3766 システムズ・デザイン(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2006-12-28 | 633 | 633 | 633 | 633 | 1,000 | 633 |
| 2006-12-27 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2006-12-26 | 630 | 635 | 630 | 635 | 25,000 | 635 |
| 2006-12-25 | 630 | 631 | 630 | 630 | 4,000 | 630 |
| 2006-12-22 | 629 | 631 | 629 | 630 | 23,000 | 630 |
| 2006-12-21 | 630 | 631 | 630 | 631 | 10,000 | 631 |
| 2006-12-19 | 635 | 640 | 635 | 640 | 2,000 | 640 |
| 2006-12-18 | 639 | 640 | 639 | 639 | 2,500 | 639 |
| 2006-12-15 | 637 | 640 | 637 | 640 | 1,000 | 640 |
| 2006-12-13 | 650 | 650 | 644 | 644 | 2,500 | 644 |
| 2006-12-12 | 650 | 650 | 645 | 645 | 2,000 | 645 |
| 2006-12-11 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-12-08 | 654 | 655 | 649 | 650 | 7,500 | 650 |
| 2006-12-06 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2006-12-05 | 637 | 655 | 635 | 655 | 4,500 | 655 |
| 2006-12-04 | 634 | 635 | 630 | 630 | 5,000 | 630 |
| 2006-12-01 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2006-11-30 | 633 | 640 | 633 | 640 | 3,000 | 640 |
| 2006-11-24 | 630 | 641 | 630 | 640 | 10,000 | 640 |
| 2006-11-22 | 630 | 630 | 619 | 620 | 19,000 | 620 |
| 2006-11-21 | 630 | 631 | 630 | 630 | 4,000 | 630 |
| 2006-11-20 | 630 | 631 | 615 | 630 | 21,500 | 630 |
| 2006-11-17 | 630 | 632 | 630 | 630 | 9,000 | 630 |
| 2006-11-16 | 637 | 637 | 630 | 630 | 6,000 | 630 |
| 2006-11-15 | 651 | 652 | 649 | 650 | 6,500 | 650 |
| 2006-11-14 | 657 | 657 | 655 | 657 | 4,000 | 657 |
| 2006-11-13 | 656 | 657 | 656 | 657 | 1,000 | 657 |
| 2006-11-10 | 661 | 661 | 655 | 655 | 5,000 | 655 |
| 2006-11-09 | 674 | 674 | 663 | 663 | 8,000 | 663 |
| 2006-11-08 | 666 | 672 | 660 | 670 | 15,500 | 670 |
| 2006-11-07 | 645 | 668 | 630 | 655 | 24,000 | 655 |
| 2006-11-06 | 608 | 608 | 608 | 608 | 1,500 | 608 |
| 2006-11-02 | 634 | 634 | 625 | 625 | 4,500 | 625 |
| 2006-11-01 | 630 | 636 | 630 | 635 | 7,000 | 635 |
| 2006-10-31 | 628 | 630 | 628 | 630 | 3,500 | 630 |
| 2006-10-30 | 629 | 629 | 628 | 628 | 1,500 | 628 |
| 2006-10-27 | 635 | 635 | 625 | 625 | 3,000 | 625 |
| 2006-10-26 | 625 | 630 | 625 | 630 | 1,500 | 630 |
| 2006-10-25 | 626 | 627 | 620 | 620 | 4,000 | 620 |
| 2006-10-24 | 615 | 616 | 615 | 616 | 1,500 | 616 |
| 2006-10-23 | 610 | 615 | 609 | 615 | 4,500 | 615 |
| 2006-10-20 | 605 | 605 | 604 | 605 | 3,000 | 605 |
| 2006-10-19 | 605 | 608 | 605 | 605 | 8,000 | 605 |
| 2006-10-18 | 605 | 605 | 605 | 605 | 2,500 | 605 |
