4323 日本システム技術(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,170 | 1,175 | 1,140 | 1,140 | 3,100 | 285 |
| 2003-12-29 | 1,151 | 1,175 | 1,151 | 1,170 | 4,400 | 292.50 |
| 2003-12-26 | 1,133 | 1,148 | 1,133 | 1,138 | 600 | 284.50 |
| 2003-12-25 | 1,084 | 1,084 | 1,064 | 1,073 | 800 | 268.25 |
| 2003-12-24 | 1,060 | 1,060 | 1,051 | 1,060 | 3,800 | 265 |
| 2003-12-22 | 1,070 | 1,100 | 1,056 | 1,056 | 4,400 | 264 |
| 2003-12-19 | 1,062 | 1,070 | 1,055 | 1,055 | 2,300 | 263.75 |
| 2003-12-18 | 1,150 | 1,150 | 1,053 | 1,060 | 4,900 | 265 |
| 2003-12-17 | 1,172 | 1,199 | 1,150 | 1,185 | 7,100 | 296.25 |
| 2003-12-16 | 1,072 | 1,112 | 1,072 | 1,112 | 2,500 | 278 |
| 2003-12-15 | 1,060 | 1,070 | 1,060 | 1,061 | 800 | 265.25 |
| 2003-12-12 | 1,057 | 1,058 | 1,057 | 1,057 | 2,800 | 264.25 |
| 2003-12-11 | 1,000 | 1,025 | 1,000 | 1,020 | 2,600 | 255 |
| 2003-12-10 | 1,000 | 1,020 | 1,000 | 1,000 | 2,700 | 250 |
| 2003-12-09 | 1,001 | 1,001 | 1,000 | 1,000 | 1,600 | 250 |
| 2003-12-08 | 1,040 | 1,040 | 992 | 992 | 3,300 | 248 |
| 2003-12-05 | 982 | 997 | 982 | 992 | 2,200 | 248 |
| 2003-12-04 | 979 | 985 | 979 | 985 | 1,100 | 246.25 |
| 2003-12-03 | 1,024 | 1,035 | 970 | 1,009 | 4,500 | 252.25 |
| 2003-12-02 | 1,039 | 1,039 | 1,003 | 1,004 | 1,800 | 251 |
| 2003-12-01 | 1,050 | 1,050 | 1,021 | 1,041 | 1,700 | 260.25 |
| 2003-11-28 | 1,070 | 1,090 | 1,060 | 1,060 | 6,800 | 265 |
| 2003-11-27 | 1,090 | 1,090 | 1,050 | 1,070 | 2,900 | 267.50 |
| 2003-11-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,700 | 262.50 |
| 2003-11-25 | 997 | 1,001 | 997 | 1,000 | 3,100 | 250 |
| 2003-11-21 | 1,009 | 1,009 | 995 | 995 | 1,100 | 248.75 |
| 2003-11-20 | 1,000 | 1,020 | 1,000 | 1,020 | 3,400 | 255 |
| 2003-11-19 | 1,010 | 1,020 | 990 | 990 | 3,700 | 247.50 |
| 2003-11-18 | 1,050 | 1,050 | 1,020 | 1,050 | 6,900 | 262.50 |
| 2003-11-17 | 1,080 | 1,080 | 991 | 991 | 11,600 | 247.75 |
| 2003-11-14 | 1,097 | 1,097 | 1,066 | 1,086 | 6,400 | 271.50 |
| 2003-11-13 | 1,155 | 1,177 | 1,150 | 1,177 | 5,300 | 294.25 |
| 2003-11-12 | 1,143 | 1,155 | 1,143 | 1,155 | 1,100 | 288.75 |
| 2003-11-11 | 1,189 | 1,189 | 1,145 | 1,145 | 5,400 | 286.25 |
| 2003-11-10 | 1,185 | 1,192 | 1,180 | 1,192 | 2,500 | 298 |
| 2003-11-07 | 1,161 | 1,190 | 1,161 | 1,180 | 5,600 | 295 |
| 2003-11-06 | 1,240 | 1,240 | 1,153 | 1,153 | 2,700 | 288.25 |
| 2003-11-05 | 1,203 | 1,210 | 1,195 | 1,200 | 3,900 | 300 |
| 2003-11-04 | 1,250 | 1,250 | 1,220 | 1,220 | 6,800 | 305 |
| 2003-10-31 | 1,255 | 1,260 | 1,250 | 1,250 | 2,800 | 312.50 |
| 2003-10-30 | 1,251 | 1,285 | 1,240 | 1,265 | 3,000 | 316.25 |
