4323 日本システム技術(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 530 | 543 | 520 | 543 | 4,100 | 135.75 |
| 2008-12-29 | 530 | 540 | 504 | 530 | 3,600 | 132.50 |
| 2008-12-26 | 508 | 534 | 508 | 524 | 7,700 | 131 |
| 2008-12-25 | 500 | 508 | 500 | 508 | 2,100 | 127 |
| 2008-12-24 | 505 | 510 | 500 | 509 | 2,000 | 127.25 |
| 2008-12-22 | 505 | 505 | 505 | 505 | 800 | 126.25 |
| 2008-12-19 | 509 | 514 | 498 | 509 | 2,100 | 127.25 |
| 2008-12-18 | 495 | 505 | 495 | 505 | 4,300 | 126.25 |
| 2008-12-17 | 486 | 500 | 480 | 485 | 2,100 | 121.25 |
| 2008-12-16 | 480 | 500 | 480 | 481 | 3,700 | 120.25 |
| 2008-12-15 | 467 | 477 | 467 | 475 | 3,600 | 118.75 |
| 2008-12-12 | 454 | 460 | 454 | 460 | 3,800 | 115 |
| 2008-12-11 | 454 | 463 | 454 | 463 | 2,300 | 115.75 |
| 2008-12-10 | 459 | 463 | 450 | 455 | 3,500 | 113.75 |
| 2008-12-09 | 450 | 465 | 442 | 460 | 3,600 | 115 |
| 2008-12-08 | 443 | 450 | 443 | 445 | 14,000 | 111.25 |
| 2008-12-05 | 440 | 443 | 437 | 443 | 2,100 | 110.75 |
| 2008-12-04 | 449 | 449 | 442 | 442 | 1,400 | 110.50 |
| 2008-12-03 | 444 | 445 | 444 | 444 | 1,100 | 111 |
| 2008-12-02 | 448 | 450 | 446 | 446 | 1,100 | 111.50 |
| 2008-12-01 | 464 | 464 | 464 | 464 | 600 | 116 |
| 2008-11-28 | 465 | 465 | 460 | 460 | 200 | 115 |
| 2008-11-27 | 465 | 465 | 465 | 465 | 100 | 116.25 |
| 2008-11-26 | 464 | 464 | 460 | 460 | 5,500 | 115 |
| 2008-11-25 | 466 | 467 | 465 | 465 | 900 | 116.25 |
| 2008-11-21 | 455 | 465 | 446 | 465 | 1,900 | 116.25 |
| 2008-11-20 | 450 | 455 | 450 | 450 | 2,000 | 112.50 |
| 2008-11-19 | 490 | 490 | 465 | 465 | 4,100 | 116.25 |
| 2008-11-18 | 499 | 499 | 485 | 490 | 2,900 | 122.50 |
| 2008-11-17 | 500 | 500 | 489 | 495 | 5,000 | 123.75 |
| 2008-11-14 | 523 | 523 | 501 | 501 | 2,000 | 125.25 |
| 2008-11-13 | 500 | 505 | 500 | 503 | 4,900 | 125.75 |
| 2008-11-12 | 502 | 510 | 501 | 505 | 5,500 | 126.25 |
| 2008-11-11 | 513 | 514 | 501 | 513 | 5,300 | 128.25 |
| 2008-11-10 | 531 | 531 | 515 | 517 | 2,000 | 129.25 |
| 2008-11-07 | 500 | 510 | 493 | 496 | 4,100 | 124 |
| 2008-11-06 | 511 | 523 | 493 | 523 | 8,400 | 130.75 |
| 2008-11-05 | 514 | 523 | 497 | 513 | 7,300 | 128.25 |
| 2008-11-04 | 505 | 510 | 505 | 508 | 2,800 | 127 |
| 2008-10-31 | 510 | 510 | 486 | 496 | 11,800 | 124 |
| 2008-10-30 | 560 | 560 | 480 | 491 | 11,800 | 122.75 |
