3766 システムズ・デザイン(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 509 | 510 | 509 | 510 | 3,500 | 510 |
| 2007-12-25 | 520 | 520 | 509 | 509 | 3,500 | 509 |
| 2007-12-20 | 510 | 510 | 500 | 510 | 3,000 | 510 |
| 2007-12-19 | 506 | 511 | 506 | 511 | 3,500 | 511 |
| 2007-12-18 | 505 | 506 | 505 | 506 | 1,000 | 506 |
| 2007-12-17 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2007-12-14 | 499 | 499 | 499 | 499 | 500 | 499 |
| 2007-12-13 | 500 | 501 | 500 | 500 | 3,500 | 500 |
| 2007-12-12 | 495 | 500 | 495 | 500 | 1,500 | 500 |
| 2007-12-11 | 512 | 512 | 510 | 510 | 3,000 | 510 |
| 2007-12-07 | 520 | 521 | 520 | 520 | 4,500 | 520 |
| 2007-12-04 | 521 | 521 | 508 | 509 | 4,000 | 509 |
| 2007-11-26 | 525 | 525 | 520 | 520 | 1,000 | 520 |
| 2007-11-22 | 513 | 515 | 513 | 515 | 1,000 | 515 |
| 2007-11-21 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2007-11-16 | 519 | 520 | 516 | 516 | 5,500 | 516 |
| 2007-11-15 | 526 | 527 | 525 | 526 | 3,000 | 526 |
| 2007-11-14 | 521 | 526 | 521 | 525 | 4,500 | 525 |
| 2007-11-13 | 516 | 520 | 516 | 520 | 4,000 | 520 |
| 2007-11-12 | 523 | 523 | 518 | 520 | 7,000 | 520 |
| 2007-11-09 | 511 | 529 | 511 | 525 | 27,000 | 525 |
| 2007-11-07 | 504 | 505 | 485 | 500 | 14,000 | 500 |
| 2007-11-06 | 519 | 520 | 519 | 520 | 1,000 | 520 |
| 2007-11-02 | 517 | 518 | 517 | 518 | 2,000 | 518 |
| 2007-11-01 | 517 | 518 | 517 | 518 | 1,000 | 518 |
| 2007-10-30 | 520 | 520 | 518 | 518 | 3,000 | 518 |
| 2007-10-29 | 524 | 524 | 518 | 518 | 1,500 | 518 |
| 2007-10-26 | 518 | 520 | 518 | 520 | 4,000 | 520 |
| 2007-10-25 | 523 | 524 | 510 | 518 | 6,000 | 518 |
| 2007-10-23 | 509 | 510 | 508 | 509 | 2,500 | 509 |
| 2007-10-22 | 523 | 524 | 520 | 520 | 6,500 | 520 |
| 2007-10-19 | 522 | 523 | 522 | 523 | 3,000 | 523 |
| 2007-10-18 | 512 | 512 | 512 | 512 | 500 | 512 |
| 2007-10-17 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 2007-10-16 | 524 | 525 | 524 | 525 | 1,500 | 525 |
| 2007-10-15 | 535 | 535 | 532 | 532 | 5,500 | 532 |
| 2007-10-12 | 535 | 538 | 532 | 533 | 12,000 | 533 |
| 2007-10-11 | 523 | 531 | 523 | 530 | 9,500 | 530 |
| 2007-10-10 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 2007-10-09 | 510 | 516 | 508 | 515 | 12,000 | 515 |
| 2007-10-05 | 514 | 516 | 510 | 510 | 3,500 | 510 |
| 2007-10-04 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2007-10-03 | 495 | 499 | 492 | 499 | 4,000 | 499 |
| 2007-10-02 | 489 | 490 | 486 | 490 | 17,500 | 490 |
| 2007-10-01 | 481 | 485 | 479 | 480 | 18,000 | 480 |
| 2007-09-28 | 491 | 492 | 491 | 492 | 2,000 | 492 |
| 2007-09-27 | 492 | 495 | 489 | 495 | 6,000 | 495 |
| 2007-09-26 | 499 | 500 | 490 | 490 | 5,000 | 490 |
| 2007-09-25 | 503 | 504 | 503 | 504 | 2,000 | 504 |
| 2007-09-21 | 490 | 493 | 490 | 490 | 7,000 | 490 |
| 2007-09-20 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2007-09-19 | 490 | 490 | 490 | 490 | 1,500 | 490 |
