3766 システムズ・デザイン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 309 | 309 | 309 | 309 | 500 | 309 |
| 2008-12-26 | 301 | 308 | 301 | 308 | 1,500 | 308 |
| 2008-12-25 | 309 | 309 | 309 | 309 | 1,500 | 309 |
| 2008-12-24 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2008-12-22 | 299 | 299 | 299 | 299 | 500 | 299 |
| 2008-12-19 | 286 | 290 | 286 | 286 | 4,000 | 286 |
| 2008-12-18 | 285 | 290 | 283 | 290 | 3,000 | 290 |
| 2008-12-17 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2008-12-16 | 322 | 330 | 303 | 303 | 14,000 | 303 |
| 2008-12-15 | 296 | 297 | 296 | 297 | 1,500 | 297 |
| 2008-12-11 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2008-12-10 | 297 | 297 | 297 | 297 | 4,500 | 297 |
| 2008-12-03 | 284 | 291 | 284 | 291 | 10,000 | 291 |
| 2008-12-01 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-11-28 | 278 | 286 | 278 | 286 | 6,000 | 286 |
| 2008-11-27 | 276 | 276 | 276 | 276 | 1,500 | 276 |
| 2008-11-26 | 281 | 281 | 281 | 281 | 1,500 | 281 |
| 2008-11-25 | 280 | 281 | 280 | 281 | 4,500 | 281 |
| 2008-11-21 | 263 | 277 | 263 | 277 | 3,500 | 277 |
| 2008-11-20 | 281 | 281 | 281 | 281 | 1,500 | 281 |
| 2008-11-19 | 282 | 282 | 281 | 281 | 3,000 | 281 |
| 2008-11-18 | 280 | 281 | 280 | 281 | 2,000 | 281 |
| 2008-11-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2008-11-11 | 285 | 286 | 285 | 285 | 3,000 | 285 |
| 2008-11-10 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2008-11-07 | 279 | 280 | 279 | 280 | 1,000 | 280 |
| 2008-11-06 | 278 | 279 | 278 | 279 | 1,500 | 279 |
| 2008-11-05 | 271 | 278 | 271 | 278 | 2,500 | 278 |
| 2008-11-04 | 258 | 260 | 258 | 260 | 1,000 | 260 |
| 2008-10-31 | 262 | 262 | 261 | 261 | 2,000 | 261 |
| 2008-10-30 | 285 | 285 | 257 | 257 | 4,500 | 257 |
| 2008-10-28 | 266 | 270 | 265 | 270 | 3,500 | 270 |
| 2008-10-27 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2008-10-24 | 285 | 285 | 285 | 285 | 1,500 | 285 |
| 2008-10-23 | 280 | 280 | 272 | 272 | 1,500 | 272 |
| 2008-10-21 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2008-10-20 | 260 | 274 | 260 | 274 | 2,000 | 274 |
| 2008-10-17 | 255 | 265 | 255 | 265 | 2,000 | 265 |
| 2008-10-16 | 255 | 255 | 255 | 255 | 5,500 | 255 |
| 2008-10-15 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2008-10-14 | 256 | 256 | 255 | 255 | 1,500 | 255 |
| 2008-10-10 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2008-10-09 | 221 | 235 | 221 | 235 | 9,000 | 235 |
| 2008-10-08 | 235 | 243 | 220 | 221 | 16,500 | 221 |
| 2008-10-07 | 255 | 260 | 250 | 255 | 17,500 | 255 |
| 2008-10-06 | 307 | 307 | 280 | 280 | 20,500 | 280 |
| 2008-10-03 | 330 | 330 | 330 | 330 | 3,500 | 330 |
| 2008-10-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2008-10-01 | 335 | 335 | 335 | 335 | 3,000 | 335 |
| 2008-09-30 | 340 | 340 | 339 | 339 | 1,000 | 339 |
| 2008-09-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2008-09-25 | 369 | 369 | 368 | 368 | 1,500 | 368 |
| 2008-09-22 | 351 | 351 | 351 | 351 | 2,500 | 351 |
| 2008-09-19 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2008-09-18 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2008-09-17 | 355 | 357 | 355 | 357 | 4,000 | 357 |
| 2008-09-16 | 365 | 365 | 357 | 358 | 3,000 | 358 |