| 2008-10-29 | 570 | 580 | 561 | 561 | 3,900 | 140.25 |
| 2008-10-28 | 570 | 570 | 570 | 570 | 200 | 142.50 |
| 2008-10-27 | 571 | 590 | 571 | 571 | 4,400 | 142.75 |
| 2008-10-24 | 566 | 575 | 510 | 571 | 1,100 | 142.75 |
| 2008-10-23 | 560 | 561 | 560 | 561 | 400 | 140.25 |
| 2008-10-22 | 570 | 590 | 570 | 590 | 800 | 147.50 |
| 2008-10-21 | 590 | 593 | 580 | 590 | 2,200 | 147.50 |
| 2008-10-20 | 591 | 595 | 590 | 595 | 900 | 148.75 |
| 2008-10-17 | 590 | 610 | 569 | 589 | 1,800 | 147.25 |
| 2008-10-16 | 590 | 590 | 510 | 590 | 4,500 | 147.50 |
| 2008-10-15 | 595 | 595 | 595 | 595 | 300 | 148.75 |
| 2008-10-14 | 564 | 610 | 564 | 595 | 2,300 | 148.75 |
| 2008-10-10 | 564 | 574 | 564 | 574 | 300 | 143.50 |
| 2008-10-09 | 465 | 574 | 465 | 574 | 3,200 | 143.50 |
| 2008-10-08 | 589 | 589 | 529 | 545 | 3,900 | 136.25 |
| 2008-10-07 | 570 | 590 | 570 | 590 | 8,700 | 147.50 |
| 2008-10-06 | 668 | 670 | 668 | 670 | 400 | 167.50 |
| 2008-10-03 | 670 | 688 | 670 | 688 | 200 | 172 |
| 2008-10-02 | 670 | 695 | 670 | 694 | 400 | 173.50 |
| 2008-09-29 | 689 | 689 | 689 | 689 | 100 | 172.25 |
| 2008-09-26 | 660 | 661 | 645 | 645 | 4,100 | 161.25 |
| 2008-09-25 | 660 | 660 | 659 | 660 | 700 | 165 |
| 2008-09-24 | 690 | 690 | 666 | 670 | 1,500 | 167.50 |
| 2008-09-22 | 678 | 678 | 665 | 675 | 700 | 168.75 |
| 2008-09-19 | 655 | 695 | 655 | 675 | 2,500 | 168.75 |
| 2008-09-17 | 658 | 690 | 658 | 688 | 1,200 | 172 |
| 2008-09-16 | 644 | 698 | 644 | 698 | 800 | 174.50 |
| 2008-09-12 | 681 | 704 | 681 | 704 | 400 | 176 |
| 2008-09-11 | 690 | 695 | 690 | 691 | 400 | 172.75 |
| 2008-09-10 | 701 | 701 | 700 | 700 | 1,300 | 175 |
| 2008-09-09 | 715 | 730 | 702 | 702 | 1,400 | 175.50 |
| 2008-09-08 | 730 | 730 | 710 | 715 | 1,000 | 178.75 |
| 2008-09-05 | 700 | 725 | 700 | 725 | 400 | 181.25 |
| 2008-09-04 | 710 | 740 | 710 | 740 | 400 | 185 |
| 2008-09-03 | 725 | 725 | 710 | 710 | 300 | 177.50 |
| 2008-09-02 | 726 | 740 | 726 | 740 | 200 | 185 |
| 2008-09-01 | 749 | 749 | 729 | 749 | 400 | 187.25 |
| 2008-08-29 | 740 | 740 | 740 | 740 | 200 | 185 |
| 2008-08-27 | 726 | 740 | 726 | 740 | 400 | 185 |
| 2008-08-26 | 744 | 744 | 744 | 744 | 3,300 | 186 |
| 2008-08-25 | 745 | 745 | 744 | 744 | 300 | 186 |
| 2008-08-22 | 750 | 750 | 748 | 748 | 200 | 187 |
