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 |
|---|---|---|---|---|---|
| 2010/12/30 | 262 | 266 | 262 | 266 | 2,500 |
| 2010/12/29 | 261 | 268 | 261 | 268 | 2,500 |
| 2010/12/28 | 0 | 0 | 0 | 269 | 0 |
| 2010/12/27 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/12/24 | 269 | 269 | 269 | 269 | 4,500 |
| 2010/12/22 | 264 | 269 | 262 | 269 | 3,000 |
| 2010/12/21 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/12/20 | 0 | 0 | 0 | 262 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 262 | 0 |
| 2010/12/16 | 269 | 269 | 262 | 262 | 2,000 |
| 2010/12/15 | 0 | 0 | 0 | 266 | 0 |
| 2010/12/14 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/12/13 | 279 | 279 | 255 | 263 | 4,000 |
| 2010/12/10 | 274 | 274 | 274 | 274 | 2,000 |
| 2010/12/09 | 261 | 261 | 261 | 261 | 500 |
| 2010/12/08 | 0 | 0 | 0 | 284 | 0 |
| 2010/12/07 | 0 | 0 | 0 | 284 | 0 |
| 2010/12/06 | 278 | 284 | 274 | 284 | 8,500 |
| 2010/12/03 | 250 | 250 | 242 | 242 | 5,000 |
| 2010/12/02 | 251 | 251 | 251 | 251 | 500 |
| 2010/12/01 | 250 | 250 | 250 | 250 | 500 |
| 2010/11/30 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/11/29 | 0 | 0 | 0 | 250 | 0 |
| 2010/11/26 | 243 | 250 | 243 | 250 | 4,000 |
| 2010/11/25 | 249 | 250 | 249 | 250 | 2,500 |
| 2010/11/24 | 250 | 250 | 247 | 249 | 2,500 |
| 2010/11/22 | 250 | 250 | 250 | 250 | 1,500 |
| 2010/11/19 | 248 | 248 | 248 | 248 | 500 |
| 2010/11/18 | 250 | 250 | 250 | 250 | 1,000 |
| 2010/11/17 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/12 | 245 | 245 | 245 | 245 | 500 |
| 2010/11/11 | 0 | 0 | 0 | 245 | 0 |
| 2010/11/10 | 243 | 246 | 237 | 245 | 6,000 |
| 2010/11/09 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/08 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/11/05 | 0 | 0 | 0 | 255 | 0 |
| 2010/11/04 | 0 | 0 | 0 | 255 | 0 |
| 2010/11/02 | 255 | 255 | 255 | 255 | 500 |
| 2010/11/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/28 | 255 | 260 | 255 | 260 | 1,500 |
| 2010/10/27 | 259 | 259 | 259 | 259 | 3,500 |
| 2010/10/26 | 260 | 260 | 260 | 260 | 500 |
| 2010/10/25 | 260 | 260 | 260 | 260 | 1,500 |
| 2010/10/22 | 256 | 256 | 255 | 255 | 1,500 |
| 2010/10/21 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/15 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/14 | 0 | 0 | 0 | 260 | 0 |
| 2010/10/13 | 260 | 260 | 260 | 260 | 2,500 |
| 2010/10/12 | 263 | 263 | 263 | 263 | 500 |
| 2010/10/08 | 279 | 279 | 279 | 279 | 3,500 |
| 2010/10/07 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/04 | 0 | 0 | 0 | 280 | 0 |
| 2010/10/01 | 280 | 280 | 280 | 280 | 1,500 |
| 2010/09/30 | 264 | 264 | 264 | 264 | 1,000 |
| 2010/09/29 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 280 | 0 |
| 2010/09/24 | 280 | 280 | 280 | 280 | 1,500 |
| 2010/09/22 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/21 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/17 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/16 | 273 | 273 | 273 | 273 | 1,000 |
