4323 日本システム技術(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	780	780	780	780	100	195
2006-12-28	776	786	776	786	1,200	196.50
2006-12-27	781	782	778	779	500	194.75
2006-12-26	790	790	775	780	4,600	195
2006-12-25	790	791	787	787	2,300	196.75
2006-12-22	799	799	790	790	1,900	197.50
2006-12-21	791	798	790	798	3,900	199.50
2006-12-20	790	791	790	790	2,900	197.50
2006-12-19	801	801	800	800	2,100	200
2006-12-18	805	805	800	800	3,000	200
2006-12-15	804	804	800	801	3,300	200.25
2006-12-14	810	810	803	810	2,700	202.50
2006-12-13	810	810	800	810	5,000	202.50
2006-12-12	809	810	809	810	4,400	202.50
2006-12-11	810	810	806	806	1,800	201.50
2006-12-08	806	807	806	806	1,500	201.50
2006-12-07	810	810	806	806	700	201.50
2006-12-06	796	805	796	805	1,100	201.25
2006-12-05	797	810	795	796	3,600	199
2006-12-04	801	801	793	793	600	198.25
2006-12-01	805	805	805	805	600	201.25
2006-11-30	801	801	801	801	600	200.25
2006-11-29	804	805	804	804	1,300	201
2006-11-28	800	804	800	804	2,400	201
2006-11-27	800	800	800	800	100	200
2006-11-24	766	780	766	780	900	195
2006-11-22	761	780	761	780	4,100	195
2006-11-21	798	798	780	781	2,500	195.25
2006-11-20	840	840	780	780	6,400	195
2006-11-17	773	782	770	782	2,700	195.50
2006-11-16	786	794	777	782	2,900	195.50
2006-11-15	801	808	801	805	600	201.25
2006-11-14	800	806	800	805	3,300	201.25
2006-11-13	803	804	801	801	600	200.25
2006-11-10	809	809	802	802	1,700	200.50
2006-11-09	810	814	800	804	1,400	201
2006-11-08	832	832	806	827	2,300	206.75
2006-11-07	838	840	831	840	800	210
2006-11-06	843	843	838	838	800	209.50
2006-11-02	838	840	826	840	1,400	210
2006-11-01	838	838	833	838	1,500	209.50
2006-10-31	830	831	830	831	1,900	207.75
2006-10-30	816	826	816	826	2,100	206.50
2006-10-27	815	820	815	815	6,800	203.75
2006-10-26	803	810	801	808	3,300	202
2006-10-25	810	810	800	800	1,400	200
2006-10-24	803	818	800	809	4,500	202.25
2006-10-23	813	813	810	813	1,000	203.25
2006-10-20	802	818	802	808	1,400	202
2006-10-19	790	800	780	800	7,000	200
2006-10-18	791	818	790	800	900	200
2006-10-17	780	791	780	791	7,800	197.75
2006-10-16	810	810	780	787	12,800	196.75
2006-10-13	779	800	762	800	16,200	200
2006-10-12	803	813	790	809	2,800	202.25
2006-10-11	813	833	805	813	2,100	203.25
2006-10-10	824	841	824	840	2,700	210
2006-10-06	850	850	840	844	1,400	211
2006-10-05	840	870	838	841	13,700	210.25
2006-10-04	859	870	858	870	1,800	217.50
2006-10-03	870	870	860	868	4,000	217
2006-10-02	885	885	857	870	4,900	217.50
2006-09-29	877	877	875	875	300	218.75
2006-09-28	880	880	875	880	500	220
2006-09-27	883	884	856	881	5,900	220.25
2006-09-26	881	884	866	884	6,900	221
2006-09-25	861	875	846	866	2,600	216.50
2006-09-22	864	864	836	862	1,900	215.50
2006-09-21	858	868	858	864	500	216
2006-09-20	865	867	840	867	2,700	216.75
2006-09-19	866	880	850	868	2,300	217
2006-09-15	859	865	845	865	3,100	216.25
2006-09-14	861	875	854	869	9,500	217.25
2006-09-13	830	860	820	860	9,200	215
2006-09-12	834	834	825	830	400	207.50
2006-09-11	826	838	826	835	2,400	208.75
2006-09-08	820	838	820	838	3,200	209.50
2006-09-07	825	830	825	830	700	207.50
2006-09-06	839	839	833	838	1,900	209.50
2006-09-05	839	839	816	839	2,400	209.75
2006-09-04	840	840	838	839	1,100	209.75
2006-09-01	838	840	821	840	1,600	210
2006-08-31	838	839	829	838	1,100	209.50
2006-08-30	840	840	835	840	2,200	210
2006-08-29	840	840	835	840	7,100	210
