3766 システムズ・デザイン(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 517 | 539 | 517 | 532 | 9,100 | 532 |
| 2015-12-29 | 520 | 526 | 520 | 525 | 1,800 | 525 |
| 2015-12-28 | 518 | 529 | 518 | 525 | 2,600 | 525 |
| 2015-12-25 | 505 | 521 | 505 | 512 | 13,900 | 512 |
| 2015-12-24 | 520 | 522 | 510 | 510 | 19,400 | 510 |
| 2015-12-22 | 543 | 543 | 523 | 523 | 9,800 | 523 |
| 2015-12-21 | 553 | 553 | 536 | 543 | 8,300 | 543 |
| 2015-12-18 | 553 | 568 | 544 | 553 | 59,900 | 553 |
| 2015-12-17 | 545 | 560 | 545 | 555 | 4,600 | 555 |
| 2015-12-16 | 538 | 553 | 538 | 550 | 7,000 | 550 |
| 2015-12-15 | 548 | 551 | 540 | 548 | 6,100 | 548 |
| 2015-12-14 | 548 | 556 | 546 | 556 | 2,800 | 556 |
| 2015-12-11 | 570 | 570 | 557 | 558 | 3,400 | 558 |
| 2015-12-10 | 574 | 574 | 561 | 567 | 2,500 | 567 |
| 2015-12-09 | 568 | 570 | 556 | 570 | 3,000 | 570 |
| 2015-12-08 | 577 | 577 | 568 | 569 | 1,700 | 569 |
| 2015-12-07 | 575 | 580 | 575 | 577 | 1,000 | 577 |
| 2015-12-04 | 575 | 575 | 570 | 575 | 2,200 | 575 |
| 2015-12-03 | 580 | 592 | 578 | 578 | 8,500 | 578 |
| 2015-12-02 | 566 | 575 | 564 | 574 | 2,700 | 574 |
| 2015-12-01 | 573 | 573 | 562 | 564 | 3,600 | 564 |
| 2015-11-30 | 559 | 574 | 555 | 572 | 7,000 | 572 |
| 2015-11-27 | 572 | 572 | 559 | 563 | 6,200 | 563 |
| 2015-11-26 | 575 | 582 | 572 | 572 | 6,100 | 572 |
| 2015-11-25 | 579 | 585 | 576 | 582 | 3,900 | 582 |
| 2015-11-24 | 580 | 580 | 573 | 577 | 5,900 | 577 |
| 2015-11-20 | 577 | 586 | 577 | 578 | 1,500 | 578 |
| 2015-11-19 | 578 | 586 | 577 | 577 | 2,200 | 577 |
| 2015-11-18 | 576 | 586 | 576 | 576 | 1,200 | 576 |
| 2015-11-17 | 582 | 590 | 575 | 575 | 3,900 | 575 |
| 2015-11-16 | 580 | 589 | 579 | 580 | 1,500 | 580 |
| 2015-11-13 | 589 | 589 | 581 | 585 | 1,100 | 585 |
| 2015-11-12 | 587 | 590 | 585 | 590 | 3,000 | 590 |
| 2015-11-11 | 589 | 591 | 586 | 591 | 700 | 591 |
| 2015-11-10 | 586 | 586 | 581 | 586 | 1,100 | 586 |
| 2015-11-09 | 590 | 590 | 580 | 586 | 5,700 | 586 |
| 2015-11-06 | 597 | 597 | 590 | 597 | 700 | 597 |
| 2015-11-05 | 598 | 599 | 590 | 598 | 1,400 | 598 |
| 2015-11-04 | 596 | 597 | 589 | 594 | 3,200 | 594 |
| 2015-11-02 | 591 | 593 | 585 | 586 | 4,300 | 586 |
| 2015-10-30 | 605 | 608 | 595 | 601 | 1,200 | 601 |
| 2015-10-29 | 602 | 610 | 600 | 602 | 1,700 | 602 |
| 2015-10-28 | 601 | 602 | 600 | 602 | 2,500 | 602 |
| 2015-10-27 | 607 | 607 | 583 | 601 | 3,800 | 601 |
| 2015-10-26 | 610 | 625 | 608 | 610 | 2,700 | 610 |
| 2015-10-23 | 599 | 619 | 596 | 608 | 6,000 | 608 |
| 2015-10-22 | 585 | 597 | 577 | 591 | 74,000 | 591 |
| 2015-10-21 | 602 | 620 | 577 | 578 | 15,300 | 578 |
