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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31