システムズ・デザイン(3766)の株価時系列情報
システムズ・デザイン(3766)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 840 | 848 | 839 | 843 | 8,000 |
2005/12/29 | 831 | 845 | 831 | 840 | 27,000 |
2005/12/28 | 835 | 837 | 825 | 830 | 27,500 |
2005/12/27 | 841 | 842 | 835 | 836 | 28,000 |
2005/12/26 | 821 | 841 | 821 | 840 | 50,500 |
2005/12/22 | 820 | 825 | 819 | 820 | 20,000 |
2005/12/21 | 815 | 827 | 815 | 820 | 48,000 |
2005/12/20 | 819 | 820 | 812 | 815 | 10,000 |
2005/12/19 | 803 | 811 | 803 | 811 | 7,500 |
2005/12/16 | 798 | 802 | 798 | 799 | 24,000 |
2005/12/15 | 796 | 798 | 794 | 798 | 7,000 |
2005/12/14 | 800 | 801 | 800 | 800 | 16,500 |
2005/12/13 | 814 | 821 | 800 | 800 | 43,500 |
2005/12/12 | 819 | 820 | 810 | 815 | 21,000 |
2005/12/09 | 818 | 820 | 818 | 820 | 6,500 |
2005/12/08 | 814 | 815 | 807 | 808 | 16,500 |
2005/12/07 | 812 | 818 | 812 | 815 | 15,500 |
2005/12/06 | 775 | 813 | 775 | 812 | 34,000 |
2005/12/05 | 777 | 778 | 764 | 775 | 68,000 |
2005/12/02 | 774 | 775 | 770 | 772 | 22,000 |
2005/12/01 | 775 | 776 | 771 | 775 | 35,500 |
2005/11/30 | 791 | 792 | 770 | 779 | 37,500 |
2005/11/29 | 793 | 793 | 790 | 791 | 4,500 |
2005/11/28 | 792 | 795 | 790 | 790 | 17,500 |
2005/11/25 | 791 | 792 | 788 | 790 | 10,000 |
2005/11/24 | 786 | 791 | 786 | 786 | 28,500 |
2005/11/22 | 789 | 790 | 780 | 782 | 35,500 |
2005/11/21 | 835 | 836 | 784 | 790 | 68,000 |
2005/11/18 | 835 | 841 | 835 | 840 | 20,000 |
2005/11/17 | 834 | 835 | 834 | 835 | 3,500 |
2005/11/16 | 839 | 845 | 834 | 835 | 10,000 |
2005/11/15 | 840 | 845 | 839 | 845 | 16,500 |
2005/11/14 | 840 | 844 | 839 | 844 | 26,500 |
2005/11/11 | 844 | 849 | 835 | 836 | 13,500 |
2005/11/10 | 849 | 851 | 844 | 851 | 18,500 |
2005/11/09 | 849 | 850 | 844 | 849 | 9,000 |
2005/11/08 | 855 | 862 | 850 | 850 | 17,500 |
2005/11/07 | 850 | 875 | 850 | 855 | 55,000 |
2005/11/04 | 835 | 845 | 834 | 845 | 21,500 |
2005/11/02 | 835 | 837 | 829 | 831 | 10,500 |
2005/11/01 | 837 | 845 | 837 | 840 | 22,500 |
2005/10/31 | 817 | 844 | 817 | 838 | 28,000 |
2005/10/28 | 791 | 819 | 791 | 810 | 60,000 |
2005/10/27 | 779 | 790 | 779 | 790 | 36,000 |
2005/10/26 | 780 | 781 | 778 | 779 | 29,500 |
2005/10/25 | 781 | 784 | 777 | 780 | 20,500 |
2005/10/24 | 780 | 780 | 768 | 780 | 15,500 |
2005/10/21 | 780 | 782 | 780 | 780 | 7,000 |
2005/10/20 | 780 | 782 | 774 | 779 | 8,000 |