| 2003-10-29 | 1,280 | 1,280 | 1,251 | 1,260 | 7,100 | 315 |
| 2003-10-28 | 1,280 | 1,295 | 1,260 | 1,260 | 1,500 | 315 |
| 2003-10-27 | 1,299 | 1,299 | 1,240 | 1,240 | 4,800 | 310 |
| 2003-10-24 | 1,162 | 1,240 | 1,150 | 1,200 | 10,100 | 300 |
| 2003-10-23 | 1,310 | 1,310 | 1,132 | 1,132 | 9,800 | 283 |
| 2003-10-22 | 1,340 | 1,340 | 1,310 | 1,320 | 4,400 | 330 |
| 2003-10-21 | 1,469 | 1,550 | 1,350 | 1,390 | 37,600 | 347.50 |
| 2003-10-20 | 1,389 | 1,429 | 1,340 | 1,429 | 28,200 | 357.25 |
| 2003-10-17 | 1,201 | 1,230 | 1,201 | 1,229 | 14,100 | 307.25 |
| 2003-10-16 | 1,230 | 1,230 | 1,190 | 1,190 | 6,200 | 297.50 |
| 2003-10-15 | 1,230 | 1,240 | 1,180 | 1,190 | 6,700 | 297.50 |
| 2003-10-14 | 1,155 | 1,220 | 1,155 | 1,200 | 15,300 | 300 |
| 2003-10-10 | 1,121 | 1,130 | 1,091 | 1,115 | 6,900 | 278.75 |
| 2003-10-09 | 1,152 | 1,152 | 1,136 | 1,136 | 7,400 | 284 |
| 2003-10-08 | 1,160 | 1,160 | 1,150 | 1,152 | 2,800 | 288 |
| 2003-10-07 | 1,200 | 1,200 | 1,145 | 1,160 | 5,200 | 290 |
| 2003-10-06 | 1,230 | 1,230 | 1,205 | 1,221 | 7,900 | 305.25 |
| 2003-10-03 | 1,200 | 1,245 | 1,200 | 1,231 | 7,900 | 307.75 |
| 2003-10-02 | 1,190 | 1,190 | 1,170 | 1,185 | 25,300 | 296.25 |
| 2003-10-01 | 1,075 | 1,178 | 1,075 | 1,151 | 14,500 | 287.75 |
| 2003-09-30 | 1,070 | 1,080 | 1,060 | 1,070 | 2,900 | 267.50 |
| 2003-09-29 | 1,086 | 1,086 | 1,070 | 1,070 | 2,800 | 267.50 |
| 2003-09-26 | 1,080 | 1,080 | 1,047 | 1,050 | 10,100 | 262.50 |
| 2003-09-25 | 1,051 | 1,080 | 1,047 | 1,080 | 5,100 | 270 |
| 2003-09-24 | 1,050 | 1,051 | 1,050 | 1,051 | 3,800 | 262.75 |
| 2003-09-22 | 1,052 | 1,079 | 1,050 | 1,050 | 4,200 | 262.50 |
| 2003-09-19 | 1,022 | 1,066 | 1,022 | 1,050 | 5,100 | 262.50 |
| 2003-09-18 | 998 | 1,020 | 998 | 1,020 | 2,700 | 255 |
| 2003-09-17 | 1,010 | 1,050 | 995 | 1,010 | 10,800 | 252.50 |
| 2003-09-16 | 1,001 | 1,010 | 1,000 | 1,010 | 4,700 | 252.50 |
| 2003-09-12 | 1,009 | 1,010 | 1,009 | 1,010 | 1,200 | 252.50 |
| 2003-09-11 | 1,001 | 1,010 | 990 | 1,010 | 3,400 | 252.50 |
| 2003-09-10 | 1,019 | 1,020 | 996 | 1,000 | 7,300 | 250 |
| 2003-09-09 | 1,000 | 1,020 | 993 | 1,000 | 3,500 | 250 |
| 2003-09-08 | 1,029 | 1,029 | 988 | 988 | 5,200 | 247 |
| 2003-09-05 | 1,037 | 1,037 | 1,030 | 1,030 | 2,600 | 257.50 |
| 2003-09-04 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 | 255 |
| 2003-09-03 | 987 | 999 | 982 | 999 | 4,400 | 249.75 |
| 2003-09-02 | 979 | 988 | 979 | 980 | 5,200 | 245 |
| 2003-09-01 | 962 | 980 | 962 | 970 | 13,200 | 242.50 |
| 2003-08-29 | 961 | 967 | 961 | 965 | 1,500 | 241.25 |
| 2003-08-28 | 963 | 964 | 963 | 963 | 2,000 | 240.75 |