| 2006-10-17 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2006-10-16 | 601 | 608 | 601 | 608 | 2,000 | 608 |
| 2006-10-13 | 600 | 601 | 600 | 601 | 2,000 | 601 |
| 2006-10-12 | 600 | 600 | 595 | 600 | 34,500 | 600 |
| 2006-10-11 | 609 | 610 | 600 | 600 | 1,500 | 600 |
| 2006-10-10 | 610 | 610 | 610 | 610 | 1,500 | 610 |
| 2006-10-06 | 609 | 609 | 600 | 604 | 10,500 | 604 |
| 2006-10-03 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2006-10-02 | 614 | 619 | 614 | 619 | 2,500 | 619 |
| 2006-09-29 | 620 | 622 | 614 | 614 | 5,000 | 614 |
| 2006-09-28 | 615 | 620 | 615 | 620 | 4,500 | 620 |
| 2006-09-27 | 610 | 610 | 609 | 610 | 10,500 | 610 |
| 2006-09-26 | 615 | 616 | 611 | 611 | 4,000 | 611 |
| 2006-09-25 | 615 | 616 | 615 | 616 | 1,500 | 616 |
| 2006-09-22 | 615 | 615 | 609 | 615 | 2,500 | 615 |
| 2006-09-21 | 610 | 619 | 600 | 610 | 25,500 | 610 |
| 2006-09-20 | 610 | 620 | 610 | 610 | 10,000 | 610 |
| 2006-09-19 | 609 | 610 | 609 | 609 | 2,000 | 609 |
| 2006-09-15 | 615 | 615 | 609 | 610 | 13,500 | 610 |
| 2006-09-14 | 610 | 612 | 610 | 610 | 20,500 | 610 |
| 2006-09-13 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2006-09-12 | 609 | 615 | 609 | 610 | 25,000 | 610 |
| 2006-09-11 | 600 | 610 | 599 | 610 | 18,500 | 610 |
| 2006-09-07 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-09-05 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2006-09-01 | 597 | 598 | 590 | 598 | 1,500 | 598 |
| 2006-08-31 | 600 | 605 | 600 | 603 | 2,000 | 603 |
| 2006-08-30 | 600 | 600 | 600 | 600 | 500 | 600 |
| 2006-08-29 | 610 | 610 | 600 | 602 | 6,000 | 602 |
| 2006-08-28 | 621 | 621 | 610 | 615 | 4,500 | 615 |
| 2006-08-25 | 621 | 623 | 620 | 622 | 6,000 | 622 |
| 2006-08-24 | 630 | 630 | 621 | 621 | 2,500 | 621 |
| 2006-08-23 | 640 | 640 | 624 | 625 | 2,500 | 625 |
| 2006-08-22 | 626 | 630 | 626 | 630 | 1,000 | 630 |
| 2006-08-21 | 641 | 641 | 640 | 640 | 1,000 | 640 |
| 2006-08-18 | 635 | 635 | 624 | 626 | 1,500 | 626 |
| 2006-08-17 | 619 | 620 | 619 | 620 | 8,000 | 620 |
| 2006-08-16 | 615 | 615 | 610 | 610 | 3,000 | 610 |
| 2006-08-15 | 595 | 602 | 595 | 600 | 5,000 | 600 |
| 2006-08-14 | 590 | 590 | 590 | 590 | 500 | 590 |
| 2006-08-11 | 590 | 590 | 582 | 583 | 4,000 | 583 |
| 2006-08-08 | 599 | 600 | 580 | 587 | 5,000 | 587 |
| 2006-08-07 | 601 | 601 | 590 | 595 | 5,000 | 595 |
| 2006-08-04 | 605 | 620 | 605 | 610 | 7,000 | 610 |
| 2006-08-03 | 580 | 600 | 580 | 600 | 8,000 | 600 |
| 2006-08-02 | 578 | 585 | 571 | 571 | 4,000 | 571 |
| 2006-08-01 | 570 | 570 | 560 | 570 | 5,500 | 570 |
