3766 システムズ・デザイン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-12-29 | 299 | 300 | 299 | 300 | 1,500 | 300 |
| 2009-12-25 | 300 | 300 | 300 | 300 | 3,500 | 300 |
| 2009-12-18 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2009-12-11 | 313 | 313 | 313 | 313 | 500 | 313 |
| 2009-12-10 | 299 | 299 | 299 | 299 | 1,500 | 299 |
| 2009-12-07 | 280 | 285 | 280 | 285 | 1,000 | 285 |
| 2009-11-27 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2009-11-25 | 300 | 300 | 300 | 300 | 1,500 | 300 |
| 2009-11-24 | 280 | 290 | 280 | 290 | 1,000 | 290 |
| 2009-11-20 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2009-11-18 | 271 | 280 | 271 | 280 | 1,000 | 280 |
| 2009-11-17 | 295 | 295 | 290 | 295 | 1,500 | 295 |
| 2009-11-16 | 293 | 299 | 293 | 299 | 1,000 | 299 |
| 2009-11-11 | 320 | 320 | 320 | 320 | 500 | 320 |
| 2009-11-10 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-11-09 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-11-04 | 325 | 325 | 325 | 325 | 500 | 325 |
| 2009-10-30 | 328 | 328 | 328 | 328 | 1,500 | 328 |
| 2009-10-29 | 337 | 340 | 337 | 340 | 1,000 | 340 |
| 2009-10-28 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2009-10-26 | 340 | 340 | 340 | 340 | 5,500 | 340 |
| 2009-10-23 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2009-10-22 | 334 | 342 | 334 | 342 | 1,500 | 342 |
| 2009-10-21 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2009-10-20 | 334 | 334 | 334 | 334 | 500 | 334 |
| 2009-10-19 | 334 | 334 | 334 | 334 | 1,500 | 334 |
| 2009-10-13 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2009-10-09 | 347 | 347 | 347 | 347 | 500 | 347 |
| 2009-10-05 | 350 | 350 | 345 | 345 | 1,000 | 345 |
| 2009-10-02 | 359 | 359 | 351 | 351 | 1,000 | 351 |
| 2009-10-01 | 359 | 359 | 359 | 359 | 500 | 359 |
| 2009-09-30 | 360 | 360 | 359 | 359 | 1,000 | 359 |
| 2009-09-29 | 360 | 360 | 360 | 360 | 500 | 360 |
| 2009-09-28 | 361 | 361 | 360 | 360 | 1,500 | 360 |
| 2009-09-25 | 365 | 365 | 360 | 360 | 2,500 | 360 |
| 2009-09-24 | 357 | 357 | 354 | 354 | 1,000 | 354 |
| 2009-09-18 | 357 | 357 | 354 | 354 | 1,500 | 354 |
| 2009-09-17 | 358 | 358 | 358 | 358 | 1,000 | 358 |
| 2009-09-16 | 364 | 364 | 360 | 360 | 1,500 | 360 |
| 2009-09-15 | 362 | 365 | 362 | 365 | 6,000 | 365 |
| 2009-09-14 | 336 | 342 | 336 | 342 | 1,000 | 342 |
| 2009-09-11 | 335 | 335 | 334 | 334 | 1,000 | 334 |
| 2009-09-07 | 335 | 336 | 331 | 331 | 3,500 | 331 |
| 2009-09-04 | 350 | 350 | 340 | 340 | 3,000 | 340 |
| 2009-09-03 | 350 | 350 | 350 | 350 | 500 | 350 |
| 2009-09-02 | 345 | 350 | 345 | 350 | 6,500 | 350 |
| 2009-09-01 | 372 | 372 | 370 | 370 | 1,000 | 370 |
| 2009-08-31 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2009-08-28 | 372 | 372 | 362 | 362 | 3,500 | 362 |
| 2009-08-27 | 374 | 374 | 374 | 374 | 500 | 374 |
| 2009-08-26 | 375 | 375 | 375 | 375 | 500 | 375 |
| 2009-08-25 | 375 | 375 | 375 | 375 | 2,500 | 375 |
