4323 日本システム技術(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	921	934	913	930	2,800	232.50
2007-12-26	923	930	920	930	4,000	232.50
2007-12-25	900	923	900	923	1,800	230.75
2007-12-21	917	917	891	915	500	228.75
2007-12-20	917	917	917	917	100	229.25
2007-12-18	890	920	890	920	800	230
2007-12-17	920	925	905	920	2,000	230
2007-12-14	925	927	882	927	1,200	231.75
2007-12-13	913	916	913	916	700	229
2007-12-12	915	915	915	915	100	228.75
2007-12-11	922	927	899	900	700	225
2007-12-10	921	922	921	922	200	230.50
2007-12-07	913	918	910	918	1,300	229.50
2007-12-06	900	910	900	910	6,300	227.50
2007-12-05	900	900	900	900	300	225
2007-12-04	887	897	883	897	700	224.25
2007-12-03	898	908	892	892	1,400	223
2007-11-30	909	909	900	908	1,700	227
2007-11-29	918	918	918	918	400	229.50
2007-11-27	915	915	904	904	500	226
2007-11-26	884	907	884	907	2,800	226.75
2007-11-22	870	889	869	884	1,400	221
2007-11-21	875	885	875	885	400	221.25
2007-11-20	890	890	848	885	3,200	221.25
2007-11-19	922	928	900	920	1,900	230
2007-11-16	890	932	890	932	1,400	233
2007-11-15	950	950	940	940	1,700	235
2007-11-14	957	960	950	950	5,200	237.50
2007-11-13	930	950	930	950	1,500	237.50
2007-11-12	947	950	940	950	1,200	237.50
2007-11-09	949	957	935	957	5,000	239.25
2007-11-08	950	950	947	950	1,600	237.50
2007-11-07	950	960	950	960	200	240
2007-11-06	960	960	954	960	1,200	240
2007-11-05	957	960	946	960	5,500	240
2007-11-02	940	963	940	963	900	240.75
2007-11-01	960	960	940	959	1,500	239.75
2007-10-31	951	962	951	962	3,500	240.50
2007-10-30	953	960	950	960	5,000	240
2007-10-29	970	970	963	963	1,100	240.75
2007-10-26	955	964	955	964	3,900	241
2007-10-25	957	960	955	955	26,400	238.75
2007-10-24	955	955	930	950	1,400	237.50
2007-10-23	913	950	913	950	5,100	237.50
2007-10-22	905	914	902	914	4,900	228.50
2007-10-19	930	930	920	928	900	232
2007-10-18	920	940	920	940	2,100	235
2007-10-17	958	958	940	948	1,000	237
2007-10-16	966	967	960	967	300	241.75
2007-10-15	980	980	960	970	2,100	242.50
2007-10-12	971	971	946	968	2,600	242
2007-10-11	950	970	950	970	28,700	242.50
2007-10-10	940	950	920	950	12,600	237.50
2007-10-09	940	940	930	935	2,000	233.75
2007-10-05	913	930	913	923	5,400	230.75
2007-10-04	909	913	909	913	3,800	228.25
2007-10-03	915	915	910	910	500	227.50
2007-10-02	911	912	910	912	2,400	228
2007-10-01	892	919	891	910	1,300	227.50
2007-09-28	871	890	871	890	2,800	222.50
2007-09-27	861	880	860	880	11,500	220
2007-09-26	860	880	860	870	7,100	217.50
2007-09-25	860	860	860	860	500	215
2007-09-21	828	880	828	880	3,100	220
2007-09-19	859	879	859	879	2,500	219.75
2007-09-18	869	869	869	869	2,000	217.25
2007-09-14	842	856	842	856	700	214
2007-09-13	807	842	807	842	2,800	210.50
2007-09-12	830	830	812	817	700	204.25
2007-09-11	819	836	814	830	3,800	207.50
2007-09-10	854	860	834	839	4,200	209.75
2007-09-07	855	874	855	874	300	218.50
2007-09-06	889	889	859	879	800	219.75
2007-09-05	872	890	870	881	1,800	220.25
2007-09-04	893	893	893	893	300	223.25
2007-09-03	896	896	896	896	400	224
2007-08-31	890	900	890	900	200	225
2007-08-30	889	901	889	901	1,200	225.25
2007-08-29	875	899	875	899	700	224.75
2007-08-28	900	900	875	899	2,000	224.75
2007-08-27	900	901	880	890	4,100	222.50