2005/10/19 | 790 | 790 | 765 | 771 | 47,000 |
2005/10/18 | 800 | 850 | 787 | 800 | 219,000 |
2005/10/17 | 762 | 764 | 759 | 764 | 20,000 |
2005/10/14 | 777 | 778 | 750 | 751 | 17,000 |
2005/10/13 | 759 | 767 | 759 | 767 | 37,500 |
2005/10/12 | 748 | 770 | 748 | 754 | 55,500 |
2005/10/11 | 742 | 748 | 741 | 748 | 7,500 |
2005/10/07 | 740 | 745 | 740 | 745 | 17,000 |
2005/10/06 | 740 | 740 | 737 | 738 | 1,500 |
2005/10/05 | 736 | 737 | 735 | 737 | 19,500 |
2005/10/04 | 736 | 737 | 735 | 735 | 9,000 |
2005/10/03 | 740 | 741 | 735 | 740 | 11,500 |
2005/09/30 | 736 | 738 | 734 | 735 | 15,000 |
2005/09/29 | 740 | 741 | 734 | 735 | 18,500 |
2005/09/28 | 749 | 750 | 735 | 740 | 15,000 |
2005/09/27 | 747 | 755 | 744 | 749 | 65,500 |
2005/09/26 | 739 | 745 | 734 | 740 | 17,000 |
2005/09/22 | 738 | 741 | 730 | 736 | 26,000 |
2005/09/21 | 732 | 736 | 730 | 734 | 18,500 |
2005/09/20 | 732 | 739 | 730 | 732 | 30,000 |
2005/09/16 | 735 | 736 | 724 | 732 | 23,000 |
2005/09/15 | 736 | 736 | 724 | 730 | 29,500 |
2005/09/14 | 731 | 734 | 729 | 733 | 7,500 |
2005/09/13 | 735 | 737 | 732 | 733 | 5,500 |
2005/09/12 | 738 | 740 | 733 | 733 | 8,000 |
2005/09/09 | 730 | 735 | 725 | 734 | 11,500 |
2005/09/08 | 736 | 736 | 726 | 730 | 5,000 |
2005/09/07 | 735 | 737 | 725 | 735 | 16,000 |
2005/09/06 | 740 | 740 | 732 | 735 | 7,500 |
2005/09/05 | 730 | 740 | 730 | 739 | 23,500 |
2005/09/02 | 721 | 730 | 720 | 730 | 12,000 |
2005/09/01 | 721 | 721 | 714 | 715 | 10,000 |
2005/08/31 | 714 | 715 | 714 | 715 | 12,000 |
2005/08/30 | 714 | 715 | 712 | 713 | 4,000 |
2005/08/26 | 725 | 726 | 714 | 718 | 14,000 |
2005/08/25 | 737 | 741 | 724 | 725 | 17,000 |
2005/08/24 | 741 | 741 | 725 | 726 | 17,000 |
2005/08/23 | 741 | 742 | 730 | 739 | 10,000 |
2005/08/22 | 740 | 742 | 733 | 741 | 18,500 |
2005/08/19 | 745 | 746 | 730 | 746 | 11,500 |
2005/08/18 | 729 | 745 | 729 | 740 | 24,500 |
2005/08/17 | 724 | 729 | 724 | 729 | 10,000 |
2005/08/16 | 718 | 726 | 718 | 726 | 25,000 |
2005/08/15 | 720 | 721 | 715 | 715 | 10,500 |
2005/08/12 | 715 | 716 | 709 | 713 | 32,500 |
2005/08/11 | 728 | 729 | 709 | 709 | 30,500 |
2005/08/10 | 715 | 735 | 714 | 724 | 21,000 |
2005/08/09 | 703 | 713 | 703 | 713 | 21,500 |
2005/08/08 | 717 | 718 | 701 | 702 | 16,500 |
2005/08/05 | 723 | 731 | 716 | 718 | 25,000 |