| 2008-08-21 | 755 | 755 | 740 | 740 | 700 | 185 |
| 2008-08-15 | 739 | 739 | 739 | 739 | 200 | 184.75 |
| 2008-08-14 | 724 | 730 | 710 | 710 | 1,000 | 177.50 |
| 2008-08-13 | 731 | 750 | 730 | 730 | 500 | 182.50 |
| 2008-08-11 | 759 | 759 | 739 | 739 | 200 | 184.75 |
| 2008-08-07 | 764 | 764 | 745 | 745 | 200 | 186.25 |
| 2008-08-06 | 763 | 763 | 763 | 763 | 100 | 190.75 |
| 2008-08-05 | 741 | 741 | 738 | 738 | 700 | 184.50 |
| 2008-08-04 | 752 | 752 | 735 | 751 | 900 | 187.75 |
| 2008-08-01 | 760 | 760 | 760 | 760 | 100 | 190 |
| 2008-07-31 | 760 | 760 | 760 | 760 | 300 | 190 |
| 2008-07-30 | 765 | 765 | 765 | 765 | 200 | 191.25 |
| 2008-07-28 | 780 | 785 | 780 | 780 | 3,200 | 195 |
| 2008-07-25 | 780 | 780 | 780 | 780 | 1,200 | 195 |
| 2008-07-23 | 789 | 789 | 780 | 780 | 500 | 195 |
| 2008-07-22 | 766 | 779 | 766 | 779 | 200 | 194.75 |
| 2008-07-18 | 765 | 779 | 751 | 779 | 2,000 | 194.75 |
| 2008-07-16 | 755 | 755 | 755 | 755 | 200 | 188.75 |
| 2008-07-15 | 775 | 775 | 770 | 770 | 600 | 192.50 |
| 2008-07-14 | 786 | 786 | 780 | 780 | 1,200 | 195 |
| 2008-07-11 | 785 | 785 | 785 | 785 | 300 | 196.25 |
| 2008-07-07 | 810 | 810 | 795 | 795 | 6,900 | 198.75 |
| 2008-07-04 | 783 | 810 | 783 | 810 | 700 | 202.50 |
| 2008-07-03 | 801 | 809 | 801 | 809 | 300 | 202.25 |
| 2008-06-27 | 814 | 820 | 814 | 820 | 19,100 | 205 |
| 2008-06-26 | 797 | 830 | 797 | 814 | 4,300 | 203.50 |
| 2008-06-25 | 791 | 791 | 791 | 791 | 100 | 197.75 |
| 2008-06-24 | 758 | 790 | 758 | 790 | 1,100 | 197.50 |
| 2008-06-23 | 761 | 763 | 761 | 763 | 300 | 190.75 |
| 2008-06-20 | 764 | 778 | 764 | 778 | 400 | 194.50 |
| 2008-06-19 | 770 | 770 | 763 | 763 | 400 | 190.75 |
| 2008-06-18 | 785 | 785 | 780 | 785 | 4,600 | 196.25 |
| 2008-06-17 | 796 | 796 | 751 | 791 | 2,700 | 197.75 |
| 2008-06-16 | 795 | 795 | 795 | 795 | 200 | 198.75 |
| 2008-06-13 | 792 | 799 | 792 | 795 | 1,900 | 198.75 |
| 2008-06-12 | 793 | 795 | 793 | 795 | 600 | 198.75 |
| 2008-06-11 | 792 | 792 | 792 | 792 | 500 | 198 |
| 2008-06-10 | 797 | 797 | 792 | 792 | 1,200 | 198 |
| 2008-06-06 | 797 | 798 | 796 | 797 | 2,500 | 199.25 |
| 2008-06-05 | 808 | 808 | 796 | 796 | 1,600 | 199 |
| 2008-06-04 | 809 | 809 | 805 | 805 | 300 | 201.25 |
| 2008-06-02 | 810 | 819 | 792 | 819 | 1,200 | 204.75 |