| 2015-10-20 | 574 | 574 | 572 | 572 | 400 | 572 |
| 2015-10-19 | 578 | 580 | 571 | 577 | 2,800 | 577 |
| 2015-10-16 | 570 | 580 | 570 | 572 | 3,300 | 572 |
| 2015-10-15 | 573 | 580 | 571 | 576 | 1,000 | 576 |
| 2015-10-14 | 575 | 579 | 575 | 576 | 1,600 | 576 |
| 2015-10-13 | 576 | 585 | 574 | 574 | 5,000 | 574 |
| 2015-10-09 | 577 | 589 | 576 | 576 | 2,800 | 576 |
| 2015-10-08 | 579 | 585 | 574 | 576 | 6,000 | 576 |
| 2015-10-07 | 576 | 580 | 575 | 579 | 3,400 | 579 |
| 2015-10-06 | 565 | 582 | 563 | 573 | 74,000 | 573 |
| 2015-10-05 | 566 | 574 | 563 | 564 | 16,900 | 564 |
| 2015-10-02 | 562 | 569 | 561 | 565 | 1,200 | 565 |
| 2015-10-01 | 585 | 585 | 559 | 570 | 3,900 | 570 |
| 2015-09-30 | 584 | 584 | 570 | 575 | 2,800 | 575 |
| 2015-09-29 | 567 | 579 | 566 | 577 | 2,300 | 577 |
| 2015-09-28 | 577 | 588 | 569 | 582 | 2,200 | 582 |
| 2015-09-25 | 583 | 583 | 562 | 577 | 2,400 | 577 |
| 2015-09-24 | 574 | 579 | 557 | 577 | 1,900 | 577 |
| 2015-09-18 | 560 | 574 | 560 | 574 | 3,800 | 574 |
| 2015-09-17 | 560 | 565 | 557 | 559 | 1,000 | 559 |
| 2015-09-16 | 565 | 566 | 549 | 566 | 4,800 | 566 |
| 2015-09-15 | 559 | 559 | 551 | 551 | 2,100 | 551 |
| 2015-09-14 | 554 | 565 | 552 | 559 | 2,800 | 559 |
| 2015-09-11 | 547 | 558 | 547 | 550 | 3,700 | 550 |
| 2015-09-10 | 540 | 540 | 529 | 535 | 4,500 | 535 |
| 2015-09-09 | 547 | 551 | 543 | 546 | 12,900 | 546 |
| 2015-09-08 | 544 | 544 | 510 | 537 | 27,900 | 537 |
| 2015-09-07 | 540 | 549 | 536 | 544 | 2,300 | 544 |
| 2015-09-04 | 573 | 574 | 537 | 557 | 4,600 | 557 |
| 2015-09-03 | 572 | 575 | 568 | 573 | 7,500 | 573 |
| 2015-09-02 | 551 | 577 | 550 | 571 | 9,000 | 571 |
| 2015-09-01 | 572 | 582 | 560 | 571 | 11,500 | 571 |
| 2015-08-31 | 570 | 579 | 568 | 577 | 7,000 | 577 |
| 2015-08-28 | 582 | 596 | 570 | 580 | 15,200 | 580 |
| 2015-08-27 | 560 | 580 | 552 | 580 | 25,100 | 580 |
| 2015-08-26 | 532 | 544 | 502 | 544 | 34,800 | 544 |
| 2015-08-25 | 537 | 551 | 493 | 512 | 83,300 | 512 |
| 2015-08-24 | 606 | 611 | 557 | 567 | 36,400 | 567 |
| 2015-08-21 | 638 | 642 | 616 | 640 | 9,100 | 640 |
| 2015-08-20 | 646 | 654 | 644 | 649 | 2,700 | 649 |
| 2015-08-19 | 653 | 653 | 649 | 652 | 4,100 | 652 |
| 2015-08-18 | 657 | 659 | 654 | 659 | 2,000 | 659 |
| 2015-08-17 | 651 | 653 | 642 | 651 | 2,400 | 651 |
| 2015-08-14 | 651 | 669 | 651 | 658 | 31,600 | 658 |
| 2015-08-13 | 653 | 658 | 643 | 656 | 8,500 | 656 |
| 2015-08-12 | 679 | 679 | 654 | 662 | 86,700 | 662 |
| 2015-08-11 | 681 | 681 | 666 | 669 | 11,800 | 669 |
| 2015-08-10 | 665 | 673 | 656 | 673 | 20,300 | 673 |
| 2015-08-07 | 687 | 694 | 680 | 692 | 4,600 | 692 |
