3766 システムズ・デザイン(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	770	780	767	771	6,600	771
2023-12-28	770	787	767	770	7,800	770
2023-12-27	774	776	763	770	2,400	770
2023-12-26	772	779	772	774	1,200	774
2023-12-25	773	783	771	775	3,500	775
2023-12-22	765	774	765	771	800	771
2023-12-21	766	779	760	764	9,500	764
2023-12-20	768	770	766	766	1,000	766
2023-12-19	764	777	762	763	1,900	763
2023-12-18	770	772	761	761	5,400	761
2023-12-15	771	771	769	770	3,300	770
2023-12-14	772	772	770	770	2,500	770
2023-12-13	772	780	772	777	1,300	777
2023-12-12	777	778	772	772	4,800	772
2023-12-11	772	782	772	777	1,000	777
2023-12-08	777	777	769	769	3,000	769
2023-12-07	776	776	768	768	2,800	768
2023-12-06	777	779	767	776	2,500	776
2023-12-05	777	777	777	777	900	777
2023-12-04	771	777	766	777	1,700	777
2023-12-01	779	779	772	772	1,700	772
2023-11-30	767	773	767	772	1,300	772
2023-11-29	768	777	768	771	5,100	771
2023-11-28	770	776	768	768	4,800	768
2023-11-27	760	771	760	767	3,200	767
2023-11-24	753	758	748	753	5,300	753
2023-11-22	751	751	747	751	1,100	751
2023-11-21	764	766	755	759	4,900	759
2023-11-20	737	750	736	750	4,300	750
2023-11-17	741	741	736	740	3,000	740
2023-11-16	736	740	736	736	1,600	736
2023-11-15	739	743	737	739	2,900	739
2023-11-14	743	744	736	738	4,500	738
2023-11-13	752	752	750	750	2,000	750
2023-11-10	755	755	750	754	2,900	754
2023-11-09	760	764	758	758	3,000	758
2023-11-08	773	779	761	767	3,200	767
2023-11-07	777	780	772	772	800	772
2023-11-06	771	797	771	784	4,600	784
2023-11-02	771	773	770	770	2,000	770
2023-11-01	777	780	777	778	3,000	778
2023-10-31	769	769	769	769	100	769
2023-10-30	772	776	764	773	1,800	773
2023-10-27	785	785	785	785	200	785
2023-10-26	788	789	788	789	300	789
2023-10-25	806	806	780	788	2,400	788
2023-10-24	767	777	767	776	1,000	776
2023-10-23	-	-	-	773	-	773
2023-10-20	773	774	773	773	2,800	773
2023-10-19	781	781	771	771	700	771
2023-10-18	800	801	773	781	8,000	781
2023-10-17	782	789	770	789	1,900	789
2023-10-16	784	788	780	782	3,300	782
2023-10-13	784	791	774	784	3,500	784
2023-10-12	783	783	775	781	500	781
2023-10-11	-	-	-	782	-	782
2023-10-10	784	784	765	782	1,200	782
2023-10-06	776	784	773	784	2,000	784
2023-10-05	774	775	774	775	700	775
2023-10-04	764	779	761	770	4,700	770
2023-10-03	791	791	777	779	3,000	779
2023-10-02	788	788	783	788	2,000	788
2023-09-29	780	792	772	780	12,000	780
2023-09-28	774	779	774	777	1,200	777
2023-09-27	776	796	771	771	5,800	771
2023-09-26	780	780	774	774	900	774
2023-09-25	772	779	772	779	1,000	779
2023-09-22	768	780	768	772	1,100	772
2023-09-21	776	780	772	772	700	772
2023-09-20	776	779	768	776	1,200	776
2023-09-19	780	796	774	785	6,600	785
2023-09-15	767	777	767	773	4,300	773
2023-09-14	772	777	772	777	500	777
2023-09-13	773	778	773	778	1,200	778
2023-09-12	771	779	769	778	2,500	778
2023-09-11	777	777	765	765	3,300	765
2023-09-08	768	771	768	771	400	771
2023-09-07	775	775	767	773	1,400	773
2023-09-06	774	780	770	770	2,400	770
2023-09-05	768	771	768	771	900	771
2023-09-04	770	775	768	774	4,300	774
2023-09-01	761	767	761	767	1,700	767
2023-08-31	759	759	759	759	500	759