| 2006-07-31 | 580 | 580 | 570 | 570 | 5,000 | 570 |
| 2006-07-28 | 572 | 580 | 568 | 569 | 11,500 | 569 |
| 2006-07-27 | 590 | 591 | 580 | 580 | 4,000 | 580 |
| 2006-07-26 | 600 | 600 | 585 | 590 | 5,000 | 590 |
| 2006-07-25 | 604 | 607 | 600 | 600 | 6,000 | 600 |
| 2006-07-24 | 604 | 605 | 590 | 590 | 4,000 | 590 |
| 2006-07-21 | 600 | 605 | 600 | 605 | 9,500 | 605 |
| 2006-07-20 | 600 | 605 | 590 | 600 | 5,000 | 600 |
| 2006-07-19 | 611 | 611 | 590 | 591 | 11,000 | 591 |
| 2006-07-18 | 630 | 630 | 615 | 615 | 21,500 | 615 |
| 2006-07-14 | 628 | 630 | 628 | 630 | 6,500 | 630 |
| 2006-07-12 | 629 | 630 | 621 | 626 | 6,500 | 626 |
| 2006-07-11 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2006-07-10 | 640 | 641 | 630 | 630 | 8,500 | 630 |
| 2006-07-07 | 650 | 650 | 640 | 640 | 2,500 | 640 |
| 2006-07-06 | 660 | 661 | 640 | 649 | 12,500 | 649 |
| 2006-07-05 | 665 | 665 | 664 | 665 | 2,000 | 665 |
| 2006-07-04 | 664 | 670 | 664 | 668 | 7,000 | 668 |
| 2006-07-03 | 666 | 667 | 665 | 665 | 4,000 | 665 |
| 2006-06-30 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-06-29 | 660 | 660 | 649 | 650 | 8,500 | 650 |
| 2006-06-28 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2006-06-27 | 650 | 655 | 650 | 655 | 1,500 | 655 |
| 2006-06-26 | 655 | 656 | 650 | 650 | 4,000 | 650 |
| 2006-06-23 | 662 | 667 | 658 | 658 | 2,000 | 658 |
| 2006-06-22 | 650 | 650 | 648 | 648 | 3,000 | 648 |
| 2006-06-21 | 661 | 665 | 656 | 656 | 2,500 | 656 |
| 2006-06-20 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2006-06-19 | 660 | 660 | 655 | 655 | 4,500 | 655 |
| 2006-06-16 | 645 | 660 | 645 | 650 | 7,000 | 650 |
| 2006-06-15 | 621 | 641 | 621 | 638 | 7,500 | 638 |
| 2006-06-14 | 615 | 617 | 600 | 617 | 12,500 | 617 |
| 2006-06-13 | 630 | 631 | 620 | 620 | 11,000 | 620 |
| 2006-06-12 | 645 | 646 | 635 | 635 | 5,000 | 635 |
| 2006-06-09 | 634 | 635 | 634 | 635 | 3,500 | 635 |
| 2006-06-08 | 640 | 640 | 610 | 620 | 9,500 | 620 |
| 2006-06-07 | 670 | 670 | 660 | 660 | 6,500 | 660 |
| 2006-06-05 | 684 | 685 | 670 | 670 | 7,500 | 670 |
| 2006-06-02 | 700 | 704 | 625 | 700 | 52,000 | 700 |
| 2006-06-01 | 662 | 722 | 648 | 700 | 51,000 | 700 |
| 2006-05-31 | 670 | 670 | 662 | 662 | 8,000 | 662 |
| 2006-05-30 | 670 | 675 | 669 | 675 | 9,000 | 675 |
| 2006-05-29 | 672 | 680 | 666 | 680 | 12,500 | 680 |
| 2006-05-26 | 671 | 682 | 670 | 672 | 8,000 | 672 |
| 2006-05-25 | 683 | 684 | 670 | 670 | 5,000 | 670 |
| 2006-05-24 | 670 | 671 | 665 | 665 | 7,000 | 665 |