| 2008-09-12 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-11 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2008-09-05 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2008-09-04 | 380 | 380 | 378 | 378 | 1,000 | 378 |
| 2008-09-03 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2008-09-02 | 380 | 380 | 380 | 380 | 3,500 | 380 |
| 2008-09-01 | 382 | 382 | 382 | 382 | 1,500 | 382 |
| 2008-08-26 | 382 | 382 | 382 | 382 | 500 | 382 |
| 2008-08-25 | 396 | 396 | 391 | 391 | 2,500 | 391 |
| 2008-08-20 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2008-08-14 | 390 | 390 | 390 | 390 | 500 | 390 |
| 2008-08-06 | 391 | 391 | 385 | 385 | 3,000 | 385 |
| 2008-08-05 | 391 | 391 | 391 | 391 | 500 | 391 |
| 2008-08-04 | 400 | 400 | 392 | 392 | 1,500 | 392 |
| 2008-08-01 | 413 | 413 | 400 | 400 | 4,000 | 400 |
| 2008-07-31 | 435 | 435 | 435 | 435 | 500 | 435 |
| 2008-07-29 | 439 | 439 | 439 | 439 | 2,000 | 439 |
| 2008-07-28 | 429 | 429 | 429 | 429 | 1,000 | 429 |
| 2008-07-25 | 417 | 417 | 417 | 417 | 2,500 | 417 |
| 2008-07-24 | 405 | 405 | 405 | 405 | 1,500 | 405 |
| 2008-07-23 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-07-22 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-07-18 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-07-17 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-07-16 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-07-15 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-07-14 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-07-10 | 401 | 415 | 400 | 415 | 3,500 | 415 |
| 2008-07-09 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-07-08 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-07-07 | 401 | 401 | 401 | 401 | 500 | 401 |
| 2008-07-04 | 407 | 407 | 405 | 405 | 2,000 | 405 |
| 2008-07-03 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2008-07-02 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2008-07-01 | 420 | 420 | 410 | 410 | 2,500 | 410 |
| 2008-06-30 | 413 | 413 | 413 | 413 | 500 | 413 |
| 2008-06-27 | 410 | 410 | 406 | 406 | 3,000 | 406 |
| 2008-06-25 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2008-06-24 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-06-23 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2008-06-20 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-06-16 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2008-06-11 | 430 | 430 | 420 | 420 | 1,500 | 420 |
| 2008-06-10 | 418 | 420 | 418 | 420 | 3,000 | 420 |
| 2008-06-09 | 419 | 419 | 406 | 406 | 3,000 | 406 |
| 2008-06-06 | 421 | 421 | 420 | 420 | 2,500 | 420 |
| 2008-06-04 | 431 | 431 | 431 | 431 | 500 | 431 |
| 2008-05-30 | 413 | 423 | 413 | 423 | 2,000 | 423 |
| 2008-05-29 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-05-27 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2008-05-23 | 416 | 416 | 416 | 416 | 1,000 | 416 |
| 2008-05-22 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2008-05-21 | 410 | 415 | 405 | 415 | 6,000 | 415 |
| 2008-05-20 | 421 | 421 | 415 | 415 | 2,500 | 415 |
| 2008-05-19 | 438 | 438 | 420 | 420 | 3,000 | 420 |
| 2008-05-16 | 450 | 450 | 440 | 440 | 2,000 | 440 |
| 2008-05-15 | 445 | 450 | 440 | 440 | 2,500 | 440 |
