4323 日本システム技術(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,250	1,250	1,230	1,250	7,800	312.50
2004-12-29	1,200	1,250	1,200	1,250	16,700	312.50
2004-12-28	1,190	1,195	1,185	1,190	6,800	297.50
2004-12-27	1,190	1,222	1,190	1,190	17,500	297.50
2004-12-24	1,190	1,200	1,186	1,190	5,000	297.50
2004-12-22	1,185	1,190	1,185	1,190	3,700	297.50
2004-12-21	1,186	1,200	1,186	1,190	2,000	297.50
2004-12-20	1,180	1,200	1,180	1,190	2,700	297.50
2004-12-17	1,175	1,180	1,175	1,180	2,500	295
2004-12-16	1,170	1,175	1,170	1,175	1,100	293.75
2004-12-15	1,180	1,189	1,180	1,180	1,800	295
2004-12-14	1,180	1,180	1,170	1,180	3,000	295
2004-12-13	1,180	1,190	1,179	1,179	5,800	294.75
2004-12-10	1,180	1,200	1,180	1,200	1,400	300
2004-12-09	1,200	1,200	1,180	1,200	9,000	300
2004-12-08	1,214	1,220	1,200	1,200	9,800	300
2004-12-07	1,216	1,226	1,216	1,220	3,500	305
2004-12-06	1,224	1,240	1,210	1,215	9,900	303.75
2004-12-03	1,210	1,224	1,210	1,224	8,200	306
2004-12-02	1,210	1,234	1,200	1,215	20,400	303.75
2004-12-01	1,210	1,215	1,210	1,210	4,700	302.50
2004-11-30	1,201	1,215	1,200	1,210	5,200	302.50
2004-11-29	1,190	1,200	1,190	1,200	3,500	300
2004-11-26	1,181	1,190	1,180	1,181	10,700	295.25
2004-11-25	1,161	1,190	1,161	1,180	9,300	295
2004-11-24	1,140	1,180	1,140	1,170	3,400	292.50
2004-11-22	1,180	1,180	1,170	1,180	4,600	295
2004-11-19	1,170	1,171	1,170	1,171	3,600	292.75
2004-11-18	1,170	1,170	1,160	1,170	6,700	292.50
2004-11-17	1,140	1,170	1,140	1,170	7,700	292.50
2004-11-16	1,158	1,187	1,158	1,160	7,700	290
2004-11-15	1,135	1,146	1,130	1,140	8,100	285
2004-11-12	1,120	1,130	1,070	1,120	5,600	280
2004-11-11	1,110	1,129	1,100	1,110	5,600	277.50
2004-11-10	1,100	1,102	1,100	1,100	4,300	275
2004-11-09	1,080	1,080	1,051	1,060	2,400	265
2004-11-08	1,100	1,100	1,063	1,085	2,200	271.25
2004-11-05	1,080	1,090	1,080	1,085	1,100	271.25
2004-11-04	1,100	1,119	1,090	1,100	2,900	275
2004-11-02	1,098	1,098	1,060	1,070	3,300	267.50
2004-11-01	1,060	1,080	1,060	1,080	2,300	270
2004-10-29	1,058	1,060	1,051	1,060	3,300	265
2004-10-28	1,081	1,081	1,055	1,055	3,300	263.75
2004-10-27	1,053	1,085	1,053	1,080	3,800	270
2004-10-26	1,090	1,093	1,061	1,071	11,600	267.75
2004-10-25	1,095	1,095	1,075	1,090	2,700	272.50
2004-10-22	1,090	1,100	1,090	1,100	9,600	275
2004-10-21	1,100	1,100	1,090	1,090	8,200	272.50
2004-10-20	1,085	1,085	1,050	1,085	8,900	271.25
2004-10-19	1,090	1,110	1,085	1,100	6,300	275
2004-10-18	1,081	1,110	1,081	1,086	5,500	271.50
2004-10-15	1,099	1,100	1,080	1,100	5,400	275
2004-10-14	1,090	1,099	1,085	1,099	6,800	274.75
2004-10-13	1,110	1,110	1,100	1,110	8,200	277.50
2004-10-12	1,110	1,115	1,110	1,114	2,000	278.50
2004-10-08	1,120	1,130	1,100	1,110	15,900	277.50
2004-10-07	1,130	1,137	1,120	1,125	4,400	281.25
2004-10-06	1,120	1,140	1,120	1,121	3,400	280.25
2004-10-05	1,150	1,150	1,121	1,121	11,600	280.25
2004-10-04	1,100	1,130	1,100	1,110	10,100	277.50
2004-10-01	1,050	1,100	1,045	1,080	15,200	270
