4323 日本システム技術(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 756 | 760 | 753 | 760 | 1,100 | 190 |
| 2009-12-29 | 760 | 774 | 757 | 759 | 4,000 | 189.75 |
| 2009-12-28 | 776 | 780 | 770 | 776 | 4,500 | 194 |
| 2009-12-25 | 760 | 780 | 752 | 776 | 2,800 | 194 |
| 2009-12-24 | 756 | 761 | 752 | 759 | 3,000 | 189.75 |
| 2009-12-22 | 751 | 769 | 751 | 766 | 400 | 191.50 |
| 2009-12-21 | 759 | 760 | 759 | 760 | 300 | 190 |
| 2009-12-18 | 752 | 765 | 752 | 765 | 400 | 191.25 |
| 2009-12-17 | 757 | 757 | 757 | 757 | 4,200 | 189.25 |
| 2009-12-16 | 752 | 762 | 752 | 762 | 200 | 190.50 |
| 2009-12-15 | 750 | 768 | 743 | 768 | 1,000 | 192 |
| 2009-12-14 | 760 | 770 | 760 | 760 | 1,300 | 190 |
| 2009-12-10 | 757 | 775 | 757 | 770 | 500 | 192.50 |
| 2009-12-08 | 799 | 820 | 770 | 787 | 11,100 | 196.75 |
| 2009-12-07 | 774 | 800 | 774 | 799 | 1,700 | 199.75 |
| 2009-12-04 | 772 | 772 | 770 | 772 | 400 | 193 |
| 2009-12-03 | 773 | 773 | 773 | 773 | 100 | 193.25 |
| 2009-12-02 | 765 | 772 | 755 | 772 | 600 | 193 |
| 2009-12-01 | 751 | 775 | 750 | 765 | 900 | 191.25 |
| 2009-11-30 | 760 | 760 | 740 | 745 | 2,500 | 186.25 |
| 2009-11-27 | 779 | 789 | 779 | 789 | 200 | 197.25 |
| 2009-11-26 | 802 | 802 | 772 | 790 | 5,000 | 197.50 |
| 2009-11-25 | 805 | 805 | 795 | 803 | 700 | 200.75 |
| 2009-11-24 | 795 | 810 | 795 | 809 | 300 | 202.25 |
| 2009-11-20 | 750 | 795 | 750 | 795 | 1,800 | 198.75 |
| 2009-11-19 | 788 | 789 | 770 | 780 | 600 | 195 |
| 2009-11-18 | 769 | 790 | 769 | 788 | 900 | 197 |
| 2009-11-17 | 787 | 797 | 777 | 795 | 400 | 198.75 |
| 2009-11-16 | 799 | 799 | 777 | 777 | 200 | 194.25 |
| 2009-11-13 | 791 | 800 | 790 | 800 | 1,300 | 200 |
| 2009-11-11 | 800 | 819 | 800 | 819 | 200 | 204.75 |
| 2009-11-10 | 800 | 820 | 800 | 820 | 2,400 | 205 |
| 2009-11-09 | 782 | 810 | 782 | 800 | 1,900 | 200 |
| 2009-11-06 | 763 | 780 | 763 | 780 | 2,700 | 195 |
| 2009-11-05 | 763 | 763 | 763 | 763 | 1,300 | 190.75 |
| 2009-11-02 | 760 | 763 | 760 | 760 | 1,700 | 190 |
| 2009-10-28 | 758 | 760 | 758 | 760 | 200 | 190 |
| 2009-10-27 | 758 | 758 | 758 | 758 | 400 | 189.50 |
| 2009-10-26 | 758 | 760 | 758 | 758 | 3,300 | 189.50 |
| 2009-10-23 | 758 | 758 | 732 | 758 | 1,300 | 189.50 |
| 2009-10-22 | 758 | 758 | 758 | 758 | 100 | 189.50 |
| 2009-10-20 | 759 | 759 | 759 | 759 | 100 | 189.75 |
| 2009-10-15 | 760 | 760 | 760 | 760 | 100 | 190 |
| 2009-10-13 | 751 | 751 | 736 | 750 | 1,100 | 187.50 |
| 2009-10-09 | 750 | 760 | 730 | 750 | 1,900 | 187.50 |
| 2009-10-08 | 750 | 750 | 745 | 750 | 400 | 187.50 |
| 2009-10-06 | 743 | 763 | 740 | 750 | 400 | 187.50 |