| 2008-05-13 | 430 | 430 | 425 | 425 | 1,500 | 425 |
| 2008-05-12 | 430 | 430 | 430 | 430 | 500 | 430 |
| 2008-05-09 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2008-05-08 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2008-05-07 | 431 | 431 | 431 | 431 | 500 | 431 |
| 2008-05-02 | 420 | 420 | 415 | 415 | 1,500 | 415 |
| 2008-04-28 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2008-04-25 | 407 | 409 | 407 | 409 | 1,000 | 409 |
| 2008-04-23 | 400 | 400 | 391 | 396 | 2,000 | 396 |
| 2008-04-21 | 400 | 400 | 400 | 400 | 500 | 400 |
| 2008-04-15 | 392 | 392 | 392 | 392 | 500 | 392 |
| 2008-04-14 | 391 | 395 | 391 | 395 | 2,500 | 395 |
| 2008-04-11 | 405 | 410 | 405 | 410 | 5,000 | 410 |
| 2008-04-10 | 405 | 405 | 401 | 401 | 2,500 | 401 |
| 2008-04-09 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-04-08 | 410 | 420 | 410 | 420 | 1,500 | 420 |
| 2008-04-04 | 420 | 420 | 420 | 420 | 500 | 420 |
| 2008-04-03 | 410 | 410 | 410 | 410 | 500 | 410 |
| 2008-03-31 | 405 | 405 | 405 | 405 | 500 | 405 |
| 2008-03-26 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2008-03-25 | 414 | 414 | 395 | 395 | 6,000 | 395 |
| 2008-03-21 | 408 | 410 | 399 | 399 | 2,000 | 399 |
| 2008-03-19 | 400 | 401 | 400 | 401 | 1,000 | 401 |
| 2008-03-18 | 387 | 388 | 380 | 380 | 6,500 | 380 |
| 2008-03-17 | 388 | 390 | 387 | 390 | 13,500 | 390 |
| 2008-03-14 | 413 | 415 | 400 | 400 | 4,000 | 400 |
| 2008-03-12 | 429 | 430 | 429 | 430 | 8,500 | 430 |
| 2008-03-11 | 428 | 428 | 419 | 425 | 4,500 | 425 |
| 2008-03-10 | 443 | 445 | 435 | 435 | 2,500 | 435 |
| 2008-03-07 | 452 | 455 | 436 | 445 | 5,500 | 445 |
| 2008-03-06 | 450 | 452 | 449 | 450 | 4,500 | 450 |
| 2008-03-04 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2008-02-29 | 467 | 467 | 465 | 467 | 6,000 | 467 |
| 2008-02-28 | 465 | 466 | 465 | 466 | 1,000 | 466 |
| 2008-02-27 | 452 | 452 | 450 | 450 | 5,000 | 450 |
| 2008-02-26 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2008-02-25 | 451 | 455 | 450 | 450 | 9,000 | 450 |
| 2008-02-14 | 428 | 440 | 428 | 440 | 3,500 | 440 |
| 2008-02-08 | 451 | 455 | 450 | 453 | 9,500 | 453 |
| 2008-02-07 | 453 | 453 | 451 | 451 | 1,500 | 451 |
| 2008-02-06 | 428 | 453 | 428 | 435 | 4,000 | 435 |
| 2008-02-05 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 2008-02-04 | 449 | 451 | 449 | 451 | 1,000 | 451 |
| 2008-02-01 | 457 | 457 | 449 | 451 | 4,000 | 451 |
| 2008-01-31 | 426 | 426 | 426 | 426 | 500 | 426 |
| 2008-01-29 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 2008-01-28 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2008-01-25 | 487 | 487 | 455 | 455 | 4,500 | 455 |
| 2008-01-23 | 471 | 473 | 469 | 473 | 1,500 | 473 |
| 2008-01-22 | 472 | 472 | 469 | 469 | 11,000 | 469 |
| 2008-01-21 | 473 | 480 | 471 | 472 | 5,000 | 472 |
| 2008-01-18 | 470 | 475 | 470 | 475 | 6,000 | 475 |
| 2008-01-17 | 466 | 467 | 465 | 467 | 6,000 | 467 |
| 2008-01-16 | 464 | 470 | 455 | 470 | 16,500 | 470 |
| 2008-01-15 | 496 | 496 | 475 | 475 | 9,500 | 475 |
| 2008-01-11 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2008-01-09 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2008-01-08 | 500 | 500 | 500 | 500 | 3,500 | 500 |
| 2008-01-04 | 507 | 507 | 507 | 507 | 1,000 | 507 |
分割・併合履歴 ： なし