2004-09-30	1,067	1,070	1,051	1,070	6,100	267.50
2004-09-29	1,086	1,086	1,034	1,050	7,700	262.50
2004-09-28	1,090	1,090	1,052	1,081	6,400	270.25
2004-09-27	1,125	1,125	1,110	1,110	7,300	277.50
2004-09-24	1,136	1,136	1,115	1,125	4,100	281.25
2004-09-22	1,170	1,170	1,141	1,143	6,700	285.75
2004-09-21	1,160	1,180	1,153	1,153	2,400	288.25
2004-09-17	1,150	1,155	1,148	1,150	3,700	287.50
2004-09-16	1,141	1,160	1,103	1,148	18,800	287
2004-09-15	1,205	1,205	1,100	1,140	38,200	285
2004-09-14	1,217	1,218	1,203	1,205	6,300	301.25
2004-09-13	1,215	1,220	1,210	1,216	3,800	304
2004-09-10	1,220	1,225	1,216	1,220	6,400	305
2004-09-09	1,224	1,235	1,222	1,230	20,800	307.50
2004-09-08	1,230	1,235	1,216	1,224	16,600	306
2004-09-07	1,229	1,230	1,222	1,225	5,300	306.25
2004-09-06	1,220	1,229	1,215	1,229	6,500	307.25
2004-09-03	1,225	1,226	1,218	1,220	9,400	305
2004-09-02	1,213	1,230	1,213	1,226	7,400	306.50
2004-09-01	1,211	1,259	1,211	1,241	12,500	310.25
2004-08-31	1,275	1,275	1,240	1,250	15,100	312.50
2004-08-30	1,271	1,285	1,271	1,285	1,200	321.25
2004-08-27	1,259	1,265	1,257	1,265	8,100	316.25
2004-08-26	1,257	1,270	1,252	1,259	8,900	314.75
2004-08-25	1,237	1,270	1,237	1,250	2,200	312.50
2004-08-24	1,240	1,245	1,240	1,240	1,700	310
2004-08-23	1,269	1,269	1,235	1,250	1,200	312.50
2004-08-20	1,299	1,299	1,270	1,270	3,400	317.50
2004-08-19	1,207	1,250	1,207	1,250	1,100	312.50
2004-08-18	1,202	1,230	1,198	1,207	5,200	301.75
2004-08-17	1,238	1,258	1,238	1,251	800	312.75
2004-08-16	1,256	1,256	1,228	1,232	2,200	308
2004-08-13	1,259	1,263	1,250	1,263	4,000	315.75
2004-08-12	1,250	1,259	1,250	1,259	5,800	314.75
2004-08-11	1,271	1,295	1,250	1,250	5,600	312.50
2004-08-10	1,242	1,260	1,241	1,260	2,800	315
2004-08-09	1,244	1,244	1,238	1,242	6,900	310.50
2004-08-06	1,203	1,257	1,203	1,241	14,000	310.25
2004-08-05	1,303	1,305	1,303	1,303	600	325.75
2004-08-04	1,332	1,332	1,310	1,310	2,800	327.50
2004-08-03	1,360	1,360	1,334	1,334	3,000	333.50
2004-08-02	1,370	1,370	1,365	1,365	800	341.25
2004-07-30	1,370	1,370	1,370	1,370	500	342.50
2004-07-29	1,390	1,390	1,370	1,370	4,800	342.50
2004-07-28	1,384	1,398	1,380	1,380	500	345
2004-07-27	1,381	1,417	1,380	1,381	1,700	345.25
2004-07-26	1,411	1,411	1,380	1,401	3,600	350.25
2004-07-23	1,440	1,440	1,411	1,411	3,300	352.75
2004-07-22	1,449	1,449	1,435	1,440	2,600	360
2004-07-21	1,454	1,454	1,424	1,449	900	362.25
2004-07-20	1,420	1,480	1,411	1,415	2,700	353.75
2004-07-16	1,452	1,452	1,435	1,435	400	358.75
2004-07-15	1,470	1,470	1,411	1,412	2,800	353
2004-07-14	1,448	1,455	1,440	1,450	5,300	362.50
2004-07-13	1,449	1,467	1,422	1,440	5,900	360
2004-07-12	1,441	1,447	1,420	1,425	7,400	356.25
2004-07-09	1,440	1,450	1,431	1,431	6,100	357.75
2004-07-08	1,480	1,482	1,460	1,480	2,700	370
2004-07-07	1,521	1,522	1,478	1,480	4,500	370
2004-07-06	1,526	1,570	1,521	1,521	6,200	380.25
2004-07-05	1,599	1,599	1,460	1,521	4,600	380.25
2004-07-02	1,590	1,610	1,590	1,600	10,900	400
