3766 システムズ・デザイン(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 262 | 266 | 262 | 266 | 2,500 | 266 |
| 2010-12-29 | 261 | 268 | 261 | 268 | 2,500 | 268 |
| 2010-12-27 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2010-12-24 | 269 | 269 | 269 | 269 | 4,500 | 269 |
| 2010-12-22 | 264 | 269 | 262 | 269 | 3,000 | 269 |
| 2010-12-21 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2010-12-16 | 269 | 269 | 262 | 262 | 2,000 | 262 |
| 2010-12-14 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2010-12-13 | 279 | 279 | 255 | 263 | 4,000 | 263 |
| 2010-12-10 | 274 | 274 | 274 | 274 | 2,000 | 274 |
| 2010-12-09 | 261 | 261 | 261 | 261 | 500 | 261 |
| 2010-12-06 | 278 | 284 | 274 | 284 | 8,500 | 284 |
| 2010-12-03 | 250 | 250 | 242 | 242 | 5,000 | 242 |
| 2010-12-02 | 251 | 251 | 251 | 251 | 500 | 251 |
| 2010-12-01 | 250 | 250 | 250 | 250 | 500 | 250 |
| 2010-11-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-11-26 | 243 | 250 | 243 | 250 | 4,000 | 250 |
| 2010-11-25 | 249 | 250 | 249 | 250 | 2,500 | 250 |
| 2010-11-24 | 250 | 250 | 247 | 249 | 2,500 | 249 |
| 2010-11-22 | 250 | 250 | 250 | 250 | 1,500 | 250 |
| 2010-11-19 | 248 | 248 | 248 | 248 | 500 | 248 |
| 2010-11-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2010-11-12 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2010-11-10 | 243 | 246 | 237 | 245 | 6,000 | 245 |
| 2010-11-08 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2010-11-02 | 255 | 255 | 255 | 255 | 500 | 255 |
| 2010-10-28 | 255 | 260 | 255 | 260 | 1,500 | 260 |
| 2010-10-27 | 259 | 259 | 259 | 259 | 3,500 | 259 |
| 2010-10-26 | 260 | 260 | 260 | 260 | 500 | 260 |
| 2010-10-25 | 260 | 260 | 260 | 260 | 1,500 | 260 |
| 2010-10-22 | 256 | 256 | 255 | 255 | 1,500 | 255 |
| 2010-10-13 | 260 | 260 | 260 | 260 | 2,500 | 260 |
| 2010-10-12 | 263 | 263 | 263 | 263 | 500 | 263 |
| 2010-10-08 | 279 | 279 | 279 | 279 | 3,500 | 279 |
| 2010-10-01 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2010-09-30 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2010-09-24 | 280 | 280 | 280 | 280 | 1,500 | 280 |
| 2010-09-16 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2010-09-13 | 273 | 273 | 273 | 273 | 3,500 | 273 |
| 2010-09-09 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2010-09-06 | 273 | 273 | 273 | 273 | 500 | 273 |
| 2010-09-02 | 272 | 273 | 272 | 273 | 3,500 | 273 |
| 2010-08-25 | 281 | 281 | 281 | 281 | 1,500 | 281 |
| 2010-08-24 | 278 | 283 | 278 | 283 | 1,000 | 283 |
| 2010-08-23 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2010-08-20 | 279 | 280 | 279 | 279 | 2,000 | 279 |
| 2010-08-16 | 275 | 280 | 275 | 280 | 2,500 | 280 |
| 2010-08-12 | 275 | 275 | 275 | 275 | 500 | 275 |
| 2010-08-09 | 285 | 285 | 281 | 281 | 2,500 | 281 |
| 2010-08-06 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-07-28 | 284 | 284 | 284 | 284 | 500 | 284 |
| 2010-07-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2010-07-23 | 287 | 287 | 287 | 287 | 3,000 | 287 |
| 2010-07-22 | 282 | 286 | 274 | 274 | 3,500 | 274 |
| 2010-07-21 | 280 | 280 | 280 | 280 | 500 | 280 |
| 2010-07-08 | 290 | 290 | 288 | 288 | 2,000 | 288 |
| 2010-06-30 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2010-06-29 | 287 | 287 | 287 | 287 | 1,000 | 287 |
| 2010-06-25 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2010-06-23 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2010-06-18 | 294 | 295 | 294 | 295 | 1,000 | 295 |
