-09	1,000	1,005	850	851	2,314,000	851

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28