2004-07-01	1,595	1,615	1,595	1,610	16,300	402.50
2004-06-30	1,560	1,600	1,555	1,595	3,400	398.75
2004-06-29	1,530	1,540	1,510	1,530	3,100	382.50
2004-06-28	1,492	1,500	1,492	1,493	12,000	373.25
2004-06-25	1,479	1,490	1,470	1,490	3,300	372.50
2004-06-24	1,520	1,530	1,470	1,480	8,700	370
2004-06-23	1,521	1,525	1,520	1,520	13,400	380
2004-06-22	1,520	1,530	1,520	1,530	2,700	382.50
2004-06-21	1,520	1,539	1,520	1,530	12,400	382.50
2004-06-18	1,510	1,510	1,505	1,510	2,200	377.50
2004-06-17	1,520	1,520	1,500	1,510	3,000	377.50
2004-06-16	1,501	1,520	1,501	1,511	3,200	377.75
2004-06-15	1,481	1,530	1,480	1,490	5,600	372.50
2004-06-14	1,480	1,500	1,473	1,480	6,400	370
2004-06-11	1,444	1,450	1,435	1,438	5,300	359.50
2004-06-10	1,400	1,445	1,400	1,445	2,500	361.25
2004-06-09	1,380	1,400	1,379	1,380	4,500	345
2004-06-08	1,375	1,425	1,375	1,400	900	350
2004-06-07	1,365	1,395	1,365	1,395	2,900	348.75
2004-06-04	1,351	1,362	1,351	1,362	700	340.50
2004-06-03	1,440	1,440	1,330	1,349	5,300	337.25
2004-06-02	1,420	1,420	1,400	1,410	1,100	352.50
2004-06-01	1,399	1,420	1,390	1,400	6,600	350
2004-05-31	1,384	1,386	1,384	1,386	1,900	346.50
2004-05-28	1,373	1,382	1,372	1,382	1,500	345.50
2004-05-27	1,400	1,400	1,370	1,370	4,300	342.50
2004-05-26	1,331	1,350	1,330	1,350	1,100	337.50
2004-05-25	1,315	1,320	1,305	1,305	400	326.25
2004-05-24	1,332	1,368	1,315	1,315	5,900	328.75
2004-05-21	1,340	1,370	1,340	1,352	2,000	338
2004-05-20	1,365	1,390	1,350	1,360	3,200	340
2004-05-19	1,326	1,385	1,326	1,385	400	346.25
2004-05-18	1,230	1,315	1,227	1,315	5,800	328.75
2004-05-17	1,350	1,350	1,230	1,230	13,800	307.50
2004-05-14	1,449	1,449	1,380	1,390	8,000	347.50
2004-05-13	1,510	1,510	1,450	1,450	6,700	362.50
2004-05-12	1,589	1,589	1,500	1,550	7,000	387.50
2004-05-11	1,550	1,590	1,500	1,590	19,400	397.50
2004-05-10	1,551	1,580	1,550	1,580	15,100	395
2004-05-07	1,550	1,563	1,545	1,550	5,900	387.50
2004-05-06	1,560	1,570	1,550	1,550	4,000	387.50
2004-04-30	1,540	1,550	1,520	1,548	6,200	387
2004-04-28	1,650	1,650	1,570	1,598	4,300	399.50
2004-04-27	1,630	1,650	1,610	1,650	5,300	412.50
2004-04-26	1,570	1,620	1,570	1,585	6,000	396.25
2004-04-23	1,500	1,520	1,481	1,520	5,000	380
2004-04-22	1,480	1,500	1,470	1,470	6,100	367.50
2004-04-21	1,456	1,480	1,451	1,480	6,000	370
2004-04-20	1,548	1,548	1,470	1,490	11,400	372.50
2004-04-19	1,690	1,690	1,520	1,540	9,300	385
2004-04-16	1,701	1,770	1,680	1,680	6,300	420
2004-04-15	1,780	1,790	1,690	1,790	24,000	447.50
2004-04-14	1,693	1,800	1,687	1,800	43,700	450
2004-04-13	1,760	1,850	1,750	1,841	22,800	460.25
2004-04-12	1,730	1,800	1,686	1,743	8,700	435.75
2004-04-09	1,552	1,660	1,552	1,640	24,700	410
2004-04-08	1,551	1,570	1,551	1,570	4,800	392.50
2004-04-07	1,550	1,599	1,516	1,598	8,400	399.50
2004-04-06	1,603	1,610	1,550	1,600	7,200	400
2004-04-05	1,486	1,600	1,485	1,600	16,200	400
2004-04-02	1,477	1,480	1,449	1,470	5,400	367.50
2004-04-01	1,450	1,479	1,450	1,451	9,600	362.75