| 2015-08-06 | 684 | 694 | 680 | 683 | 8,600 | 683 |
| 2015-08-05 | 699 | 699 | 681 | 685 | 58,500 | 685 |
| 2015-08-04 | 695 | 696 | 690 | 695 | 2,500 | 695 |
| 2015-08-03 | 699 | 700 | 684 | 695 | 4,000 | 695 |
| 2015-07-31 | 695 | 699 | 683 | 699 | 2,800 | 699 |
| 2015-07-30 | 700 | 708 | 696 | 696 | 5,900 | 696 |
| 2015-07-29 | 690 | 700 | 688 | 693 | 12,500 | 693 |
| 2015-07-28 | 699 | 710 | 688 | 698 | 5,300 | 698 |
| 2015-07-27 | 704 | 707 | 697 | 702 | 18,100 | 702 |
| 2015-07-24 | 710 | 718 | 710 | 712 | 8,500 | 712 |
| 2015-07-23 | 710 | 715 | 704 | 710 | 6,800 | 710 |
| 2015-07-22 | 708 | 712 | 705 | 710 | 4,800 | 710 |
| 2015-07-21 | 710 | 717 | 696 | 708 | 16,000 | 708 |
| 2015-07-17 | 720 | 720 | 717 | 717 | 4,100 | 717 |
| 2015-07-16 | 719 | 730 | 715 | 721 | 7,100 | 721 |
| 2015-07-15 | 712 | 718 | 711 | 717 | 3,600 | 717 |
| 2015-07-14 | 720 | 722 | 705 | 712 | 12,900 | 712 |
| 2015-07-13 | 722 | 722 | 710 | 711 | 9,800 | 711 |
| 2015-07-10 | 713 | 739 | 707 | 708 | 16,400 | 708 |
| 2015-07-09 | 690 | 716 | 650 | 701 | 64,500 | 701 |
| 2015-07-08 | 800 | 814 | 716 | 720 | 76,200 | 720 |
| 2015-07-07 | 728 | 779 | 715 | 770 | 51,700 | 770 |
| 2015-07-06 | 714 | 734 | 709 | 728 | 25,100 | 728 |
| 2015-07-03 | 707 | 712 | 705 | 706 | 10,600 | 706 |
| 2015-07-02 | 722 | 722 | 705 | 707 | 9,700 | 707 |
| 2015-07-01 | 710 | 716 | 700 | 715 | 13,100 | 715 |
| 2015-06-30 | 700 | 717 | 686 | 705 | 34,800 | 705 |
| 2015-06-29 | 700 | 717 | 690 | 703 | 51,000 | 703 |
| 2015-06-26 | 754 | 761 | 700 | 737 | 77,000 | 737 |
| 2015-06-25 | 736 | 745 | 710 | 739 | 175,200 | 739 |
| 2015-06-24 | 775 | 880 | 745 | 770 | 738,900 | 770 |
| 2015-06-23 | 728 | 740 | 710 | 730 | 55,700 | 730 |
| 2015-06-22 | 771 | 771 | 717 | 743 | 272,500 | 743 |
| 2015-06-19 | 681 | 775 | 675 | 775 | 251,100 | 775 |
| 2015-06-18 | 656 | 679 | 653 | 675 | 21,200 | 675 |
| 2015-06-17 | 653 | 660 | 642 | 654 | 16,700 | 654 |
| 2015-06-16 | 643 | 650 | 640 | 644 | 5,800 | 644 |
| 2015-06-15 | 649 | 650 | 638 | 643 | 9,700 | 643 |
| 2015-06-12 | 635 | 649 | 635 | 642 | 4,200 | 642 |
| 2015-06-11 | 644 | 644 | 636 | 637 | 1,200 | 637 |
| 2015-06-10 | 647 | 650 | 635 | 636 | 8,500 | 636 |
| 2015-06-09 | 640 | 645 | 637 | 637 | 4,900 | 637 |
| 2015-06-08 | 645 | 655 | 640 | 645 | 4,600 | 645 |
| 2015-06-05 | 657 | 657 | 644 | 645 | 4,800 | 645 |
| 2015-06-04 | 625 | 657 | 625 | 657 | 6,300 | 657 |
| 2015-06-03 | 623 | 623 | 623 | 623 | 100 | 623 |
| 2015-06-02 | 622 | 622 | 620 | 622 | 900 | 622 |
| 2015-06-01 | 612 | 622 | 608 | 622 | 2,600 | 622 |
| 2015-05-29 | 615 | 618 | 607 | 614 | 2,200 | 614 |