| 2006-05-23 | 686 | 688 | 675 | 679 | 17,000 | 679 |
| 2006-05-22 | 680 | 696 | 680 | 688 | 21,000 | 688 |
| 2006-05-19 | 700 | 701 | 650 | 680 | 116,000 | 680 |
| 2006-05-18 | 745 | 765 | 745 | 760 | 7,500 | 760 |
| 2006-05-17 | 749 | 750 | 724 | 740 | 26,500 | 740 |
| 2006-05-16 | 759 | 762 | 750 | 750 | 12,500 | 750 |
| 2006-05-15 | 765 | 765 | 754 | 756 | 19,500 | 756 |
| 2006-05-12 | 760 | 785 | 758 | 769 | 15,500 | 769 |
| 2006-05-11 | 780 | 781 | 761 | 761 | 10,500 | 761 |
| 2006-05-10 | 780 | 782 | 780 | 780 | 8,000 | 780 |
| 2006-05-09 | 785 | 785 | 780 | 780 | 2,500 | 780 |
| 2006-05-08 | 771 | 782 | 770 | 780 | 21,000 | 780 |
| 2006-05-02 | 762 | 771 | 762 | 771 | 10,500 | 771 |
| 2006-05-01 | 758 | 762 | 751 | 762 | 7,000 | 762 |
| 2006-04-26 | 763 | 770 | 760 | 770 | 14,000 | 770 |
| 2006-04-25 | 770 | 771 | 764 | 768 | 11,500 | 768 |
| 2006-04-24 | 774 | 780 | 765 | 770 | 15,500 | 770 |
| 2006-04-21 | 797 | 798 | 773 | 775 | 12,500 | 775 |
| 2006-04-20 | 800 | 800 | 796 | 797 | 7,000 | 797 |
| 2006-04-19 | 797 | 802 | 794 | 802 | 19,000 | 802 |
| 2006-04-18 | 795 | 799 | 790 | 797 | 15,500 | 797 |
| 2006-04-17 | 803 | 805 | 797 | 797 | 16,000 | 797 |
| 2006-04-14 | 801 | 803 | 796 | 803 | 11,000 | 803 |
| 2006-04-13 | 801 | 803 | 800 | 801 | 12,500 | 801 |
| 2006-04-12 | 796 | 801 | 790 | 800 | 13,500 | 800 |
| 2006-04-11 | 802 | 803 | 795 | 801 | 21,000 | 801 |
| 2006-04-10 | 814 | 815 | 803 | 803 | 19,000 | 803 |
| 2006-04-07 | 825 | 825 | 808 | 815 | 8,000 | 815 |
| 2006-04-06 | 827 | 828 | 810 | 825 | 7,000 | 825 |
| 2006-04-05 | 835 | 843 | 824 | 824 | 25,000 | 824 |
| 2006-04-04 | 828 | 831 | 827 | 827 | 21,500 | 827 |
| 2006-04-03 | 820 | 828 | 820 | 827 | 22,500 | 827 |
| 2006-03-31 | 819 | 830 | 819 | 820 | 21,000 | 820 |
| 2006-03-30 | 804 | 819 | 804 | 817 | 15,500 | 817 |
| 2006-03-29 | 801 | 805 | 800 | 803 | 16,500 | 803 |
| 2006-03-28 | 804 | 805 | 795 | 800 | 13,000 | 800 |
| 2006-03-27 | 796 | 808 | 796 | 804 | 21,000 | 804 |
| 2006-03-24 | 789 | 792 | 786 | 792 | 13,500 | 792 |
| 2006-03-23 | 788 | 789 | 785 | 788 | 17,000 | 788 |
| 2006-03-22 | 788 | 797 | 786 | 788 | 12,500 | 788 |
| 2006-03-20 | 767 | 790 | 767 | 790 | 32,500 | 790 |
| 2006-03-17 | 766 | 766 | 759 | 763 | 16,500 | 763 |
| 2006-03-16 | 769 | 771 | 765 | 766 | 14,000 | 766 |
| 2006-03-15 | 766 | 772 | 766 | 769 | 9,500 | 769 |
| 2006-03-14 | 761 | 767 | 761 | 766 | 8,000 | 766 |
| 2006-03-13 | 754 | 767 | 754 | 761 | 17,500 | 761 |
| 2006-03-10 | 750 | 754 | 749 | 750 | 7,500 | 750 |