| 2007-09-18 | 494 | 495 | 477 | 490 | 16,000 | 490 |
| 2007-09-14 | 499 | 500 | 495 | 495 | 3,500 | 495 |
| 2007-09-13 | 504 | 504 | 495 | 495 | 4,000 | 495 |
| 2007-09-12 | 505 | 505 | 505 | 505 | 1,500 | 505 |
| 2007-09-11 | 510 | 510 | 509 | 510 | 2,500 | 510 |
| 2007-09-10 | 530 | 530 | 529 | 530 | 2,500 | 530 |
| 2007-09-06 | 510 | 511 | 509 | 509 | 6,000 | 509 |
| 2007-09-05 | 534 | 535 | 520 | 520 | 4,000 | 520 |
| 2007-09-04 | 522 | 535 | 520 | 535 | 13,000 | 535 |
| 2007-09-03 | 515 | 530 | 515 | 520 | 2,500 | 520 |
| 2007-08-31 | 520 | 521 | 520 | 520 | 4,000 | 520 |
| 2007-08-30 | 523 | 523 | 521 | 521 | 3,500 | 521 |
| 2007-08-29 | 528 | 535 | 528 | 535 | 1,000 | 535 |
| 2007-08-27 | 530 | 536 | 530 | 535 | 6,000 | 535 |
| 2007-08-24 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2007-08-23 | 530 | 530 | 521 | 521 | 2,000 | 521 |
| 2007-08-22 | 522 | 522 | 520 | 520 | 5,500 | 520 |
| 2007-08-21 | 533 | 533 | 522 | 522 | 9,500 | 522 |
| 2007-08-17 | 525 | 536 | 524 | 535 | 8,000 | 535 |
| 2007-08-16 | 535 | 535 | 529 | 530 | 6,500 | 530 |
| 2007-08-15 | 536 | 536 | 535 | 535 | 5,000 | 535 |
| 2007-08-14 | 536 | 536 | 536 | 536 | 500 | 536 |
| 2007-08-13 | 541 | 542 | 535 | 535 | 10,500 | 535 |
| 2007-08-10 | 559 | 560 | 554 | 555 | 8,000 | 555 |
| 2007-08-09 | 550 | 568 | 550 | 552 | 7,000 | 552 |
| 2007-08-08 | 540 | 540 | 536 | 540 | 3,500 | 540 |
| 2007-08-07 | 550 | 550 | 545 | 545 | 2,000 | 545 |
| 2007-08-06 | 549 | 550 | 549 | 550 | 2,000 | 550 |
| 2007-08-03 | 534 | 535 | 534 | 535 | 1,000 | 535 |
| 2007-08-02 | 552 | 553 | 528 | 530 | 34,500 | 530 |
| 2007-08-01 | 560 | 560 | 552 | 552 | 12,000 | 552 |
| 2007-07-31 | 557 | 559 | 557 | 559 | 2,000 | 559 |
| 2007-07-30 | 566 | 567 | 556 | 556 | 8,000 | 556 |
| 2007-07-27 | 563 | 572 | 563 | 572 | 26,000 | 572 |
| 2007-07-26 | 563 | 567 | 563 | 566 | 5,000 | 566 |
| 2007-07-25 | 563 | 574 | 563 | 574 | 4,000 | 574 |
| 2007-07-24 | 561 | 564 | 555 | 563 | 7,000 | 563 |
| 2007-07-23 | 559 | 561 | 559 | 561 | 2,500 | 561 |
| 2007-07-20 | 560 | 560 | 558 | 558 | 8,000 | 558 |
| 2007-07-19 | 570 | 570 | 563 | 565 | 28,000 | 565 |
| 2007-07-18 | 577 | 580 | 569 | 569 | 12,000 | 569 |
| 2007-07-17 | 576 | 578 | 576 | 577 | 3,000 | 577 |
| 2007-07-13 | 577 | 586 | 576 | 577 | 5,500 | 577 |
| 2007-07-12 | 590 | 591 | 576 | 576 | 14,500 | 576 |
| 2007-07-11 | 590 | 590 | 585 | 590 | 6,000 | 590 |
| 2007-07-10 | 586 | 590 | 586 | 590 | 6,000 | 590 |
| 2007-07-09 | 590 | 590 | 583 | 585 | 7,500 | 585 |
| 2007-07-06 | 589 | 590 | 588 | 590 | 5,500 | 590 |
| 2007-07-05 | 586 | 590 | 586 | 589 | 6,500 | 589 |
| 2007-07-04 | 584 | 596 | 582 | 590 | 9,500 | 590 |
| 2007-07-03 | 580 | 583 | 580 | 583 | 1,000 | 583 |
| 2007-07-02 | 582 | 583 | 582 | 583 | 1,000 | 583 |
| 2007-06-29 | 576 | 581 | 576 | 580 | 2,000 | 580 |