| 2003-08-27 | 970 | 985 | 969 | 970 | 6,300 | 242.50 |
| 2003-08-26 | 948 | 969 | 948 | 969 | 4,600 | 242.25 |
| 2003-08-25 | 970 | 975 | 931 | 943 | 4,200 | 235.75 |
| 2003-08-22 | 974 | 974 | 960 | 970 | 900 | 242.50 |
| 2003-08-21 | 976 | 978 | 975 | 975 | 2,700 | 243.75 |
| 2003-08-20 | 985 | 992 | 962 | 975 | 2,800 | 243.75 |
| 2003-08-18 | 950 | 957 | 950 | 955 | 2,000 | 238.75 |
| 2003-08-15 | 933 | 960 | 933 | 957 | 3,100 | 239.25 |
| 2003-08-14 | 940 | 940 | 930 | 930 | 5,300 | 232.50 |
| 2003-08-13 | 949 | 950 | 928 | 930 | 18,000 | 232.50 |
| 2003-08-12 | 950 | 950 | 940 | 940 | 1,300 | 235 |
| 2003-08-11 | 980 | 980 | 950 | 950 | 2,400 | 237.50 |
| 2003-08-08 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 252.50 |
| 2003-08-07 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 | 252.50 |
| 2003-08-06 | 991 | 1,007 | 990 | 1,007 | 5,300 | 251.75 |
| 2003-08-05 | 995 | 995 | 990 | 990 | 5,000 | 247.50 |
| 2003-08-04 | 1,012 | 1,012 | 990 | 993 | 1,900 | 248.25 |
| 2003-08-01 | 1,027 | 1,027 | 990 | 1,000 | 1,700 | 250 |
| 2003-07-31 | 1,020 | 1,025 | 1,000 | 1,000 | 2,300 | 250 |
| 2003-07-30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 | 256.25 |
| 2003-07-29 | 1,000 | 1,000 | 980 | 980 | 7,700 | 245 |
| 2003-07-28 | 1,000 | 1,000 | 980 | 1,000 | 6,600 | 250 |
| 2003-07-25 | 980 | 980 | 970 | 980 | 5,800 | 245 |
| 2003-07-24 | 980 | 980 | 980 | 980 | 1,000 | 245 |
| 2003-07-23 | 970 | 970 | 970 | 970 | 100 | 242.50 |
| 2003-07-22 | 970 | 980 | 970 | 970 | 1,800 | 242.50 |
| 2003-07-18 | 970 | 970 | 970 | 970 | 3,400 | 242.50 |
| 2003-07-17 | 970 | 970 | 960 | 960 | 4,200 | 240 |
| 2003-07-16 | 980 | 980 | 970 | 970 | 4,300 | 242.50 |
| 2003-07-15 | 990 | 990 | 971 | 990 | 2,800 | 247.50 |
| 2003-07-14 | 971 | 1,000 | 970 | 980 | 5,800 | 245 |
| 2003-07-11 | 1,000 | 1,010 | 970 | 980 | 5,100 | 245 |
| 2003-07-10 | 990 | 1,000 | 990 | 1,000 | 1,400 | 250 |
| 2003-07-09 | 1,005 | 1,010 | 970 | 970 | 9,100 | 242.50 |
| 2003-07-08 | 1,010 | 1,010 | 998 | 1,000 | 3,000 | 250 |
| 2003-07-07 | 995 | 1,010 | 991 | 991 | 2,100 | 247.75 |
| 2003-07-04 | 951 | 970 | 940 | 970 | 7,600 | 242.50 |
| 2003-07-03 | 1,050 | 1,050 | 990 | 1,000 | 9,300 | 250 |
| 2003-07-02 | 1,040 | 1,090 | 1,021 | 1,030 | 16,700 | 257.50 |
| 2003-07-01 | 960 | 1,020 | 960 | 1,020 | 14,000 | 255 |
| 2003-06-30 | 907 | 944 | 907 | 940 | 10,600 | 235 |
| 2003-06-27 | 890 | 910 | 890 | 900 | 9,700 | 225 |
| 2003-06-26 | 880 | 890 | 860 | 870 | 6,700 | 217.50 |
| 2003-06-25 | 865 | 870 | 860 | 870 | 2,300 | 217.50 |
| 2003-06-24 | 832 | 849 | 832 | 836 | 700 | 209 |