2007-08-24	900	900	900	900	100	225
2007-08-23	900	900	891	891	1,400	222.75
2007-08-22	885	890	885	890	400	222.50
2007-08-21	888	901	881	901	1,100	225.25
2007-08-20	899	904	880	894	6,100	223.50
2007-08-17	890	890	880	890	6,300	222.50
2007-08-16	891	892	859	892	1,300	223
2007-08-15	895	899	865	899	3,500	224.75
2007-08-14	860	895	860	895	1,100	223.75
2007-08-13	855	879	855	879	2,900	219.75
2007-08-10	881	892	839	875	11,200	218.75
2007-08-09	901	910	890	904	3,300	226
2007-08-08	924	924	900	901	17,700	225.25
2007-08-07	920	929	919	929	2,300	232.25
2007-08-06	920	920	910	920	500	230
2007-08-03	920	925	920	920	1,100	230
2007-08-02	920	920	918	920	1,600	230
2007-08-01	940	940	912	933	4,400	233.25
2007-07-31	917	940	917	938	10,000	234.50
2007-07-30	900	915	900	915	5,300	228.75
2007-07-27	901	910	901	910	3,900	227.50
2007-07-26	917	919	902	902	3,800	225.50
2007-07-25	906	917	900	917	3,500	229.25
2007-07-24	906	917	905	917	1,800	229.25
2007-07-23	924	934	910	915	1,400	228.75
2007-07-20	925	925	908	920	2,300	230
2007-07-19	910	931	910	930	6,800	232.50
2007-07-18	904	910	900	910	3,400	227.50
2007-07-17	904	913	904	909	3,400	227.25
2007-07-13	902	914	902	914	800	228.50
2007-07-12	904	910	900	901	6,200	225.25
2007-07-11	906	910	899	903	13,300	225.75
2007-07-10	911	925	899	925	21,600	231.25
2007-07-09	955	955	921	921	3,900	230.25
2007-07-06	949	955	890	954	16,800	238.50
2007-07-05	958	958	949	949	2,000	237.25
2007-07-04	959	959	952	955	2,600	238.75
2007-07-03	970	970	934	949	7,200	237.25
2007-07-02	955	960	954	959	2,800	239.75
2007-06-29	960	961	933	955	22,600	238.75
2007-06-28	960	960	944	955	13,300	238.75
2007-06-27	950	960	940	960	10,500	240
2007-06-26	930	943	928	940	23,000	235
2007-06-25	925	933	925	927	18,400	231.75
2007-06-22	909	923	909	923	9,800	230.75
2007-06-21	915	920	915	915	10,100	228.75
2007-06-20	910	915	910	915	6,000	228.75
2007-06-19	898	910	898	907	14,900	226.75
2007-06-18	920	920	905	912	17,400	228
2007-06-15	880	898	880	898	3,700	224.50
2007-06-14	887	895	876	895	2,600	223.75
2007-06-13	893	896	882	896	3,000	224
2007-06-12	908	908	901	903	3,200	225.75
2007-06-11	915	915	905	905	400	226.25
2007-06-08	903	906	901	905	4,800	226.25
2007-06-07	915	915	904	913	2,200	228.25
2007-06-06	918	918	903	912	5,500	228
2007-06-05	899	910	899	900	13,500	225
2007-06-04	890	890	860	882	10,100	220.50
2007-06-01	890	897	886	888	9,200	222
2007-05-31	912	915	902	910	10,900	227.50
2007-05-30	938	938	911	912	15,300	228
2007-05-29	895	923	895	923	18,100	230.75
2007-05-28	885	905	882	890	12,300	222.50
2007-05-25	865	879	865	878	11,000	219.50
2007-05-24	856	860	856	860	1,200	215
2007-05-23	851	859	850	855	2,200	213.75
2007-05-22	851	854	846	854	3,000	213.50
2007-05-21	863	863	854	854	6,500	213.50
2007-05-18	855	855	844	854	3,500	213.50
2007-05-17	865	865	836	850	10,500	212.50
2007-05-16	830	895	830	895	50,400	223.75
2007-05-15	788	795	788	795	4,000	198.75
2007-05-14	785	785	785	785	500	196.25
2007-05-11	783	788	776	776	9,000	194
2007-05-10	778	780	776	777	700	194.25
2007-05-09	773	783	773	782	600	195.50
2007-05-08	784	785	784	785	1,600	196.25
2007-05-07	793	793	781	785	4,200	196.25
2007-05-02	790	793	790	793	3,400	198.25