| 2008-05-29 | 819 | 825 | 810 | 810 | 1,100 | 202.50 |
| 2008-05-27 | 798 | 820 | 798 | 819 | 300 | 204.75 |
| 2008-05-26 | 822 | 822 | 793 | 795 | 5,000 | 198.75 |
| 2008-05-23 | 822 | 822 | 822 | 822 | 100 | 205.50 |
| 2008-05-22 | 790 | 825 | 787 | 825 | 2,500 | 206.25 |
| 2008-05-21 | 787 | 819 | 787 | 792 | 1,700 | 198 |
| 2008-05-20 | 811 | 811 | 772 | 790 | 4,500 | 197.50 |
| 2008-05-19 | 818 | 825 | 806 | 817 | 2,800 | 204.25 |
| 2008-05-16 | 828 | 828 | 820 | 828 | 2,400 | 207 |
| 2008-05-15 | 830 | 830 | 820 | 830 | 3,500 | 207.50 |
| 2008-05-14 | 839 | 839 | 828 | 831 | 4,700 | 207.75 |
| 2008-05-13 | 831 | 839 | 831 | 839 | 200 | 209.75 |
| 2008-05-12 | 830 | 838 | 830 | 830 | 1,700 | 207.50 |
| 2008-05-09 | 839 | 839 | 819 | 830 | 3,600 | 207.50 |
| 2008-05-08 | 826 | 836 | 825 | 835 | 1,100 | 208.75 |
| 2008-05-07 | 839 | 845 | 825 | 825 | 1,800 | 206.25 |
| 2008-05-02 | 839 | 839 | 838 | 838 | 1,000 | 209.50 |
| 2008-05-01 | 811 | 839 | 811 | 839 | 2,600 | 209.75 |
| 2008-04-30 | 805 | 808 | 804 | 808 | 700 | 202 |
| 2008-04-28 | 799 | 805 | 799 | 804 | 6,400 | 201 |
| 2008-04-25 | 795 | 799 | 795 | 799 | 400 | 199.75 |
| 2008-04-24 | 787 | 799 | 784 | 795 | 1,200 | 198.75 |
| 2008-04-23 | 764 | 799 | 764 | 799 | 1,700 | 199.75 |
| 2008-04-22 | 795 | 795 | 783 | 784 | 400 | 196 |
| 2008-04-21 | 781 | 798 | 781 | 795 | 1,000 | 198.75 |
| 2008-04-18 | 799 | 799 | 787 | 787 | 400 | 196.75 |
| 2008-04-17 | 795 | 803 | 785 | 799 | 2,000 | 199.75 |
| 2008-04-14 | 800 | 800 | 800 | 800 | 100 | 200 |
| 2008-04-09 | 802 | 802 | 801 | 801 | 300 | 200.25 |
| 2008-04-08 | 828 | 828 | 798 | 818 | 1,400 | 204.50 |
| 2008-04-07 | 816 | 816 | 810 | 810 | 300 | 202.50 |
| 2008-04-03 | 814 | 814 | 814 | 814 | 100 | 203.50 |
| 2008-04-02 | 815 | 815 | 805 | 805 | 200 | 201.25 |
| 2008-04-01 | 815 | 815 | 795 | 810 | 400 | 202.50 |
| 2008-03-28 | 805 | 816 | 805 | 816 | 600 | 204 |
| 2008-03-27 | 811 | 811 | 811 | 811 | 300 | 202.75 |
| 2008-03-26 | 816 | 816 | 798 | 813 | 3,900 | 203.25 |
| 2008-03-25 | 811 | 820 | 800 | 816 | 5,200 | 204 |
| 2008-03-24 | 790 | 795 | 790 | 795 | 4,500 | 198.75 |
| 2008-03-21 | 815 | 815 | 810 | 810 | 400 | 202.50 |
| 2008-03-18 | 770 | 800 | 770 | 800 | 900 | 200 |
| 2008-03-17 | 800 | 810 | 770 | 790 | 600 | 197.50 |