| 2010-06-17 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2010-06-16 | 287 | 290 | 287 | 290 | 2,000 | 290 |
| 2010-06-15 | 291 | 291 | 286 | 286 | 3,500 | 286 |
| 2010-06-14 | 310 | 310 | 294 | 294 | 2,500 | 294 |
| 2010-06-11 | 311 | 311 | 311 | 311 | 2,500 | 311 |
| 2010-06-10 | 297 | 297 | 297 | 297 | 1,500 | 297 |
| 2010-06-04 | 285 | 285 | 283 | 283 | 1,000 | 283 |
| 2010-06-03 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2010-06-02 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2010-05-28 | 295 | 295 | 280 | 280 | 1,500 | 280 |
| 2010-05-25 | 295 | 295 | 288 | 290 | 5,000 | 290 |
| 2010-05-24 | 308 | 308 | 305 | 305 | 1,000 | 305 |
| 2010-05-21 | 287 | 310 | 286 | 310 | 3,500 | 310 |
| 2010-05-19 | 298 | 298 | 295 | 295 | 1,500 | 295 |
| 2010-05-17 | 309 | 309 | 306 | 306 | 1,500 | 306 |
| 2010-05-14 | 305 | 312 | 302 | 312 | 6,000 | 312 |
| 2010-05-11 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2010-05-10 | 290 | 290 | 284 | 284 | 3,000 | 284 |
| 2010-05-06 | 283 | 290 | 283 | 290 | 10,000 | 290 |
| 2010-04-30 | 296 | 304 | 296 | 304 | 1,500 | 304 |
| 2010-04-27 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2010-04-23 | 305 | 312 | 305 | 312 | 4,000 | 312 |
| 2010-04-22 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2010-04-21 | 308 | 308 | 304 | 304 | 1,500 | 304 |
| 2010-04-16 | 305 | 305 | 300 | 300 | 2,000 | 300 |
| 2010-04-15 | 305 | 305 | 305 | 305 | 1,500 | 305 |
| 2010-04-14 | 299 | 300 | 299 | 300 | 2,500 | 300 |
| 2010-04-13 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-09 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-04-08 | 292 | 292 | 292 | 292 | 1,500 | 292 |
| 2010-04-06 | 284 | 292 | 284 | 292 | 6,500 | 292 |
| 2010-04-02 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-03-31 | 308 | 308 | 300 | 300 | 4,500 | 300 |
| 2010-03-30 | 300 | 300 | 300 | 300 | 500 | 300 |
| 2010-03-29 | 302 | 302 | 294 | 294 | 1,500 | 294 |
| 2010-03-26 | 302 | 303 | 302 | 303 | 2,000 | 303 |
| 2010-03-25 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2010-03-24 | 305 | 305 | 301 | 303 | 2,000 | 303 |
| 2010-03-23 | 297 | 297 | 297 | 297 | 2,000 | 297 |
| 2010-03-19 | 296 | 296 | 296 | 296 | 500 | 296 |
| 2010-03-15 | 296 | 296 | 296 | 296 | 500 | 296 |
| 2010-03-12 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2010-03-11 | 294 | 295 | 294 | 295 | 1,500 | 295 |
| 2010-03-03 | 293 | 293 | 293 | 293 | 500 | 293 |
| 2010-02-25 | 292 | 292 | 292 | 292 | 1,500 | 292 |
| 2010-02-24 | 292 | 292 | 292 | 292 | 500 | 292 |
| 2010-02-23 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2010-02-22 | 288 | 288 | 288 | 288 | 500 | 288 |
| 2010-02-17 | 290 | 290 | 290 | 290 | 4,000 | 290 |
| 2010-02-16 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2010-02-10 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2010-02-01 | 309 | 309 | 309 | 309 | 1,000 | 309 |
| 2010-01-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2010-01-28 | 281 | 290 | 281 | 290 | 1,500 | 290 |
| 2010-01-27 | 286 | 286 | 286 | 286 | 500 | 286 |
| 2010-01-26 | 305 | 305 | 305 | 305 | 1,500 | 305 |
| 2010-01-25 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2010-01-21 | 294 | 294 | 288 | 288 | 1,500 | 288 |
| 2010-01-19 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2010-01-14 | 294 | 294 | 294 | 294 | 500 | 294 |
分割・併合履歴 ： なし