4323 日本システム技術(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,040	1,040	1,020	1,036	11,700	259
2005-12-29	1,035	1,050	1,032	1,036	20,800	259
2005-12-28	1,020	1,040	1,020	1,026	10,900	256.50
2005-12-27	1,030	1,035	1,025	1,030	26,200	257.50
2005-12-26	1,013	1,030	1,013	1,030	21,100	257.50
2005-12-22	999	1,029	997	1,010	31,500	252.50
2005-12-21	993	999	993	999	7,100	249.75
2005-12-20	999	1,007	995	995	15,600	248.75
2005-12-19	987	1,000	987	991	8,500	247.75
2005-12-16	1,000	1,000	986	987	10,700	246.75
2005-12-15	995	1,000	992	992	7,300	248
2005-12-14	1,008	1,010	995	995	17,200	248.75
2005-12-13	1,010	1,010	995	995	11,000	248.75
2005-12-12	1,027	1,027	995	995	24,200	248.75
2005-12-09	995	1,013	995	1,012	17,400	253
2005-12-08	994	999	968	994	32,900	248.50
2005-12-07	1,025	1,040	990	1,004	55,400	251
2005-12-06	990	1,020	989	1,014	109,700	253.50
2005-12-05	910	967	905	953	97,900	238.25
2005-12-02	904	905	899	903	14,700	225.75
2005-12-01	900	905	898	905	7,400	226.25
2005-11-30	900	906	898	900	9,200	225
2005-11-29	902	905	897	897	19,200	224.25
2005-11-28	905	906	904	905	8,900	226.25
2005-11-25	905	906	900	905	3,000	226.25
2005-11-24	905	905	903	905	7,400	226.25
2005-11-22	905	905	900	905	2,100	226.25
2005-11-21	894	907	893	905	9,400	226.25
2005-11-18	900	900	890	892	15,400	223
2005-11-17	893	898	870	886	41,900	221.50
2005-11-16	892	900	891	891	4,100	222.75
2005-11-15	908	908	890	890	24,500	222.50
2005-11-14	910	912	900	900	20,600	225
2005-11-11	908	912	907	907	9,200	226.75
2005-11-10	914	914	907	907	9,700	226.75
2005-11-09	905	913	905	912	9,500	228
2005-11-08	900	905	899	902	6,400	225.50
2005-11-07	901	905	890	899	27,200	224.75
2005-11-04	900	911	900	911	15,900	227.75
2005-11-02	920	920	907	908	2,900	227
2005-11-01	911	920	900	920	5,400	230
2005-10-31	917	920	903	920	3,600	230
2005-10-28	917	923	917	917	7,400	229.25
2005-10-27	911	918	911	915	2,400	228.75
2005-10-26	903	915	903	904	2,300	226
2005-10-25	902	905	900	902	4,300	225.50
2005-10-24	899	925	899	923	5,000	230.75
2005-10-21	903	904	898	898	7,800	224.50
2005-10-20	900	901	897	898	5,400	224.50
2005-10-19	915	915	899	903	9,600	225.75
2005-10-18	915	920	915	917	2,900	229.25
2005-10-17	916	916	908	915	3,500	228.75
2005-10-14	923	923	910	916	2,700	229
2005-10-13	926	926	916	926	500	231.50
2005-10-12	935	945	910	944	8,800	236
2005-10-11	940	960	930	940	7,800	235
2005-10-07	909	920	905	920	5,400	230
2005-10-06	925	926	913	913	8,500	228.25
2005-10-05	916	924	913	924	4,200	231
2005-10-04	912	916	905	913	1,700	228.25
2005-10-03	919	920	900	908	12,900	227
2005-09-30	901	925	901	925	22,100	231.25
2005-09-29	925	930	901	905	10,500	226.25
2005-09-28	940	940	890	925	17,900	231.25
2005-09-27	978	981	931	950	14,100	237.50
2005-09-26	970	980	970	978	14,100	244.50
2005-09-22	980	990	965	965	46,000	241.25
2005-09-21	945	990	935	961	87,800	240.25
2005-09-20	888	925	888	925	39,800	231.25
2005-09-16	890	891	886	886	6,200	221.50
2005-09-15	894	894	885	888	3,600	222
2005-09-14	890	893	884	890	4,200	222.50
2005-09-13	899	899	883	890	3,800	222.50
2005-09-12	885	900	885	899	5,400	224.75
2005-09-09	897	900	871	881	17,400	220.25
2005-09-08	902	903	897	897	16,800	224.25
2005-09-07	904	904	902	902	3,300	225.50
2005-09-06	911	911	902	903	13,100	225.75
2005-09-05	910	910	904	910	18,500	227.50
2005-09-02	890	909	890	909	16,500	227.25
2005-09-01	890	899	890	898	5,300	224.50