| 2015-05-28 | 618 | 630 | 611 | 620 | 8,000 | 620 |
| 2015-05-27 | 637 | 637 | 615 | 621 | 8,700 | 621 |
| 2015-05-26 | 631 | 640 | 622 | 636 | 9,100 | 636 |
| 2015-05-25 | 640 | 640 | 626 | 633 | 7,900 | 633 |
| 2015-05-22 | 646 | 646 | 639 | 644 | 1,600 | 644 |
| 2015-05-21 | 640 | 645 | 636 | 636 | 4,000 | 636 |
| 2015-05-20 | 648 | 653 | 638 | 640 | 6,900 | 640 |
| 2015-05-19 | 656 | 675 | 640 | 640 | 27,100 | 640 |
| 2015-05-18 | 649 | 657 | 645 | 655 | 6,400 | 655 |
| 2015-05-15 | 641 | 648 | 635 | 642 | 7,600 | 642 |
| 2015-05-14 | 636 | 647 | 635 | 641 | 6,700 | 641 |
| 2015-05-13 | 631 | 658 | 631 | 636 | 14,800 | 636 |
| 2015-05-12 | 653 | 655 | 636 | 650 | 8,100 | 650 |
| 2015-05-11 | 655 | 660 | 645 | 657 | 13,800 | 657 |
| 2015-05-08 | 659 | 660 | 642 | 645 | 7,100 | 645 |
| 2015-05-07 | 669 | 669 | 641 | 650 | 18,400 | 650 |
| 2015-05-01 | 670 | 680 | 669 | 669 | 8,300 | 669 |
| 2015-04-30 | 687 | 687 | 667 | 672 | 23,900 | 672 |
| 2015-04-28 | 700 | 700 | 662 | 662 | 27,600 | 662 |
| 2015-04-27 | 663 | 698 | 656 | 690 | 32,700 | 690 |
| 2015-04-24 | 659 | 689 | 650 | 653 | 41,400 | 653 |
| 2015-04-23 | 645 | 649 | 639 | 649 | 20,700 | 649 |
| 2015-04-22 | 634 | 646 | 634 | 640 | 2,000 | 640 |
| 2015-04-21 | 640 | 645 | 627 | 642 | 5,900 | 642 |
| 2015-04-20 | 639 | 641 | 621 | 637 | 14,800 | 637 |
| 2015-04-17 | 630 | 645 | 626 | 633 | 8,100 | 633 |
| 2015-04-16 | 643 | 649 | 626 | 638 | 16,700 | 638 |
| 2015-04-15 | 616 | 640 | 616 | 625 | 18,700 | 625 |
| 2015-04-14 | 610 | 640 | 606 | 615 | 21,500 | 615 |
| 2015-04-13 | 613 | 613 | 587 | 610 | 9,800 | 610 |
| 2015-04-10 | 610 | 614 | 595 | 611 | 7,400 | 611 |
| 2015-04-09 | 610 | 615 | 601 | 614 | 5,600 | 614 |
| 2015-04-08 | 600 | 611 | 587 | 610 | 11,100 | 610 |
| 2015-04-07 | 605 | 623 | 590 | 594 | 18,100 | 594 |
| 2015-04-06 | 615 | 617 | 600 | 609 | 7,400 | 609 |
| 2015-04-03 | 597 | 619 | 583 | 607 | 16,300 | 607 |
| 2015-04-02 | 591 | 597 | 586 | 593 | 5,600 | 593 |
| 2015-04-01 | 587 | 592 | 581 | 591 | 7,300 | 591 |
| 2015-03-31 | 574 | 588 | 550 | 585 | 14,200 | 585 |
| 2015-03-30 | 571 | 578 | 560 | 569 | 4,000 | 569 |
| 2015-03-27 | 575 | 579 | 558 | 578 | 4,100 | 578 |
| 2015-03-26 | 590 | 590 | 570 | 579 | 7,900 | 579 |
| 2015-03-25 | 591 | 591 | 577 | 591 | 6,100 | 591 |
| 2015-03-24 | 589 | 593 | 582 | 590 | 5,500 | 590 |
| 2015-03-23 | 577 | 589 | 576 | 586 | 7,200 | 586 |
| 2015-03-20 | 577 | 577 | 575 | 577 | 3,400 | 577 |
| 2015-03-19 | 575 | 576 | 570 | 576 | 5,800 | 576 |
| 2015-03-18 | 583 | 585 | 574 | 575 | 6,300 | 575 |
| 2015-03-17 | 572 | 576 | 570 | 576 | 5,600 | 576 |