| 2003-06-23 | 860 | 860 | 850 | 850 | 1,300 | 212.50 |
| 2003-06-20 | 850 | 850 | 841 | 850 | 2,900 | 212.50 |
| 2003-06-19 | 865 | 870 | 835 | 870 | 5,200 | 217.50 |
| 2003-06-18 | 832 | 860 | 832 | 845 | 14,600 | 211.25 |
| 2003-06-17 | 845 | 850 | 820 | 820 | 7,300 | 205 |
| 2003-06-16 | 802 | 845 | 802 | 830 | 9,400 | 207.50 |
| 2003-06-13 | 785 | 785 | 784 | 785 | 1,600 | 196.25 |
| 2003-06-12 | 779 | 779 | 770 | 771 | 4,100 | 192.75 |
| 2003-06-11 | 780 | 780 | 780 | 780 | 1,500 | 195 |
| 2003-06-10 | 750 | 778 | 750 | 778 | 4,300 | 194.50 |
| 2003-06-09 | 772 | 775 | 748 | 748 | 3,600 | 187 |
| 2003-06-06 | 771 | 772 | 771 | 771 | 900 | 192.75 |
| 2003-06-05 | 780 | 780 | 768 | 768 | 4,300 | 192 |
| 2003-06-04 | 780 | 780 | 777 | 777 | 300 | 194.25 |
| 2003-06-03 | 770 | 779 | 770 | 779 | 5,900 | 194.75 |
| 2003-06-02 | 782 | 795 | 775 | 780 | 1,400 | 195 |
| 2003-05-30 | 790 | 795 | 785 | 785 | 1,800 | 196.25 |
| 2003-05-29 | 791 | 791 | 782 | 782 | 1,700 | 195.50 |
| 2003-05-28 | 810 | 810 | 781 | 795 | 2,700 | 198.75 |
| 2003-05-27 | 801 | 802 | 801 | 801 | 4,000 | 200.25 |
| 2003-05-26 | 810 | 820 | 801 | 801 | 9,300 | 200.25 |
| 2003-05-23 | 800 | 800 | 780 | 780 | 2,700 | 195 |
| 2003-05-22 | 758 | 800 | 758 | 800 | 5,400 | 200 |
| 2003-05-21 | 775 | 780 | 768 | 768 | 2,400 | 192 |
| 2003-05-20 | 765 | 780 | 765 | 780 | 4,900 | 195 |
| 2003-05-19 | 785 | 785 | 775 | 780 | 1,200 | 195 |
| 2003-05-16 | 780 | 781 | 767 | 781 | 4,900 | 195.25 |
| 2003-05-15 | 809 | 809 | 790 | 790 | 2,000 | 197.50 |
| 2003-05-14 | 820 | 820 | 800 | 800 | 3,700 | 200 |
| 2003-05-13 | 780 | 810 | 780 | 810 | 4,500 | 202.50 |
| 2003-05-12 | 765 | 765 | 765 | 765 | 1,900 | 191.25 |
| 2003-05-09 | 745 | 765 | 745 | 765 | 1,600 | 191.25 |
| 2003-05-08 | 755 | 755 | 740 | 740 | 600 | 185 |
| 2003-05-07 | 765 | 765 | 765 | 765 | 100 | 191.25 |
| 2003-05-06 | 765 | 765 | 745 | 745 | 800 | 186.25 |
| 2003-05-02 | 740 | 760 | 740 | 740 | 3,400 | 185 |
| 2003-05-01 | 725 | 740 | 725 | 740 | 11,200 | 185 |
| 2003-04-30 | 750 | 750 | 750 | 750 | 1,500 | 187.50 |
| 2003-04-28 | 751 | 751 | 750 | 750 | 1,200 | 187.50 |
| 2003-04-25 | 750 | 750 | 750 | 750 | 700 | 187.50 |
| 2003-04-24 | 770 | 775 | 755 | 760 | 2,400 | 190 |
| 2003-04-23 | 780 | 780 | 750 | 775 | 4,500 | 193.75 |
| 2003-04-22 | 769 | 772 | 769 | 772 | 1,100 | 193 |
| 2003-04-21 | 751 | 751 | 751 | 751 | 1,300 | 187.75 |
| 2003-04-18 | 741 | 760 | 740 | 750 | 6,100 | 187.50 |
| 2003-04-17 | 740 | 740 | 740 | 740 | 700 | 185 |
| 2003-04-16 | 729 | 790 | 720 | 790 | 7,900 | 197.50 |
| 2003-04-15 | 702 | 702 | 695 | 695 | 700 | 173.75 |