2007-05-01	778	779	778	779	200	194.75
2007-04-27	785	785	778	778	900	194.50
2007-04-26	770	778	770	778	900	194.50
2007-04-25	771	771	765	770	2,100	192.50
2007-04-24	772	773	771	771	900	192.75
2007-04-23	771	779	770	776	1,900	194
2007-04-20	778	780	777	780	2,900	195
2007-04-19	780	780	777	777	1,300	194.25
2007-04-18	781	781	780	780	2,800	195
2007-04-17	783	785	782	785	1,200	196.25
2007-04-16	781	781	777	780	1,300	195
2007-04-13	789	789	780	780	1,100	195
2007-04-12	789	789	780	789	1,600	197.25
2007-04-11	790	790	787	790	1,100	197.50
2007-04-10	806	806	790	800	3,000	200
2007-04-09	789	789	780	782	2,000	195.50
2007-04-06	783	789	781	789	900	197.25
2007-04-05	787	787	787	787	600	196.75
2007-04-04	785	785	785	785	1,000	196.25
2007-04-03	784	799	784	799	300	199.75
2007-04-02	785	803	785	787	2,200	196.75
2007-03-30	795	795	795	795	100	198.75
2007-03-29	808	808	808	808	100	202
2007-03-28	800	808	800	808	1,900	202
2007-03-27	818	818	795	800	3,300	200
2007-03-26	813	820	813	819	3,300	204.75
2007-03-23	805	810	804	810	5,000	202.50
2007-03-22	807	810	807	809	4,200	202.25
2007-03-20	798	805	798	805	2,100	201.25
2007-03-19	799	800	790	790	1,300	197.50
2007-03-16	800	800	800	800	700	200
2007-03-15	786	804	786	804	400	201
2007-03-14	794	794	786	786	900	196.50
2007-03-13	805	809	785	785	5,900	196.25
2007-03-12	805	805	800	800	1,000	200
2007-03-09	802	805	790	805	900	201.25
2007-03-08	787	801	787	801	1,400	200.25
2007-03-07	796	796	791	791	500	197.75
2007-03-06	781	790	780	789	3,800	197.25
2007-03-05	800	800	780	780	2,600	195
2007-03-02	810	810	786	786	2,200	196.50
2007-03-01	796	796	793	794	1,200	198.50
2007-02-28	782	796	780	796	7,000	199
2007-02-27	809	809	800	806	4,600	201.50
2007-02-26	794	810	793	809	7,800	202.25
2007-02-23	788	795	788	793	1,000	198.25
2007-02-22	790	795	786	786	3,900	196.50
2007-02-21	795	798	790	790	400	197.50
2007-02-20	790	795	786	795	2,300	198.75
2007-02-19	785	795	782	795	3,500	198.75
2007-02-16	784	785	784	784	800	196
2007-02-15	780	785	777	783	6,400	195.75
2007-02-14	784	784	779	782	11,500	195.50
2007-02-13	785	787	785	786	2,000	196.50
2007-02-09	792	792	783	783	2,800	195.75
2007-02-08	796	796	791	792	2,200	198
2007-02-07	797	797	797	797	700	199.25
2007-02-06	805	805	793	795	5,800	198.75
2007-02-05	810	810	803	803	4,800	200.75
2007-02-02	811	811	806	808	2,600	202
2007-02-01	809	809	805	807	1,600	201.75
2007-01-31	809	809	803	809	2,500	202.25
2007-01-30	813	814	804	809	11,700	202.25
2007-01-29	807	815	807	809	5,500	202.25
2007-01-26	801	807	801	807	2,100	201.75
2007-01-25	802	810	801	801	6,600	200.25
2007-01-24	800	803	800	801	4,600	200.25
2007-01-23	795	810	795	801	4,400	200.25
2007-01-22	800	805	795	795	4,500	198.75
2007-01-19	792	795	780	795	8,800	198.75
2007-01-18	790	795	786	795	4,700	198.75
2007-01-17	793	793	780	790	6,100	197.50
2007-01-16	800	800	789	789	1,900	197.25
2007-01-15	781	788	775	788	8,900	197
2007-01-12	809	809	799	799	1,100	199.75
2007-01-11	798	798	798	798	200	199.50
2007-01-10	801	801	798	798	500	199.50
2007-01-09	796	800	796	800	1,200	200
2007-01-05	788	800	788	792	1,400	198
2007-01-04	793	796	793	796	1,500	199

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