| 2009-08-24 | 346 | 358 | 346 | 358 | 1,000 | 358 |
| 2009-08-21 | 342 | 342 | 342 | 342 | 500 | 342 |
| 2009-08-20 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-08-19 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2009-08-18 | 340 | 340 | 340 | 340 | 1,500 | 340 |
| 2009-08-14 | 340 | 340 | 340 | 340 | 500 | 340 |
| 2009-08-12 | 337 | 337 | 333 | 333 | 2,500 | 333 |
| 2009-08-10 | 335 | 335 | 335 | 335 | 500 | 335 |
| 2009-08-07 | 330 | 332 | 330 | 332 | 3,000 | 332 |
| 2009-08-06 | 336 | 341 | 333 | 341 | 2,500 | 341 |
| 2009-08-05 | 339 | 339 | 339 | 339 | 500 | 339 |
| 2009-08-04 | 341 | 341 | 341 | 341 | 500 | 341 |
| 2009-08-03 | 337 | 337 | 335 | 335 | 1,500 | 335 |
| 2009-07-31 | 334 | 335 | 334 | 335 | 2,000 | 335 |
| 2009-07-29 | 340 | 344 | 340 | 344 | 1,500 | 344 |
| 2009-07-27 | 346 | 346 | 346 | 346 | 500 | 346 |
| 2009-07-24 | 340 | 341 | 340 | 341 | 8,000 | 341 |
| 2009-07-23 | 324 | 324 | 324 | 324 | 500 | 324 |
| 2009-07-22 | 324 | 324 | 324 | 324 | 500 | 324 |
| 2009-07-21 | 321 | 324 | 321 | 324 | 1,000 | 324 |
| 2009-07-17 | 321 | 323 | 313 | 322 | 3,000 | 322 |
| 2009-07-16 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2009-07-14 | 321 | 321 | 321 | 321 | 500 | 321 |
| 2009-07-13 | 325 | 325 | 313 | 321 | 4,500 | 321 |
| 2009-07-10 | 325 | 327 | 325 | 327 | 1,500 | 327 |
| 2009-07-09 | 327 | 327 | 325 | 325 | 2,000 | 325 |
| 2009-07-08 | 335 | 335 | 330 | 330 | 5,500 | 330 |
| 2009-07-07 | 335 | 337 | 335 | 337 | 1,000 | 337 |
| 2009-07-06 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-07-03 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-07-02 | 331 | 332 | 331 | 332 | 1,000 | 332 |
| 2009-07-01 | 331 | 331 | 326 | 330 | 1,500 | 330 |
| 2009-06-30 | 332 | 332 | 332 | 332 | 1,000 | 332 |
| 2009-06-25 | 329 | 330 | 329 | 330 | 1,500 | 330 |
| 2009-06-24 | 326 | 326 | 320 | 320 | 1,000 | 320 |
| 2009-06-22 | 311 | 318 | 308 | 318 | 2,000 | 318 |
| 2009-06-19 | 310 | 320 | 310 | 320 | 1,000 | 320 |
| 2009-06-18 | 322 | 325 | 322 | 325 | 2,000 | 325 |
| 2009-06-17 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-06-16 | 330 | 330 | 330 | 330 | 500 | 330 |
| 2009-06-15 | 329 | 330 | 329 | 330 | 2,000 | 330 |
| 2009-06-11 | 330 | 335 | 325 | 335 | 4,000 | 335 |
| 2009-06-10 | 332 | 340 | 327 | 340 | 5,500 | 340 |
| 2009-06-09 | 322 | 322 | 321 | 322 | 2,500 | 322 |
| 2009-06-08 | 319 | 320 | 316 | 320 | 2,500 | 320 |
| 2009-06-05 | 317 | 320 | 307 | 315 | 4,000 | 315 |
| 2009-06-03 | 317 | 317 | 317 | 317 | 500 | 317 |
| 2009-06-02 | 310 | 317 | 310 | 317 | 4,000 | 317 |
| 2009-06-01 | 309 | 309 | 308 | 308 | 1,500 | 308 |
| 2009-05-29 | 294 | 300 | 294 | 300 | 1,000 | 300 |
| 2009-05-28 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2009-05-27 | 289 | 295 | 289 | 295 | 4,500 | 295 |
| 2009-05-26 | 287 | 287 | 287 | 287 | 1,500 | 287 |
| 2009-05-25 | 282 | 283 | 282 | 283 | 2,000 | 283 |