2005/08/04 | 740 | 741 | 722 | 724 | 21,000 |
2005/08/03 | 740 | 746 | 739 | 745 | 15,000 |
2005/08/02 | 741 | 751 | 735 | 740 | 45,000 |
2005/08/01 | 740 | 744 | 740 | 742 | 24,500 |
2005/07/29 | 740 | 742 | 739 | 740 | 4,500 |
2005/07/28 | 735 | 741 | 729 | 740 | 16,500 |
2005/07/27 | 745 | 745 | 727 | 744 | 22,500 |
2005/07/26 | 752 | 753 | 731 | 745 | 16,000 |
2005/07/25 | 762 | 765 | 751 | 752 | 30,000 |
2005/07/22 | 735 | 742 | 727 | 741 | 16,500 |
2005/07/21 | 737 | 739 | 728 | 735 | 19,000 |
2005/07/20 | 737 | 738 | 731 | 737 | 6,000 |
2005/07/19 | 737 | 738 | 729 | 737 | 12,000 |
2005/07/15 | 740 | 741 | 725 | 739 | 22,000 |
2005/07/14 | 741 | 743 | 730 | 730 | 25,000 |
2005/07/13 | 744 | 745 | 728 | 740 | 8,500 |
2005/07/12 | 750 | 751 | 740 | 745 | 18,000 |
2005/07/11 | 740 | 749 | 730 | 744 | 15,000 |
2005/07/08 | 730 | 733 | 726 | 733 | 29,500 |
2005/07/07 | 749 | 750 | 730 | 742 | 23,000 |
2005/07/06 | 769 | 775 | 760 | 760 | 29,000 |
2005/07/05 | 788 | 790 | 759 | 770 | 61,500 |
2005/07/04 | 750 | 784 | 750 | 778 | 85,500 |
2005/07/01 | 733 | 755 | 729 | 741 | 53,500 |
2005/06/30 | 730 | 731 | 722 | 730 | 16,500 |
2005/06/29 | 728 | 733 | 722 | 723 | 27,000 |
2005/06/28 | 737 | 738 | 721 | 721 | 16,500 |
2005/06/27 | 740 | 741 | 735 | 738 | 15,500 |
2005/06/24 | 728 | 740 | 728 | 740 | 17,000 |
2005/06/23 | 721 | 729 | 721 | 728 | 8,000 |
2005/06/22 | 727 | 728 | 720 | 720 | 28,000 |
2005/06/21 | 727 | 728 | 724 | 727 | 22,500 |
2005/06/20 | 702 | 729 | 702 | 725 | 32,000 |
2005/06/17 | 701 | 705 | 700 | 701 | 8,000 |
2005/06/16 | 702 | 705 | 700 | 703 | 43,000 |
2005/06/15 | 712 | 714 | 700 | 705 | 27,500 |
2005/06/14 | 711 | 729 | 711 | 713 | 39,000 |
2005/06/13 | 710 | 712 | 707 | 710 | 15,500 |
2005/06/10 | 714 | 715 | 708 | 710 | 18,500 |
2005/06/09 | 712 | 713 | 708 | 708 | 16,500 |
2005/06/08 | 715 | 718 | 712 | 718 | 15,000 |
2005/06/07 | 712 | 715 | 707 | 710 | 43,000 |
2005/06/06 | 722 | 723 | 710 | 715 | 40,500 |
2005/06/03 | 729 | 730 | 722 | 723 | 10,000 |
2005/06/02 | 755 | 758 | 730 | 730 | 21,500 |
2005/06/01 | 715 | 748 | 715 | 748 | 21,500 |
2005/05/31 | 712 | 720 | 711 | 715 | 26,500 |
2005/05/30 | 713 | 715 | 710 | 710 | 13,000 |
2005/05/27 | 711 | 714 | 709 | 714 | 23,000 |
2005/05/26 | 715 | 717 | 711 | 714 | 25,000 |
2005/05/25 | 730 | 736 | 715 | 716 | 29,500 |