| 2015-03-16 | 567 | 593 | 567 | 582 | 11,700 | 582 |
| 2015-03-13 | 568 | 575 | 565 | 566 | 5,000 | 566 |
| 2015-03-12 | 572 | 582 | 561 | 578 | 6,300 | 578 |
| 2015-03-11 | 558 | 625 | 552 | 575 | 79,900 | 575 |
| 2015-03-10 | 550 | 570 | 550 | 570 | 9,100 | 570 |
| 2015-03-09 | 552 | 559 | 550 | 550 | 8,200 | 550 |
| 2015-03-06 | 563 | 563 | 535 | 554 | 9,000 | 554 |
| 2015-03-05 | 548 | 560 | 543 | 560 | 4,900 | 560 |
| 2015-03-04 | 562 | 562 | 528 | 550 | 31,900 | 550 |
| 2015-03-03 | 562 | 564 | 555 | 558 | 7,000 | 558 |
| 2015-03-02 | 565 | 571 | 552 | 559 | 15,300 | 559 |
| 2015-02-27 | 587 | 591 | 554 | 565 | 49,100 | 565 |
| 2015-02-26 | 581 | 615 | 560 | 577 | 87,200 | 577 |
| 2015-02-25 | 635 | 707 | 574 | 590 | 466,400 | 590 |
| 2015-02-24 | 535 | 615 | 535 | 615 | 93,300 | 615 |
| 2015-02-23 | 506 | 515 | 506 | 515 | 6,100 | 515 |
| 2015-02-20 | 503 | 508 | 501 | 508 | 3,000 | 508 |
| 2015-02-19 | 509 | 510 | 503 | 503 | 4,200 | 503 |
| 2015-02-18 | 500 | 516 | 498 | 509 | 3,200 | 509 |
| 2015-02-17 | 509 | 509 | 500 | 500 | 1,100 | 500 |
| 2015-02-16 | 500 | 508 | 500 | 500 | 2,500 | 500 |
| 2015-02-13 | 499 | 506 | 498 | 499 | 2,400 | 499 |
| 2015-02-12 | 500 | 505 | 491 | 504 | 8,600 | 504 |
| 2015-02-10 | 502 | 502 | 501 | 501 | 800 | 501 |
| 2015-02-09 | 503 | 505 | 494 | 505 | 7,800 | 505 |
| 2015-02-06 | 512 | 512 | 500 | 508 | 4,600 | 508 |
| 2015-02-05 | 510 | 517 | 510 | 512 | 1,900 | 512 |
| 2015-02-04 | 518 | 518 | 518 | 518 | 100 | 518 |
| 2015-02-03 | 515 | 515 | 510 | 512 | 2,300 | 512 |
| 2015-02-02 | 519 | 520 | 513 | 518 | 3,800 | 518 |
| 2015-01-30 | 516 | 524 | 515 | 524 | 4,300 | 524 |
| 2015-01-29 | 516 | 520 | 516 | 516 | 800 | 516 |
| 2015-01-28 | 518 | 529 | 518 | 519 | 6,900 | 519 |
| 2015-01-27 | 521 | 528 | 520 | 525 | 1,400 | 525 |
| 2015-01-26 | 528 | 531 | 522 | 528 | 3,200 | 528 |
| 2015-01-23 | 524 | 529 | 516 | 523 | 6,800 | 523 |
| 2015-01-22 | 520 | 522 | 512 | 522 | 1,800 | 522 |
| 2015-01-21 | 521 | 523 | 518 | 523 | 1,800 | 523 |
| 2015-01-20 | 518 | 524 | 518 | 523 | 6,200 | 523 |
| 2015-01-19 | 509 | 521 | 509 | 513 | 1,400 | 513 |
| 2015-01-16 | 507 | 513 | 507 | 510 | 2,600 | 510 |
| 2015-01-15 | 508 | 510 | 507 | 510 | 800 | 510 |
| 2015-01-14 | 513 | 513 | 510 | 512 | 1,000 | 512 |
| 2015-01-13 | 512 | 513 | 505 | 513 | 2,300 | 513 |
| 2015-01-09 | 511 | 516 | 511 | 515 | 1,700 | 515 |
| 2015-01-08 | 507 | 516 | 506 | 516 | 2,800 | 516 |
| 2015-01-07 | 515 | 515 | 507 | 507 | 500 | 507 |
| 2015-01-06 | 511 | 515 | 510 | 514 | 2,100 | 514 |
| 2015-01-05 | 514 | 514 | 505 | 510 | 4,800 | 510 |
分割・併合履歴 ： なし