| 2006-03-09 | 742 | 751 | 742 | 751 | 8,500 | 751 |
| 2006-03-08 | 745 | 745 | 735 | 740 | 14,500 | 740 |
| 2006-03-07 | 753 | 755 | 750 | 750 | 6,000 | 750 |
| 2006-03-06 | 751 | 753 | 746 | 752 | 16,000 | 752 |
| 2006-03-03 | 758 | 760 | 750 | 750 | 8,000 | 750 |
| 2006-03-02 | 760 | 767 | 760 | 765 | 12,000 | 765 |
| 2006-03-01 | 769 | 770 | 750 | 752 | 15,000 | 752 |
| 2006-02-28 | 790 | 791 | 766 | 770 | 20,000 | 770 |
| 2006-02-27 | 780 | 785 | 780 | 785 | 9,500 | 785 |
| 2006-02-24 | 765 | 770 | 760 | 770 | 27,000 | 770 |
| 2006-02-23 | 752 | 752 | 746 | 750 | 18,500 | 750 |
| 2006-02-22 | 746 | 752 | 738 | 740 | 20,500 | 740 |
| 2006-02-21 | 700 | 738 | 700 | 738 | 48,000 | 738 |
| 2006-02-20 | 753 | 754 | 699 | 700 | 70,000 | 700 |
| 2006-02-17 | 779 | 780 | 755 | 760 | 30,000 | 760 |
| 2006-02-16 | 800 | 800 | 779 | 780 | 19,500 | 780 |
| 2006-02-15 | 800 | 801 | 790 | 800 | 30,000 | 800 |
| 2006-02-14 | 800 | 801 | 768 | 795 | 29,000 | 795 |
| 2006-02-13 | 843 | 844 | 790 | 811 | 62,000 | 811 |
| 2006-02-10 | 869 | 870 | 828 | 847 | 57,500 | 847 |
| 2006-02-09 | 876 | 884 | 865 | 876 | 5,500 | 876 |
| 2006-02-08 | 884 | 885 | 875 | 880 | 13,000 | 880 |
| 2006-02-07 | 881 | 898 | 881 | 886 | 8,000 | 886 |
| 2006-02-06 | 880 | 887 | 879 | 880 | 19,000 | 880 |
| 2006-02-03 | 885 | 886 | 879 | 880 | 10,000 | 880 |
| 2006-02-02 | 890 | 891 | 884 | 885 | 7,000 | 885 |
| 2006-02-01 | 900 | 901 | 883 | 885 | 7,000 | 885 |
| 2006-01-31 | 899 | 907 | 898 | 900 | 19,500 | 900 |
| 2006-01-30 | 904 | 920 | 870 | 876 | 45,000 | 876 |
| 2006-01-27 | 897 | 911 | 896 | 897 | 22,500 | 897 |
| 2006-01-26 | 889 | 897 | 888 | 888 | 11,500 | 888 |
| 2006-01-25 | 860 | 885 | 860 | 885 | 37,000 | 885 |
| 2006-01-24 | 818 | 846 | 818 | 841 | 24,000 | 841 |
| 2006-01-23 | 845 | 846 | 810 | 818 | 59,500 | 818 |
| 2006-01-20 | 890 | 899 | 848 | 855 | 61,000 | 855 |
| 2006-01-19 | 839 | 895 | 810 | 871 | 72,500 | 871 |
| 2006-01-18 | 903 | 904 | 800 | 850 | 171,000 | 850 |
| 2006-01-17 | 980 | 981 | 948 | 948 | 80,500 | 948 |
| 2006-01-16 | 944 | 985 | 944 | 980 | 71,500 | 980 |
| 2006-01-13 | 910 | 950 | 910 | 933 | 69,500 | 933 |
| 2006-01-12 | 880 | 910 | 876 | 909 | 48,000 | 909 |
| 2006-01-11 | 880 | 885 | 867 | 872 | 45,500 | 872 |
| 2006-01-10 | 870 | 881 | 868 | 880 | 52,500 | 880 |
| 2006-01-06 | 871 | 872 | 861 | 862 | 15,000 | 862 |
| 2006-01-05 | 880 | 881 | 860 | 860 | 47,500 | 860 |
| 2006-01-04 | 854 | 882 | 854 | 880 | 31,500 | 880 |
分割・併合履歴 ： なし