| 2007-06-28 | 579 | 580 | 578 | 580 | 6,500 | 580 |
| 2007-06-27 | 585 | 586 | 582 | 582 | 3,000 | 582 |
| 2007-06-26 | 593 | 594 | 593 | 594 | 1,000 | 594 |
| 2007-06-25 | 599 | 610 | 581 | 582 | 19,000 | 582 |
| 2007-06-22 | 579 | 580 | 576 | 580 | 5,500 | 580 |
| 2007-06-21 | 600 | 605 | 575 | 576 | 32,000 | 576 |
| 2007-06-20 | 609 | 620 | 605 | 605 | 23,500 | 605 |
| 2007-06-19 | 599 | 610 | 599 | 610 | 20,000 | 610 |
| 2007-06-18 | 582 | 595 | 582 | 595 | 10,500 | 595 |
| 2007-06-15 | 579 | 585 | 579 | 580 | 16,000 | 580 |
| 2007-06-14 | 560 | 572 | 560 | 570 | 8,500 | 570 |
| 2007-06-13 | 569 | 570 | 560 | 560 | 5,000 | 560 |
| 2007-06-12 | 560 | 561 | 554 | 560 | 10,500 | 560 |
| 2007-06-11 | 545 | 554 | 545 | 552 | 7,500 | 552 |
| 2007-06-08 | 576 | 577 | 542 | 542 | 28,500 | 542 |
| 2007-06-07 | 543 | 571 | 543 | 562 | 36,500 | 562 |
| 2007-06-06 | 542 | 545 | 540 | 541 | 7,500 | 541 |
| 2007-06-05 | 541 | 546 | 541 | 542 | 10,000 | 542 |
| 2007-06-04 | 541 | 542 | 540 | 542 | 7,000 | 542 |
| 2007-06-01 | 540 | 543 | 540 | 540 | 11,500 | 540 |
| 2007-05-31 | 543 | 545 | 535 | 540 | 51,500 | 540 |
| 2007-05-30 | 540 | 550 | 539 | 540 | 65,500 | 540 |
| 2007-05-29 | 540 | 545 | 535 | 540 | 119,500 | 540 |
| 2007-05-28 | 538 | 545 | 538 | 543 | 5,000 | 543 |
| 2007-05-25 | 545 | 546 | 536 | 542 | 17,500 | 542 |
| 2007-05-24 | 544 | 545 | 540 | 545 | 6,000 | 545 |
| 2007-05-23 | 533 | 544 | 532 | 544 | 14,500 | 544 |
| 2007-05-22 | 529 | 531 | 528 | 530 | 41,500 | 530 |
| 2007-05-21 | 522 | 530 | 522 | 530 | 11,000 | 530 |
| 2007-05-18 | 558 | 559 | 520 | 522 | 24,000 | 522 |
| 2007-05-17 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 2007-05-16 | 550 | 550 | 550 | 550 | 500 | 550 |
| 2007-05-15 | 560 | 561 | 550 | 550 | 5,500 | 550 |
| 2007-05-14 | 568 | 570 | 561 | 561 | 3,000 | 561 |
| 2007-05-09 | 580 | 580 | 580 | 580 | 500 | 580 |
| 2007-05-08 | 571 | 581 | 567 | 581 | 5,000 | 581 |
| 2007-05-07 | 560 | 560 | 558 | 560 | 2,500 | 560 |
| 2007-05-02 | 558 | 560 | 554 | 555 | 4,500 | 555 |
| 2007-04-26 | 552 | 560 | 550 | 560 | 3,500 | 560 |
| 2007-04-25 | 541 | 550 | 541 | 550 | 2,000 | 550 |
| 2007-04-24 | 540 | 541 | 525 | 526 | 3,000 | 526 |
| 2007-04-23 | 550 | 551 | 524 | 540 | 5,500 | 540 |
| 2007-04-20 | 548 | 550 | 545 | 545 | 4,000 | 545 |
| 2007-04-19 | 541 | 542 | 519 | 525 | 22,000 | 525 |
| 2007-04-18 | 544 | 546 | 544 | 545 | 3,500 | 545 |
| 2007-04-17 | 547 | 548 | 540 | 545 | 10,500 | 545 |
| 2007-04-16 | 569 | 570 | 547 | 547 | 6,500 | 547 |
| 2007-04-12 | 576 | 576 | 559 | 576 | 2,000 | 576 |
| 2007-04-11 | 577 | 579 | 577 | 577 | 4,500 | 577 |
| 2007-04-10 | 581 | 582 | 579 | 579 | 6,000 | 579 |
| 2007-04-09 | 589 | 589 | 582 | 582 | 2,000 | 582 |
| 2007-04-06 | 589 | 589 | 589 | 589 | 1,000 | 589 |