| 2009-05-22 | 274 | 277 | 274 | 277 | 1,500 | 277 |
| 2009-05-20 | 273 | 277 | 273 | 277 | 3,500 | 277 |
| 2009-05-19 | 280 | 283 | 273 | 273 | 8,500 | 273 |
| 2009-05-18 | 277 | 277 | 276 | 277 | 2,500 | 277 |
| 2009-05-15 | 270 | 276 | 270 | 276 | 2,000 | 276 |
| 2009-05-14 | 272 | 276 | 272 | 276 | 2,500 | 276 |
| 2009-05-12 | 272 | 272 | 272 | 272 | 1,500 | 272 |
| 2009-05-11 | 271 | 273 | 271 | 273 | 1,500 | 273 |
| 2009-05-08 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2009-05-07 | 270 | 273 | 268 | 273 | 2,500 | 273 |
| 2009-04-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2009-04-27 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2009-04-24 | 283 | 283 | 275 | 275 | 2,000 | 275 |
| 2009-04-21 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-04-16 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-04-15 | 265 | 265 | 265 | 265 | 500 | 265 |
| 2009-04-14 | 266 | 266 | 261 | 261 | 1,500 | 261 |
| 2009-04-10 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2009-04-08 | 261 | 261 | 256 | 256 | 2,500 | 256 |
| 2009-04-03 | 276 | 286 | 276 | 286 | 1,000 | 286 |
| 2009-04-02 | 264 | 269 | 264 | 269 | 1,500 | 269 |
| 2009-03-30 | 260 | 279 | 254 | 279 | 2,500 | 279 |
| 2009-03-25 | 281 | 281 | 271 | 271 | 3,000 | 271 |
| 2009-03-24 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2009-03-19 | 277 | 277 | 272 | 272 | 1,500 | 272 |
| 2009-03-18 | 266 | 276 | 266 | 276 | 1,000 | 276 |
| 2009-03-17 | 268 | 268 | 258 | 258 | 2,000 | 258 |
| 2009-03-12 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-03-05 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2009-03-03 | 271 | 271 | 270 | 270 | 1,000 | 270 |
| 2009-02-27 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2009-02-25 | 294 | 294 | 294 | 294 | 1,500 | 294 |
| 2009-02-24 | 272 | 280 | 267 | 280 | 2,000 | 280 |
| 2009-02-23 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2009-02-20 | 270 | 275 | 270 | 275 | 1,000 | 275 |
| 2009-02-19 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2009-02-17 | 273 | 286 | 273 | 285 | 2,500 | 285 |
| 2009-02-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2009-02-06 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-02-05 | 286 | 286 | 285 | 285 | 1,000 | 285 |
| 2009-02-02 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2009-01-29 | 295 | 295 | 295 | 295 | 500 | 295 |
| 2009-01-26 | 300 | 304 | 300 | 304 | 1,500 | 304 |
| 2009-01-23 | 304 | 304 | 304 | 304 | 1,500 | 304 |
| 2009-01-21 | 290 | 290 | 290 | 290 | 500 | 290 |
| 2009-01-20 | 295 | 296 | 295 | 296 | 1,500 | 296 |
| 2009-01-19 | 301 | 301 | 301 | 301 | 500 | 301 |
| 2009-01-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2009-01-08 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2009-01-07 | 299 | 300 | 299 | 300 | 1,500 | 300 |
| 2009-01-06 | 291 | 291 | 291 | 291 | 2,000 | 291 |
分割・併合履歴 ： なし