| 2008-03-14 | 820 | 820 | 820 | 820 | 400 | 205 |
| 2008-03-13 | 800 | 821 | 800 | 821 | 800 | 205.25 |
| 2008-03-12 | 815 | 815 | 811 | 811 | 300 | 202.75 |
| 2008-03-11 | 805 | 805 | 805 | 805 | 1,000 | 201.25 |
| 2008-03-10 | 779 | 805 | 775 | 805 | 1,600 | 201.25 |
| 2008-03-07 | 801 | 802 | 796 | 796 | 1,900 | 199 |
| 2008-03-06 | 801 | 811 | 801 | 809 | 900 | 202.25 |
| 2008-03-03 | 804 | 819 | 804 | 819 | 1,500 | 204.75 |
| 2008-02-29 | 819 | 820 | 819 | 820 | 200 | 205 |
| 2008-02-28 | 812 | 821 | 812 | 821 | 200 | 205.25 |
| 2008-02-27 | 814 | 819 | 814 | 815 | 400 | 203.75 |
| 2008-02-26 | 830 | 830 | 830 | 830 | 3,200 | 207.50 |
| 2008-02-25 | 830 | 830 | 830 | 830 | 300 | 207.50 |
| 2008-02-22 | 816 | 826 | 816 | 826 | 500 | 206.50 |
| 2008-02-21 | 837 | 837 | 815 | 824 | 500 | 206 |
| 2008-02-20 | 826 | 827 | 813 | 827 | 2,000 | 206.75 |
| 2008-02-19 | 827 | 830 | 822 | 830 | 400 | 207.50 |
| 2008-02-18 | 834 | 835 | 827 | 827 | 500 | 206.75 |
| 2008-02-15 | 827 | 827 | 826 | 826 | 500 | 206.50 |
| 2008-02-14 | 828 | 849 | 828 | 849 | 300 | 212.25 |
| 2008-02-12 | 825 | 837 | 825 | 837 | 200 | 209.25 |
| 2008-02-08 | 820 | 835 | 820 | 835 | 500 | 208.75 |
| 2008-02-07 | 829 | 830 | 829 | 830 | 500 | 207.50 |
| 2008-02-06 | 820 | 827 | 790 | 827 | 1,000 | 206.75 |
| 2008-02-05 | 843 | 843 | 820 | 836 | 2,300 | 209 |
| 2008-02-04 | 836 | 856 | 836 | 845 | 1,100 | 211.25 |
| 2008-02-01 | 818 | 836 | 818 | 836 | 1,400 | 209 |
| 2008-01-31 | 823 | 848 | 818 | 830 | 2,500 | 207.50 |
| 2008-01-30 | 840 | 840 | 840 | 840 | 100 | 210 |
| 2008-01-29 | 839 | 849 | 822 | 848 | 700 | 212 |
| 2008-01-28 | 840 | 850 | 820 | 839 | 5,200 | 209.75 |
| 2008-01-25 | 851 | 870 | 851 | 860 | 2,200 | 215 |
| 2008-01-24 | 833 | 860 | 831 | 849 | 6,700 | 212.25 |
| 2008-01-23 | 879 | 890 | 879 | 890 | 200 | 222.50 |
| 2008-01-22 | 878 | 899 | 860 | 879 | 800 | 219.75 |
| 2008-01-21 | 880 | 880 | 871 | 878 | 600 | 219.50 |
| 2008-01-18 | 900 | 901 | 890 | 901 | 900 | 225.25 |
| 2008-01-17 | 891 | 910 | 891 | 910 | 600 | 227.50 |
| 2008-01-15 | 917 | 917 | 876 | 915 | 900 | 228.75 |
| 2008-01-09 | 903 | 920 | 903 | 920 | 300 | 230 |
| 2008-01-08 | 922 | 922 | 922 | 922 | 500 | 230.50 |
| 2008-01-07 | 912 | 926 | 912 | 926 | 700 | 231.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