2005-08-31	899	899	885	891	10,200	222.75
2005-08-30	895	900	890	899	6,300	224.75
2005-08-29	898	899	885	885	9,400	221.25
2005-08-26	907	907	896	898	8,600	224.50
2005-08-25	897	907	897	906	9,500	226.50
2005-08-24	902	902	895	896	11,400	224
2005-08-23	903	915	902	905	6,000	226.25
2005-08-22	910	917	902	902	11,500	225.50
2005-08-19	904	915	904	911	3,600	227.75
2005-08-18	913	914	906	910	8,600	227.50
2005-08-17	902	911	902	906	4,900	226.50
2005-08-16	909	909	900	902	9,400	225.50
2005-08-15	907	918	907	918	3,200	229.50
2005-08-12	930	931	910	930	6,200	232.50
2005-08-11	940	940	935	936	3,300	234
2005-08-10	910	948	910	930	22,900	232.50
2005-08-09	883	919	883	906	16,100	226.50
2005-08-08	910	920	870	908	23,200	227
2005-08-05	911	940	910	920	21,700	230
2005-08-04	898	920	897	898	32,100	224.50
2005-08-03	965	968	950	968	14,400	242
2005-08-02	956	968	945	955	12,500	238.75
2005-08-01	970	972	950	955	17,000	238.75
2005-07-29	970	972	960	962	7,500	240.50
2005-07-28	976	976	948	956	35,100	239
2005-07-27	981	985	977	983	9,900	245.75
2005-07-26	988	990	980	987	10,600	246.75
2005-07-25	1,009	1,009	980	985	14,500	246.25
2005-07-22	1,000	1,021	985	995	22,700	248.75
2005-07-21	998	999	950	971	26,500	242.75
2005-07-20	1,020	1,023	995	999	24,900	249.75
2005-07-19	1,019	1,030	1,010	1,015	38,700	253.75
2005-07-15	1,003	1,020	993	1,015	27,100	253.75
2005-07-14	1,020	1,027	1,000	1,003	58,400	250.75
2005-07-13	1,000	1,030	990	1,028	63,500	257
2005-07-12	980	1,040	980	1,000	183,900	250
2005-07-11	950	960	940	960	56,700	240
2005-07-08	910	949	910	940	40,600	235
2005-07-07	910	911	885	910	19,300	227.50
2005-07-06	939	939	910	912	24,100	228
2005-07-05	938	944	921	929	48,900	232.25
2005-07-04	887	929	878	919	74,300	229.75
2005-07-01	850	869	850	868	33,000	217
2005-06-30	843	849	840	846	21,000	211.50
2005-06-29	843	847	838	839	14,700	209.75
2005-06-28	830	850	826	826	26,700	206.50
2005-06-27	829	829	820	826	12,000	206.50
2005-06-24	823	830	822	829	11,600	207.25
2005-06-23	822	829	822	826	6,700	206.50
2005-06-22	840	840	820	822	15,700	205.50
2005-06-21	839	846	830	835	14,100	208.75
2005-06-20	828	830	804	822	20,500	205.50
2005-06-17	828	830	820	826	12,700	206.50
2005-06-16	827	835	825	830	21,600	207.50
2005-06-15	830	847	820	829	70,100	207.25
2005-06-14	810	828	809	820	18,000	205
2005-06-13	788	810	784	803	25,400	200.75
2005-06-10	789	789	770	780	18,000	195
2005-06-09	770	780	766	780	18,800	195
2005-06-08	751	767	751	765	5,400	191.25
2005-06-07	757	760	755	760	6,300	190
2005-06-06	768	768	755	755	18,300	188.75
2005-06-03	761	775	760	770	5,500	192.50
2005-06-02	775	775	755	765	7,500	191.25
2005-06-01	768	775	768	775	7,300	193.75
2005-05-31	774	779	774	775	4,500	193.75
2005-05-30	770	784	768	772	13,200	193
2005-05-27	755	770	755	770	3,400	192.50
2005-05-26	770	770	753	755	10,700	188.75
2005-05-25	780	817	763	765	52,700	191.25
2005-05-24	783	792	780	780	12,600	195
2005-05-23	774	785	771	780	7,400	195
2005-05-20	800	800	770	771	30,900	192.75
2005-05-19	800	805	780	800	18,500	200
2005-05-18	795	800	780	795	14,100	198.75
2005-05-17	827	835	760	775	39,700	193.75
2005-05-16	860	875	820	835	54,200	208.75
2005-05-13	780	850	765	850	63,400	212.50
2005-05-12	800	808	778	790	26,800	197.50
2005-05-11	792	799	787	799	32,500	199.75
2005-05-10	827	830	806	812	63,400	203
2005-05-09	896	896	825	844	88,200	211
2005-05-06	920	920	871	900	283,800	225
2005-05-02	820	820	820	820	21,800	205