2023-08-30	755	758	754	758	1,800	758
2023-08-29	746	755	746	755	1,300	755
2023-08-28	748	757	748	751	1,000	751
2023-08-25	754	754	741	750	2,400	750
2023-08-24	760	760	752	754	700	754
2023-08-23	753	761	753	761	300	761
2023-08-22	750	765	750	753	800	753
2023-08-21	750	750	742	742	700	742
2023-08-18	739	748	737	740	1,900	740
2023-08-17	744	753	730	749	2,000	749
2023-08-16	749	764	749	759	700	759
2023-08-15	735	770	735	764	4,600	764
2023-08-14	746	769	715	739	15,500	739
2023-08-10	788	789	745	755	11,200	755
2023-08-09	794	800	789	789	2,500	789
2023-08-08	799	802	789	793	8,000	793
2023-08-07	794	802	794	801	1,900	801
2023-08-04	800	800	783	799	3,600	799
2023-08-03	800	803	794	800	1,100	800
2023-08-02	790	800	790	800	300	800
2023-08-01	796	796	795	795	700	795
2023-07-31	792	798	783	797	2,000	797
2023-07-28	790	800	783	800	1,700	800
2023-07-27	798	804	798	804	200	804
2023-07-26	800	800	786	799	2,500	799
2023-07-25	800	800	786	795	4,300	795
2023-07-24	778	799	778	796	3,300	796
2023-07-21	794	796	788	788	1,100	788
2023-07-20	788	796	786	794	4,700	794
2023-07-19	811	811	791	798	6,000	798
2023-07-18	790	808	790	801	8,300	801
2023-07-14	813	813	780	798	18,400	798
2023-07-13	811	819	809	813	5,300	813
2023-07-12	815	824	815	824	600	824
2023-07-11	824	826	806	825	4,500	825
2023-07-10	823	826	808	824	8,300	824
2023-07-07	818	822	818	822	1,200	822
2023-07-06	816	827	805	818	5,000	818
2023-07-05	823	831	816	816	4,100	816
2023-07-04	830	830	820	823	11,800	823
2023-07-03	804	829	804	820	11,700	820
2023-06-30	794	808	793	803	13,200	803
2023-06-29	774	810	772	793	17,500	793
2023-06-28	790	791	776	783	10,600	783
2023-06-27	772	781	765	775	6,500	775
2023-06-26	775	800	758	779	12,300	779
2023-06-23	765	775	762	775	8,600	775
2023-06-22	742	770	741	753	11,600	753
2023-06-21	727	743	723	743	8,000	743
2023-06-20	718	729	718	728	6,700	728
2023-06-19	716	727	716	723	9,100	723
2023-06-16	717	722	711	715	6,900	715
2023-06-15	714	714	702	714	6,600	714
2023-06-14	721	721	711	714	4,300	714
2023-06-13	713	721	713	721	4,300	721
2023-06-12	715	718	710	711	10,200	711
2023-06-09	719	719	715	715	3,300	715
2023-06-08	722	722	718	719	900	719
2023-06-07	723	723	707	719	6,300	719
2023-06-06	719	724	714	718	3,900	718
2023-06-05	725	725	718	725	6,600	725
2023-06-02	727	728	714	716	10,800	716
2023-06-01	731	731	725	726	3,700	726
2023-05-31	738	738	729	731	3,100	731
2023-05-30	729	738	725	738	3,000	738
2023-05-29	732	746	727	729	5,000	729
2023-05-26	735	745	731	738	6,800	738
2023-05-25	738	740	732	735	5,300	735
2023-05-24	738	746	725	738	10,900	738
2023-05-23	777	778	745	753	11,800	753
2023-05-22	790	805	728	775	55,800	775
2023-05-19	804	812	801	803	16,800	803
2023-05-18	819	830	806	812	10,300	812
2023-05-17	836	836	811	830	14,900	830
2023-05-16	840	841	820	834	64,700	834
2023-05-15	838	850	809	821	46,700	821
2023-05-12	870	870	842	842	75,400	842
2023-05-11	840	870	831	855	51,500	855
2023-05-10	830	841	821	841	10,300	841
2023-05-09	840	842	825	835	12,700	835
2023-05-08	835	838	818	838	18,400	838
2023-05-02	843	843	820	840	43,300	840
2023-05-01	783	822	769	822	27,500	822