2006-08-28	830	840	830	839	5,000	209.75
2006-08-25	829	830	820	829	3,000	207.25
2006-08-24	827	829	815	829	4,300	207.25
2006-08-23	820	820	818	818	700	204.50
2006-08-22	818	818	818	818	2,200	204.50
2006-08-21	815	820	815	818	4,400	204.50
2006-08-18	818	818	801	810	1,600	202.50
2006-08-17	800	809	798	801	6,800	200.25
2006-08-16	795	799	795	796	2,500	199
2006-08-15	779	796	778	789	5,100	197.25
2006-08-14	767	779	767	770	2,300	192.50
2006-08-11	760	764	750	763	6,700	190.75
2006-08-10	789	789	758	762	13,300	190.50
2006-08-09	799	799	780	789	7,300	197.25
2006-08-08	814	814	796	800	20,900	200
2006-08-07	838	838	790	820	8,400	205
2006-08-04	798	840	771	838	26,400	209.50
2006-08-03	801	810	790	798	8,300	199.50
2006-08-02	824	824	800	820	2,100	205
2006-08-01	844	844	820	840	1,000	210
2006-07-31	829	840	817	837	2,500	209.25
2006-07-28	804	824	786	824	2,100	206
2006-07-27	814	824	795	824	900	206
2006-07-26	825	830	815	825	3,900	206.25
2006-07-25	819	825	786	825	2,000	206.25
2006-07-24	775	820	770	820	1,200	205
2006-07-21	750	790	750	790	1,800	197.50
2006-07-20	740	760	740	760	2,600	190
2006-07-19	768	800	721	735	7,200	183.75
2006-07-18	800	800	770	780	2,800	195
2006-07-14	770	808	770	808	1,000	202
2006-07-13	784	795	771	771	5,400	192.75
2006-07-12	812	830	800	800	4,600	200
2006-07-11	836	836	816	830	1,300	207.50
2006-07-10	847	847	841	841	1,400	210.25
2006-07-07	841	848	841	847	2,200	211.75
2006-07-06	828	842	827	841	8,800	210.25
2006-07-05	830	835	824	827	6,300	206.75
2006-07-04	829	837	824	830	4,000	207.50
2006-07-03	840	840	830	838	2,800	209.50
2006-06-30	840	840	830	840	1,100	210
2006-06-29	840	840	835	840	900	210
2006-06-28	842	842	830	840	5,000	210
2006-06-27	830	845	830	842	8,800	210.50
2006-06-26	830	830	830	830	3,700	207.50
2006-06-23	830	830	816	830	2,000	207.50
2006-06-22	816	830	816	830	2,400	207.50
2006-06-21	838	838	819	836	1,700	209
2006-06-20	835	839	820	839	1,400	209.75
2006-06-19	815	840	815	837	1,800	209.25
2006-06-16	770	825	770	815	7,100	203.75
2006-06-15	743	770	730	765	8,000	191.25
2006-06-14	730	738	728	738	5,900	184.50
2006-06-13	740	750	730	738	11,100	184.50
2006-06-12	732	760	720	760	17,900	190
2006-06-09	770	786	770	782	3,900	195.50
2006-06-08	770	790	770	790	4,700	197.50
2006-06-07	801	813	790	800	4,100	200
2006-06-06	822	822	800	801	5,400	200.25
2006-06-05	822	830	820	830	1,000	207.50
2006-06-02	829	850	788	850	5,600	212.50
2006-06-01	832	842	821	824	4,400	206
2006-05-31	850	850	820	844	2,400	211
2006-05-30	850	852	832	852	2,600	213
2006-05-29	866	866	840	854	5,300	213.50
2006-05-26	845	860	845	860	800	215
2006-05-25	845	845	831	845	700	211.25
2006-05-24	837	855	835	835	1,400	208.75
2006-05-23	825	849	825	847	5,900	211.75
2006-05-22	840	880	840	875	3,600	218.75
2006-05-19	845	855	840	846	7,500	211.50
2006-05-18	840	840	815	815	14,100	203.75
2006-05-17	885	902	875	880	7,400	220
2006-05-16	906	909	892	900	1,700	225
2006-05-15	915	955	906	906	3,500	226.50
2006-05-12	903	960	880	905	15,200	226.25
2006-05-11	916	922	914	920	1,200	230
2006-05-10	930	930	918	926	3,800	231.50
2006-05-09	940	948	925	932	6,600	233
2006-05-08	945	949	935	949	31,900	237.25
2006-05-02	905	1,010	902	933	50,200	233.25
2006-05-01	910	910	895	910	2,300	227.50
2006-04-28	892	910	890	910	5,800	227.50
2006-04-27	893	893	891	892	1,600	223
2006-04-26	890	905	890	891	4,300	222.75
2006-04-25	890	892	851	890	4,900	222.50