2004-03-31	1,411	1,430	1,402	1,412	5,000	353
2004-03-30	1,418	1,430	1,400	1,430	4,900	357.50
2004-03-29	1,429	1,429	1,410	1,415	1,300	353.75
2004-03-26	1,425	1,430	1,425	1,425	3,800	356.25
2004-03-25	1,426	1,426	1,415	1,425	1,400	356.25
2004-03-24	1,420	1,430	1,409	1,425	2,100	356.25
2004-03-23	1,420	1,420	1,360	1,392	2,300	348
2004-03-22	1,387	1,435	1,387	1,435	1,500	358.75
2004-03-19	1,380	1,387	1,360	1,387	1,800	346.75
2004-03-18	1,380	1,400	1,380	1,400	2,800	350
2004-03-17	1,320	1,370	1,320	1,360	10,000	340
2004-03-16	1,349	1,360	1,315	1,315	7,400	328.75
2004-03-15	1,332	1,340	1,332	1,335	1,600	333.75
2004-03-12	1,305	1,307	1,305	1,306	1,800	326.50
2004-03-11	1,304	1,304	1,304	1,304	3,000	326
2004-03-10	1,310	1,311	1,310	1,310	1,400	327.50
2004-03-09	1,340	1,340	1,303	1,309	3,900	327.25
2004-03-08	1,356	1,356	1,340	1,340	3,500	335
2004-03-05	1,300	1,337	1,300	1,336	1,700	334
2004-03-04	1,300	1,320	1,300	1,300	9,300	325
2004-03-03	1,315	1,328	1,300	1,305	1,600	326.25
2004-03-02	1,318	1,318	1,310	1,310	5,200	327.50
2004-03-01	1,270	1,320	1,262	1,280	3,400	320
2004-02-27	1,255	1,260	1,255	1,260	3,000	315
2004-02-26	1,290	1,292	1,251	1,254	3,400	313.50
2004-02-25	1,232	1,262	1,232	1,250	1,000	312.50
2004-02-24	1,255	1,255	1,230	1,230	6,300	307.50
2004-02-23	1,235	1,260	1,235	1,250	2,500	312.50
2004-02-20	1,249	1,249	1,233	1,233	1,300	308.25
2004-02-19	1,235	1,235	1,233	1,233	400	308.25
2004-02-18	1,270	1,270	1,233	1,233	2,600	308.25
2004-02-17	1,270	1,270	1,270	1,270	1,300	317.50
2004-02-16	1,250	1,280	1,250	1,270	4,200	317.50
2004-02-13	1,220	1,220	1,210	1,220	1,700	305
2004-02-12	1,230	1,230	1,230	1,230	1,100	307.50
2004-02-09	1,250	1,260	1,232	1,260	1,500	315
2004-02-06	1,254	1,254	1,230	1,230	2,100	307.50
2004-02-05	1,279	1,279	1,251	1,251	700	312.75
2004-02-04	1,280	1,285	1,279	1,279	7,900	319.75
2004-02-03	1,260	1,279	1,241	1,279	1,500	319.75
2004-02-02	1,220	1,300	1,220	1,260	4,300	315
2004-01-30	1,370	1,370	1,320	1,320	2,500	330
2004-01-29	1,350	1,380	1,350	1,370	9,600	342.50
2004-01-28	1,350	1,360	1,350	1,360	4,900	340
2004-01-27	1,360	1,390	1,350	1,350	29,200	337.50
2004-01-26	1,350	1,360	1,350	1,350	6,600	337.50
2004-01-23	1,350	1,370	1,330	1,350	7,400	337.50
2004-01-22	1,300	1,350	1,290	1,310	11,600	327.50
2004-01-21	1,280	1,300	1,260	1,270	8,400	317.50
2004-01-20	1,254	1,270	1,245	1,270	4,700	317.50
2004-01-19	1,245	1,260	1,245	1,250	3,700	312.50
2004-01-16	1,257	1,290	1,225	1,245	17,600	311.25
2004-01-15	1,222	1,280	1,205	1,270	3,600	317.50
2004-01-14	1,280	1,280	1,240	1,240	2,800	310
2004-01-13	1,249	1,300	1,240	1,300	9,000	325
2004-01-09	1,165	1,220	1,160	1,200	10,900	300
2004-01-08	1,163	1,165	1,160	1,165	1,400	291.25
2004-01-07	1,180	1,180	1,170	1,170	1,400	292.50
2004-01-06	1,190	1,200	1,171	1,171	1,400	292.75
2004-01-05	1,151	1,180	1,150	1,180	900	295

分割・併合履歴： [2024-03-28]1株→2株 [2022-09-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31