2005/05/24 | 730 | 730 | 711 | 715 | 20,500 |
2005/05/23 | 749 | 750 | 725 | 725 | 49,000 |
2005/05/20 | 760 | 777 | 733 | 743 | 37,000 |
2005/05/19 | 792 | 793 | 733 | 754 | 37,000 |
2005/05/18 | 735 | 790 | 734 | 787 | 22,500 |
2005/05/17 | 779 | 785 | 708 | 730 | 45,500 |
2005/05/16 | 799 | 800 | 775 | 777 | 30,500 |
2005/05/13 | 800 | 821 | 790 | 800 | 47,500 |
2005/05/12 | 822 | 833 | 770 | 795 | 45,500 |
2005/05/11 | 849 | 850 | 815 | 829 | 60,500 |
2005/05/10 | 858 | 877 | 820 | 840 | 188,000 |
2005/05/09 | 831 | 845 | 785 | 844 | 137,500 |
2005/05/06 | 851 | 895 | 820 | 822 | 474,500 |
2005/05/02 | 770 | 817 | 770 | 806 | 145,000 |
2005/04/28 | 750 | 768 | 749 | 765 | 63,000 |
2005/04/27 | 740 | 750 | 727 | 740 | 16,500 |
2005/04/26 | 742 | 749 | 726 | 740 | 25,500 |
2005/04/25 | 750 | 760 | 739 | 740 | 47,500 |
2005/04/22 | 730 | 765 | 725 | 752 | 63,000 |
2005/04/21 | 742 | 743 | 718 | 730 | 34,500 |
2005/04/20 | 745 | 770 | 723 | 743 | 53,500 |
2005/04/19 | 738 | 739 | 720 | 723 | 25,500 |
2005/04/18 | 750 | 751 | 727 | 739 | 66,000 |
2005/04/15 | 714 | 765 | 710 | 750 | 68,500 |
2005/04/14 | 720 | 721 | 711 | 715 | 18,500 |
2005/04/13 | 728 | 729 | 720 | 721 | 17,500 |
2005/04/12 | 730 | 740 | 728 | 728 | 19,000 |
2005/04/11 | 750 | 752 | 733 | 734 | 20,000 |
2005/04/08 | 754 | 760 | 743 | 750 | 17,000 |
2005/04/07 | 780 | 781 | 749 | 760 | 34,000 |
2005/04/06 | 780 | 788 | 771 | 780 | 57,000 |
2005/04/05 | 766 | 785 | 750 | 780 | 52,500 |
2005/04/04 | 747 | 780 | 739 | 750 | 50,500 |
2005/04/01 | 731 | 743 | 729 | 730 | 24,500 |
2005/03/31 | 710 | 740 | 705 | 717 | 53,500 |
2005/03/30 | 708 | 710 | 693 | 705 | 25,500 |
2005/03/29 | 705 | 713 | 693 | 703 | 33,000 |
2005/03/28 | 748 | 749 | 703 | 705 | 31,500 |
2005/03/25 | 734 | 790 | 734 | 747 | 70,000 |
2005/03/24 | 750 | 751 | 729 | 735 | 67,500 |
2005/03/23 | 775 | 776 | 747 | 750 | 73,500 |
2005/03/22 | 803 | 803 | 765 | 777 | 87,500 |
2005/03/18 | 807 | 825 | 793 | 800 | 95,000 |
2005/03/17 | 824 | 825 | 799 | 803 | 68,500 |
2005/03/16 | 842 | 846 | 800 | 825 | 80,000 |
2005/03/15 | 879 | 880 | 840 | 850 | 142,500 |
2005/03/14 | 859 | 877 | 848 | 876 | 337,000 |
2005/03/11 | 795 | 855 | 780 | 839 | 518,500 |
2005/03/10 | 850 | 851 | 791 | 800 | 547,500 |
2005/03/09 | 1,000 | 1,005 | 850 | 851 | 2,314,000 |