2006-04-24	889	899	881	899	4,700	224.75
2006-04-21	900	900	885	900	6,500	225
2006-04-20	900	915	900	905	4,500	226.25
2006-04-19	920	920	900	900	5,500	225
2006-04-18	890	905	890	905	12,000	226.25
2006-04-17	909	912	888	895	7,400	223.75
2006-04-14	912	920	906	910	8,600	227.50
2006-04-13	920	927	901	915	13,100	228.75
2006-04-12	950	954	930	934	12,300	233.50
2006-04-11	977	978	953	964	12,400	241
2006-04-10	990	990	950	976	32,100	244
2006-04-07	964	1,030	963	992	242,500	248
2006-04-06	963	963	953	963	86,000	240.75
2006-04-05	870	870	862	863	3,000	215.75
2006-04-04	875	875	864	869	10,600	217.25
2006-04-03	860	869	855	869	5,000	217.25
2006-03-31	853	855	850	855	5,700	213.75
2006-03-30	847	860	847	850	5,300	212.50
2006-03-29	859	859	848	853	5,400	213.25
2006-03-28	868	868	860	860	5,100	215
2006-03-27	879	879	870	870	4,200	217.50
2006-03-24	878	878	863	865	13,100	216.25
2006-03-23	869	873	866	870	9,300	217.50
2006-03-22	863	876	856	865	9,100	216.25
2006-03-20	879	879	863	863	16,400	215.75
2006-03-17	861	883	857	882	6,900	220.50
2006-03-16	875	875	870	871	8,200	217.75
2006-03-15	889	889	875	875	11,700	218.75
2006-03-14	882	890	882	890	4,000	222.50
2006-03-13	895	895	877	877	8,500	219.25
2006-03-10	836	870	836	870	9,200	217.50
2006-03-09	832	838	832	835	1,200	208.75
2006-03-08	832	833	831	833	3,900	208.25
2006-03-07	844	844	831	833	900	208.25
2006-03-06	821	848	821	848	6,600	212
2006-03-03	850	855	835	851	7,200	212.75
2006-03-02	862	862	851	859	7,800	214.75
2006-03-01	878	889	857	857	12,900	214.25
2006-02-28	894	894	878	878	8,300	219.50
2006-02-27	860	888	860	875	28,100	218.75
2006-02-24	815	843	815	840	26,700	210
2006-02-23	808	819	800	810	22,600	202.50
2006-02-22	800	810	784	788	33,100	197
2006-02-21	781	820	781	793	12,200	198.25
2006-02-20	825	830	799	799	24,300	199.75
2006-02-17	849	860	829	845	42,600	211.25
2006-02-16	883	883	850	879	9,800	219.75
2006-02-15	893	905	880	880	14,100	220
2006-02-14	888	920	859	880	25,400	220
2006-02-13	964	977	915	928	11,900	232
2006-02-10	994	1,000	971	983	12,400	245.75
2006-02-09	1,000	1,005	992	995	9,600	248.75
2006-02-08	1,015	1,015	991	1,000	28,100	250
2006-02-07	960	1,020	960	1,015	69,900	253.75
2006-02-06	1,100	1,110	1,081	1,100	8,300	275
2006-02-03	1,090	1,095	1,080	1,095	5,600	273.75
2006-02-02	1,095	1,102	1,079	1,093	6,200	273.25
2006-02-01	1,104	1,110	1,078	1,095	9,600	273.75
2006-01-31	1,135	1,135	1,105	1,110	9,700	277.50
2006-01-30	1,138	1,140	1,135	1,135	10,000	283.75
2006-01-27	1,140	1,140	1,130	1,135	3,000	283.75
2006-01-26	1,111	1,120	1,111	1,120	4,400	280
2006-01-25	1,130	1,130	1,095	1,110	8,000	277.50
2006-01-24	1,118	1,118	1,067	1,090	4,900	272.50
2006-01-23	1,089	1,129	1,089	1,125	39,300	281.25
2006-01-20	1,170	1,180	1,121	1,169	8,600	292.25
2006-01-19	1,070	1,170	1,070	1,170	20,900	292.50
2006-01-18	1,120	1,149	1,050	1,130	42,900	282.50
2006-01-17	1,154	1,161	1,127	1,161	18,000	290.25
2006-01-16	1,154	1,159	1,134	1,154	25,600	288.50
2006-01-13	1,165	1,170	1,134	1,154	16,600	288.50
2006-01-12	1,197	1,200	1,160	1,165	18,500	291.25
2006-01-11	1,200	1,200	1,175	1,186	28,000	296.50
2006-01-10	1,151	1,190	1,148	1,175	32,700	293.75
2006-01-06	1,120	1,148	1,120	1,148	21,200	287
2006-01-05	1,090	1,125	1,088	1,118	30,300	279.50
2006-01-04	1,045	1,095	1,045	1,080	16,400	270

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