| 2003-04-14 | 690 | 690 | 690 | 690 | 2,000 | 172.50 |
| 2003-04-11 | 695 | 695 | 690 | 690 | 2,100 | 172.50 |
| 2003-04-09 | 690 | 690 | 690 | 690 | 1,000 | 172.50 |
| 2003-04-08 | 690 | 690 | 690 | 690 | 900 | 172.50 |
| 2003-04-07 | 690 | 690 | 690 | 690 | 1,600 | 172.50 |
| 2003-04-04 | 690 | 690 | 690 | 690 | 100 | 172.50 |
| 2003-04-03 | 690 | 700 | 690 | 700 | 1,300 | 175 |
| 2003-04-02 | 690 | 690 | 690 | 690 | 1,000 | 172.50 |
| 2003-04-01 | 680 | 685 | 680 | 685 | 7,300 | 171.25 |
| 2003-03-31 | 690 | 690 | 670 | 680 | 5,300 | 170 |
| 2003-03-28 | 700 | 700 | 690 | 690 | 1,900 | 172.50 |
| 2003-03-27 | 712 | 712 | 712 | 712 | 500 | 178 |
| 2003-03-26 | 713 | 713 | 712 | 712 | 2,900 | 178 |
| 2003-03-25 | 735 | 735 | 712 | 712 | 2,500 | 178 |
| 2003-03-24 | 730 | 735 | 730 | 735 | 4,100 | 183.75 |
| 2003-03-20 | 730 | 730 | 730 | 730 | 200 | 182.50 |
| 2003-03-19 | 740 | 740 | 740 | 740 | 1,000 | 185 |
| 2003-03-18 | 740 | 740 | 730 | 730 | 1,400 | 182.50 |
| 2003-03-17 | 721 | 721 | 720 | 720 | 3,300 | 180 |
| 2003-03-14 | 721 | 730 | 720 | 720 | 19,400 | 180 |
| 2003-03-13 | 720 | 720 | 700 | 720 | 10,900 | 180 |
| 2003-03-12 | 690 | 712 | 690 | 710 | 18,200 | 177.50 |
| 2003-03-11 | 675 | 698 | 675 | 690 | 26,100 | 172.50 |
| 2003-03-10 | 655 | 675 | 655 | 675 | 6,400 | 168.75 |
| 2003-03-07 | 656 | 676 | 656 | 675 | 3,300 | 168.75 |
| 2003-03-06 | 696 | 696 | 696 | 696 | 300 | 174 |
| 2003-03-05 | 691 | 691 | 680 | 682 | 3,800 | 170.50 |
| 2003-03-04 | 681 | 685 | 680 | 681 | 8,100 | 170.25 |
| 2003-03-03 | 710 | 710 | 691 | 701 | 4,000 | 175.25 |
| 2003-02-28 | 699 | 710 | 696 | 700 | 7,900 | 175 |
| 2003-02-27 | 687 | 695 | 686 | 695 | 7,800 | 173.75 |
| 2003-02-26 | 680 | 685 | 680 | 685 | 6,100 | 171.25 |
| 2003-02-25 | 680 | 685 | 672 | 680 | 10,000 | 170 |
| 2003-02-24 | 685 | 690 | 680 | 685 | 4,000 | 171.25 |
| 2003-02-21 | 690 | 690 | 675 | 675 | 3,200 | 168.75 |
| 2003-02-20 | 666 | 690 | 666 | 680 | 6,500 | 170 |
| 2003-02-19 | 669 | 669 | 660 | 665 | 3,200 | 166.25 |
| 2003-02-18 | 660 | 670 | 654 | 670 | 8,400 | 167.50 |
| 2003-02-17 | 670 | 670 | 654 | 654 | 12,700 | 163.50 |
| 2003-02-14 | 650 | 670 | 650 | 650 | 5,900 | 162.50 |
| 2003-02-13 | 670 | 670 | 650 | 650 | 12,100 | 162.50 |
| 2003-02-12 | 720 | 730 | 670 | 670 | 32,200 | 167.50 |
| 2003-02-10 | 648 | 710 | 640 | 690 | 55,700 | 172.50 |
| 2003-02-07 | 620 | 635 | 620 | 630 | 39,800 | 157.50 |
| 2003-02-06 | 600 | 625 | 598 | 615 | 13,900 | 153.75 |
| 2003-02-05 | 596 | 600 | 585 | 600 | 31,100 | 150 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