2005-04-28	715	720	710	720	5,000	180
2005-04-27	719	720	715	715	8,600	178.75
2005-04-26	715	725	715	719	8,300	179.75
2005-04-25	711	720	710	715	5,900	178.75
2005-04-22	710	723	703	720	13,700	180
2005-04-21	699	705	696	700	15,100	175
2005-04-20	693	705	692	699	7,200	174.75
2005-04-19	701	707	690	697	22,300	174.25
2005-04-18	727	727	690	705	31,800	176.25
2005-04-15	730	740	717	723	102,500	180.75
2005-04-14	689	720	681	700	52,700	175
2005-04-13	668	678	668	670	17,400	167.50
2005-04-12	656	677	656	661	7,100	165.25
2005-04-11	674	675	650	655	10,000	163.75
2005-04-08	655	677	655	675	15,000	168.75
2005-04-07	641	654	640	654	9,000	163.50
2005-04-06	640	647	635	639	11,000	159.75
2005-04-05	654	660	636	638	19,500	159.50
2005-04-04	662	671	654	654	8,900	163.50
2005-04-01	660	661	657	661	2,300	165.25
2005-03-31	650	681	650	680	12,400	170
2005-03-30	656	666	650	663	20,800	165.75
2005-03-29	692	695	668	676	6,000	169
2005-03-28	709	719	700	700	13,200	175
2005-03-25	719	722	709	709	36,200	177.25
2005-03-24	715	720	710	718	5,800	179.50
2005-03-23	720	724	715	715	9,600	178.75
2005-03-22	715	720	715	715	27,300	178.75
2005-03-18	711	720	709	720	16,300	180
2005-03-17	720	723	709	720	15,400	180
2005-03-16	717	730	710	724	19,500	181
2005-03-15	735	740	708	721	15,500	180.25
2005-03-14	736	746	732	737	19,100	184.25
2005-03-11	710	736	710	730	19,500	182.50
2005-03-10	702	711	690	711	25,400	177.75
2005-03-09	719	720	702	702	35,100	175.50
2005-03-08	746	746	703	719	36,500	179.75
2005-03-07	760	760	749	751	57,600	187.75
2005-03-04	759	760	745	754	56,600	188.50
2005-03-03	740	757	738	750	69,800	187.50
2005-03-02	725	755	725	737	89,300	184.25
2005-03-01	692	727	685	712	73,700	178
2005-02-28	688	695	676	685	42,900	171.25
2005-02-25	657	675	657	666	46,100	166.50
2005-02-24	650	690	625	657	73,300	164.25
2005-02-23	712	740	620	656	281,200	164
2005-02-22	600	684	592	684	223,700	171
2005-02-21	570	598	561	584	288,500	146
2005-02-18	510	570	505	541	1,215,400	135.25
2005-02-17	570	570	570	570	15,700	142.50
2005-02-10	1,270	1,280	1,265	1,270	7,800	317.50
2005-02-09	1,270	1,270	1,267	1,267	7,900	316.75
2005-02-08	1,275	1,280	1,271	1,271	9,200	317.75
2005-02-07	1,291	1,299	1,280	1,290	13,300	322.50
2005-02-04	1,298	1,298	1,280	1,290	7,400	322.50
2005-02-03	1,271	1,297	1,270	1,285	13,500	321.25
2005-02-02	1,272	1,280	1,269	1,269	9,200	317.25
2005-02-01	1,270	1,290	1,268	1,290	11,400	322.50
2005-01-31	1,265	1,287	1,265	1,270	6,900	317.50
2005-01-28	1,275	1,277	1,263	1,265	2,800	316.25
2005-01-27	1,275	1,282	1,271	1,275	8,600	318.75
2005-01-26	1,263	1,275	1,263	1,275	10,700	318.75
2005-01-25	1,275	1,280	1,260	1,265	13,800	316.25
2005-01-24	1,280	1,280	1,241	1,275	12,000	318.75
2005-01-21	1,302	1,314	1,275	1,295	24,600	323.75
2005-01-20	1,315	1,318	1,302	1,318	28,700	329.50
2005-01-19	1,286	1,310	1,280	1,300	21,900	325
2005-01-18	1,280	1,285	1,275	1,285	14,900	321.25
2005-01-17	1,270	1,300	1,270	1,275	15,100	318.75
2005-01-14	1,250	1,280	1,250	1,266	11,700	316.50
2005-01-13	1,240	1,260	1,240	1,260	5,600	315
2005-01-12	1,265	1,265	1,231	1,240	5,400	310
2005-01-11	1,245	1,260	1,245	1,250	11,600	312.50
2005-01-07	1,252	1,260	1,245	1,260	9,500	315
2005-01-06	1,245	1,260	1,240	1,252	11,100	313
2005-01-05	1,240	1,260	1,235	1,260	9,800	315
2005-01-04	1,230	1,250	1,230	1,250	8,700	312.50

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