2023-04-28	780	781	772	781	1,000	781
2023-04-27	767	781	766	781	2,300	781
2023-04-26	781	781	770	778	5,100	778
2023-04-25	790	790	783	784	2,600	784
2023-04-24	777	789	774	789	4,100	789
2023-04-21	786	786	777	777	2,300	777
2023-04-20	773	777	770	777	1,600	777
2023-04-19	773	780	767	778	3,100	778
2023-04-18	763	773	753	773	4,600	773
2023-04-17	770	770	758	763	5,200	763
2023-04-14	775	775	767	772	2,200	772
2023-04-13	777	777	760	770	2,800	770
2023-04-12	779	780	769	772	11,100	772
2023-04-11	772	776	763	776	1,000	776
2023-04-10	765	775	765	773	2,700	773
2023-04-07	761	777	761	765	4,300	765
2023-04-06	760	778	755	776	7,800	776
2023-04-05	768	768	755	761	3,100	761
2023-04-04	777	785	754	773	4,500	773
2023-04-03	785	798	784	784	3,700	784
2023-03-31	806	806	780	783	4,700	783
2023-03-30	811	811	786	806	4,100	806
2023-03-29	786	801	779	786	13,100	786
2023-03-28	816	816	788	789	15,400	789
2023-03-27	818	818	801	816	4,600	816
2023-03-24	811	822	805	819	5,000	819
2023-03-23	799	817	799	811	2,000	811
2023-03-22	805	813	784	805	14,500	805
2023-03-20	830	830	801	805	10,500	805
2023-03-17	830	830	810	830	18,500	830
2023-03-16	844	844	820	832	8,800	832
2023-03-15	791	879	791	829	65,700	829
2023-03-14	805	805	781	790	8,900	790
2023-03-13	811	814	804	805	8,100	805
2023-03-10	814	824	805	824	6,800	824
2023-03-09	830	835	813	820	12,300	820
2023-03-08	835	849	823	835	13,600	835
2023-03-07	855	855	817	835	73,700	835
2023-03-06	786	796	778	795	10,900	795
2023-03-03	759	791	759	786	53,600	786
2023-03-02	746	760	746	760	3,900	760
2023-03-01	746	752	744	750	3,700	750
2023-02-28	750	752	743	745	5,100	745
2023-02-27	750	751	745	747	4,400	747
2023-02-24	747	755	747	750	7,200	750
2023-02-22	750	750	749	749	2,800	749
2023-02-21	751	758	750	751	4,500	751
2023-02-20	751	760	735	755	4,900	755
2023-02-17	740	782	738	755	16,900	755
2023-02-16	741	744	720	741	9,800	741
2023-02-15	745	745	726	741	9,000	741
2023-02-14	773	773	737	745	39,400	745
2023-02-13	803	804	770	778	33,200	778
2023-02-10	805	827	804	814	18,400	814
2023-02-09	787	810	787	800	10,100	800
2023-02-08	804	804	786	787	4,400	787
2023-02-07	790	793	790	793	1,000	793
2023-02-06	781	802	781	790	3,200	790
2023-02-03	790	790	778	780	5,400	780
2023-02-02	793	793	790	790	1,500	790
2023-02-01	780	793	780	782	1,500	782
2023-01-31	772	784	763	780	4,400	780
2023-01-30	789	790	777	777	6,800	777
2023-01-27	799	802	785	795	2,800	795
2023-01-26	814	814	798	798	2,800	798
2023-01-25	800	810	797	810	3,800	810
2023-01-24	819	819	797	797	4,800	797
2023-01-23	791	819	783	819	11,700	819
2023-01-20	785	786	778	779	1,700	779
2023-01-19	775	783	775	777	1,600	777
2023-01-18	785	789	775	775	1,500	775
2023-01-17	785	787	771	773	3,300	773
2023-01-16	789	795	781	781	1,400	781
2023-01-13	773	800	773	797	5,600	797
2023-01-12	799	799	773	773	6,700	773
2023-01-11	796	800	780	784	5,800	784
2023-01-10	815	815	791	796	5,100	796
2023-01-06	809	818	789	802	8,700	802
2023-01-05	867	885	820	822	18,500	822
2023-01-04	803	839	797	837	14,000	837

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01月31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