| 2010/09/15 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/13 | 273 | 273 | 273 | 273 | 3,500 |
| 2010/09/10 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/09 | 273 | 273 | 273 | 273 | 500 |
| 2010/09/08 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/06 | 273 | 273 | 273 | 273 | 500 |
| 2010/09/03 | 0 | 0 | 0 | 273 | 0 |
| 2010/09/02 | 272 | 273 | 272 | 273 | 3,500 |
| 2010/09/01 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/25 | 281 | 281 | 281 | 281 | 1,500 |
| 2010/08/24 | 278 | 283 | 278 | 283 | 1,000 |
| 2010/08/23 | 275 | 275 | 275 | 275 | 500 |
| 2010/08/20 | 279 | 280 | 279 | 279 | 2,000 |
| 2010/08/19 | 0 | 0 | 0 | 280 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 280 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 280 | 0 |
| 2010/08/16 | 275 | 280 | 275 | 280 | 2,500 |
| 2010/08/13 | 0 | 0 | 0 | 275 | 0 |
| 2010/08/12 | 275 | 275 | 275 | 275 | 500 |
| 2010/08/11 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 281 | 0 |
| 2010/08/09 | 285 | 285 | 281 | 281 | 2,500 |
| 2010/08/06 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/08/05 | 0 | 0 | 0 | 284 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 284 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 284 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 284 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 284 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 284 | 0 |
| 2010/07/28 | 284 | 284 | 284 | 284 | 500 |
| 2010/07/27 | 0 | 0 | 0 | 300 | 0 |
| 2010/07/26 | 300 | 300 | 300 | 300 | 3,000 |
| 2010/07/23 | 287 | 287 | 287 | 287 | 3,000 |
| 2010/07/22 | 282 | 286 | 274 | 274 | 3,500 |
| 2010/07/21 | 280 | 280 | 280 | 280 | 500 |
| 2010/07/20 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 288 | 0 |
| 2010/07/08 | 290 | 290 | 288 | 288 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 287 | 0 |
| 2010/07/01 | 0 | 0 | 0 | 287 | 0 |
| 2010/06/30 | 287 | 287 | 287 | 287 | 500 |
| 2010/06/29 | 287 | 287 | 287 | 287 | 1,000 |
| 2010/06/28 | 0 | 0 | 0 | 301 | 0 |
| 2010/06/25 | 301 | 301 | 301 | 301 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 293 | 0 |
| 2010/06/23 | 293 | 293 | 293 | 293 | 500 |
| 2010/06/22 | 0 | 0 | 0 | 295 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 295 | 0 |
| 2010/06/18 | 294 | 295 | 294 | 295 | 1,000 |
| 2010/06/17 | 293 | 293 | 293 | 293 | 500 |
| 2010/06/16 | 287 | 290 | 287 | 290 | 2,000 |
| 2010/06/15 | 291 | 291 | 286 | 286 | 3,500 |
| 2010/06/14 | 310 | 310 | 294 | 294 | 2,500 |
| 2010/06/11 | 311 | 311 | 311 | 311 | 2,500 |
| 2010/06/10 | 297 | 297 | 297 | 297 | 1,500 |
| 2010/06/09 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 283 | 0 |
| 2010/06/04 | 285 | 285 | 283 | 283 | 1,000 |
| 2010/06/03 | 293 | 293 | 293 | 293 | 500 |
| 2010/06/02 | 293 | 293 | 293 | 293 | 1,000 |
| 2010/06/01 | 0 | 0 | 0 | 280 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 280 | 0 |