| 2007-04-04 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2007-04-02 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 2007-03-30 | 595 | 595 | 590 | 590 | 2,000 | 590 |
| 2007-03-29 | 594 | 595 | 593 | 593 | 2,000 | 593 |
| 2007-03-28 | 600 | 600 | 599 | 599 | 2,500 | 599 |
| 2007-03-27 | 605 | 605 | 605 | 605 | 1,500 | 605 |
| 2007-03-26 | 604 | 620 | 604 | 620 | 6,000 | 620 |
| 2007-03-23 | 607 | 608 | 606 | 606 | 5,000 | 606 |
| 2007-03-22 | 609 | 615 | 604 | 607 | 9,000 | 607 |
| 2007-03-20 | 597 | 600 | 597 | 600 | 5,500 | 600 |
| 2007-03-19 | 598 | 599 | 598 | 598 | 3,500 | 598 |
| 2007-03-16 | 599 | 599 | 599 | 599 | 500 | 599 |
| 2007-03-14 | 600 | 600 | 595 | 600 | 8,500 | 600 |
| 2007-03-13 | 603 | 605 | 600 | 605 | 9,000 | 605 |
| 2007-03-12 | 605 | 606 | 603 | 606 | 3,500 | 606 |
| 2007-03-09 | 614 | 614 | 612 | 612 | 2,500 | 612 |
| 2007-03-08 | 620 | 621 | 615 | 615 | 2,500 | 615 |
| 2007-03-07 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2007-03-06 | 619 | 621 | 616 | 620 | 10,000 | 620 |
| 2007-03-02 | 629 | 630 | 629 | 630 | 10,500 | 630 |
| 2007-03-01 | 621 | 621 | 620 | 620 | 1,500 | 620 |
| 2007-02-28 | 621 | 630 | 614 | 615 | 25,500 | 615 |
| 2007-02-27 | 648 | 650 | 646 | 646 | 5,000 | 646 |
| 2007-02-26 | 646 | 647 | 645 | 645 | 10,000 | 645 |
| 2007-02-23 | 650 | 651 | 642 | 646 | 6,000 | 646 |
| 2007-02-22 | 641 | 641 | 640 | 640 | 3,500 | 640 |
| 2007-02-21 | 630 | 641 | 630 | 641 | 5,500 | 641 |
| 2007-02-20 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2007-02-19 | 629 | 630 | 629 | 630 | 3,000 | 630 |
| 2007-02-16 | 630 | 641 | 630 | 630 | 9,000 | 630 |
| 2007-02-14 | 638 | 640 | 630 | 630 | 11,000 | 630 |
| 2007-02-13 | 641 | 641 | 640 | 640 | 1,000 | 640 |
| 2007-02-09 | 627 | 630 | 627 | 630 | 6,500 | 630 |
| 2007-02-08 | 650 | 651 | 630 | 630 | 12,000 | 630 |
| 2007-02-07 | 650 | 650 | 649 | 649 | 7,500 | 649 |
| 2007-02-06 | 642 | 650 | 642 | 650 | 9,000 | 650 |
| 2007-02-05 | 650 | 651 | 640 | 641 | 19,500 | 641 |
| 2007-02-02 | 654 | 655 | 653 | 653 | 4,500 | 653 |
| 2007-02-01 | 653 | 662 | 653 | 661 | 8,500 | 661 |
| 2007-01-30 | 661 | 680 | 661 | 680 | 1,000 | 680 |
| 2007-01-29 | 693 | 703 | 686 | 686 | 24,000 | 686 |
| 2007-01-26 | 699 | 700 | 681 | 693 | 24,000 | 693 |
| 2007-01-25 | 693 | 703 | 693 | 699 | 19,500 | 699 |
| 2007-01-24 | 686 | 692 | 686 | 688 | 12,000 | 688 |
| 2007-01-23 | 688 | 694 | 686 | 688 | 8,000 | 688 |
| 2007-01-22 | 664 | 680 | 664 | 680 | 13,000 | 680 |
| 2007-01-19 | 651 | 673 | 650 | 673 | 5,000 | 673 |
| 2007-01-18 | 631 | 641 | 631 | 638 | 21,500 | 638 |
| 2007-01-17 | 631 | 631 | 630 | 631 | 2,000 | 631 |
| 2007-01-16 | 629 | 636 | 629 | 630 | 4,000 | 630 |
| 2007-01-15 | 630 | 632 | 630 | 631 | 16,000 | 631 |
| 2007-01-12 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2007-01-10 | 635 | 635 | 630 | 630 | 8,000 | 630 |
| 2007-01-09 | 635 | 635 | 635 | 635 | 3,000 | 635 |
分割・併合履歴 ： なし