| 2010/05/28 | 295 | 295 | 280 | 280 | 1,500 |
| 2010/05/27 | 0 | 0 | 0 | 290 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 290 | 0 |
| 2010/05/25 | 295 | 295 | 288 | 290 | 5,000 |
| 2010/05/24 | 308 | 308 | 305 | 305 | 1,000 |
| 2010/05/21 | 287 | 310 | 286 | 310 | 3,500 |
| 2010/05/20 | 0 | 0 | 0 | 295 | 0 |
| 2010/05/19 | 298 | 298 | 295 | 295 | 1,500 |
| 2010/05/18 | 0 | 0 | 0 | 306 | 0 |
| 2010/05/17 | 309 | 309 | 306 | 306 | 1,500 |
| 2010/05/14 | 305 | 312 | 302 | 312 | 6,000 |
| 2010/05/13 | 0 | 0 | 0 | 293 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 293 | 0 |
| 2010/05/11 | 293 | 293 | 293 | 293 | 500 |
| 2010/05/10 | 290 | 290 | 284 | 284 | 3,000 |
| 2010/05/07 | 0 | 0 | 0 | 290 | 0 |
| 2010/05/06 | 283 | 290 | 283 | 290 | 10,000 |
| 2010/04/30 | 296 | 304 | 296 | 304 | 1,500 |
| 2010/04/28 | 0 | 0 | 0 | 312 | 0 |
| 2010/04/27 | 312 | 312 | 312 | 312 | 1,000 |
| 2010/04/26 | 0 | 0 | 0 | 312 | 0 |
| 2010/04/23 | 305 | 312 | 305 | 312 | 4,000 |
| 2010/04/22 | 305 | 305 | 305 | 305 | 1,000 |
| 2010/04/21 | 308 | 308 | 304 | 304 | 1,500 |
| 2010/04/20 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/16 | 305 | 305 | 300 | 300 | 2,000 |
| 2010/04/15 | 305 | 305 | 305 | 305 | 1,500 |
| 2010/04/14 | 299 | 300 | 299 | 300 | 2,500 |
| 2010/04/13 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/12 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/08 | 292 | 292 | 292 | 292 | 1,500 |
| 2010/04/07 | 0 | 0 | 0 | 292 | 0 |
| 2010/04/06 | 284 | 292 | 284 | 292 | 6,500 |
| 2010/04/05 | 0 | 0 | 0 | 300 | 0 |
| 2010/04/02 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/04/01 | 0 | 0 | 0 | 300 | 0 |
| 2010/03/31 | 308 | 308 | 300 | 300 | 4,500 |
| 2010/03/30 | 300 | 300 | 300 | 300 | 500 |
| 2010/03/29 | 302 | 302 | 294 | 294 | 1,500 |
| 2010/03/26 | 302 | 303 | 302 | 303 | 2,000 |
| 2010/03/25 | 303 | 303 | 303 | 303 | 2,000 |
| 2010/03/24 | 305 | 305 | 301 | 303 | 2,000 |
| 2010/03/23 | 297 | 297 | 297 | 297 | 2,000 |
| 2010/03/19 | 296 | 296 | 296 | 296 | 500 |
| 2010/03/15 | 296 | 296 | 296 | 296 | 500 |
| 2010/03/12 | 294 | 294 | 294 | 294 | 1,000 |
| 2010/03/11 | 294 | 295 | 294 | 295 | 1,500 |
| 2010/03/03 | 293 | 293 | 293 | 293 | 500 |
| 2010/02/25 | 292 | 292 | 292 | 292 | 1,500 |
| 2010/02/24 | 292 | 292 | 292 | 292 | 500 |
| 2010/02/23 | 292 | 292 | 292 | 292 | 1,000 |
| 2010/02/22 | 288 | 288 | 288 | 288 | 500 |
| 2010/02/17 | 290 | 290 | 290 | 290 | 4,000 |
| 2010/02/16 | 285 | 285 | 285 | 285 | 500 |
| 2010/02/10 | 285 | 285 | 285 | 285 | 500 |
| 2010/02/01 | 309 | 309 | 309 | 309 | 1,000 |
| 2010/01/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2010/01/28 | 281 | 290 | 281 | 290 | 1,500 |
| 2010/01/27 | 286 | 286 | 286 | 286 | 500 |
| 2010/01/26 | 305 | 305 | 305 | 305 | 1,500 |
| 2010/01/25 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/01/21 | 294 | 294 | 288 | 288 | 1,500 |
| 2010/01/19 | 286 | 286 | 286 | 286 | 1,000 |
| 2010/01/14 | 294 | 294 | 294 | 294 | 500 |