| 2009-10-02 | 770 | 780 | 735 | 769 | 1,700 | 192.25 |
| 2009-09-30 | 780 | 792 | 780 | 792 | 500 | 198 |
| 2009-09-29 | 781 | 793 | 781 | 785 | 300 | 196.25 |
| 2009-09-28 | 781 | 790 | 780 | 781 | 8,500 | 195.25 |
| 2009-09-25 | 760 | 780 | 760 | 780 | 1,000 | 195 |
| 2009-09-24 | 767 | 779 | 753 | 753 | 2,900 | 188.25 |
| 2009-09-18 | 778 | 785 | 775 | 785 | 1,200 | 196.25 |
| 2009-09-17 | 780 | 798 | 780 | 785 | 500 | 196.25 |
| 2009-09-16 | 800 | 810 | 800 | 800 | 400 | 200 |
| 2009-09-15 | 810 | 810 | 810 | 810 | 200 | 202.50 |
| 2009-09-14 | 805 | 815 | 805 | 814 | 500 | 203.50 |
| 2009-09-10 | 800 | 810 | 800 | 805 | 600 | 201.25 |
| 2009-09-09 | 795 | 800 | 795 | 800 | 1,200 | 200 |
| 2009-09-08 | 786 | 795 | 780 | 795 | 1,200 | 198.75 |
| 2009-09-07 | 805 | 805 | 789 | 789 | 800 | 197.25 |
| 2009-09-03 | 800 | 810 | 800 | 810 | 200 | 202.50 |
| 2009-09-02 | 795 | 814 | 795 | 814 | 1,500 | 203.50 |
| 2009-09-01 | 819 | 819 | 800 | 810 | 2,000 | 202.50 |
| 2009-08-31 | 816 | 821 | 812 | 821 | 700 | 205.25 |
| 2009-08-28 | 828 | 838 | 813 | 814 | 5,900 | 203.50 |
| 2009-08-27 | 827 | 838 | 825 | 833 | 3,200 | 208.25 |
| 2009-08-26 | 843 | 843 | 823 | 842 | 4,200 | 210.50 |
| 2009-08-25 | 840 | 844 | 835 | 843 | 1,000 | 210.75 |
| 2009-08-24 | 840 | 849 | 825 | 844 | 2,000 | 211 |
| 2009-08-21 | 830 | 840 | 830 | 840 | 400 | 210 |
| 2009-08-20 | 832 | 849 | 830 | 849 | 900 | 212.25 |
| 2009-08-19 | 844 | 856 | 844 | 855 | 2,100 | 213.75 |
| 2009-08-17 | 840 | 850 | 840 | 845 | 1,400 | 211.25 |
| 2009-08-14 | 834 | 854 | 826 | 845 | 3,600 | 211.25 |
| 2009-08-13 | 839 | 855 | 839 | 855 | 400 | 213.75 |
| 2009-08-12 | 839 | 859 | 821 | 859 | 2,100 | 214.75 |
| 2009-08-10 | 839 | 860 | 816 | 860 | 7,900 | 215 |
| 2009-08-07 | 840 | 845 | 830 | 845 | 1,000 | 211.25 |
| 2009-08-06 | 818 | 840 | 818 | 838 | 3,500 | 209.50 |
| 2009-08-05 | 819 | 839 | 819 | 839 | 1,000 | 209.75 |
| 2009-08-04 | 826 | 839 | 825 | 839 | 600 | 209.75 |
| 2009-08-03 | 826 | 840 | 826 | 840 | 1,400 | 210 |
| 2009-07-31 | 835 | 840 | 822 | 839 | 900 | 209.75 |
| 2009-07-28 | 843 | 855 | 835 | 855 | 1,400 | 213.75 |
| 2009-07-27 | 864 | 864 | 863 | 863 | 3,200 | 215.75 |
| 2009-07-24 | 859 | 864 | 842 | 864 | 5,400 | 216 |
| 2009-07-23 | 839 | 858 | 839 | 858 | 2,800 | 214.50 |
| 2009-07-22 | 850 | 850 | 838 | 849 | 3,900 | 212.25 |
| 2009-07-21 | 830 | 844 | 805 | 841 | 2,700 | 210.25 |
| 2009-07-17 | 801 | 830 | 801 | 830 | 1,600 | 207.50 |
| 2009-07-16 | 831 | 832 | 821 | 831 | 900 | 207.75 |
| 2009-07-15 | 815 | 820 | 808 | 820 | 6,100 | 205 |
| 2009-07-14 | 815 | 818 | 810 | 817 | 2,900 | 204.25 |
| 2009-07-13 | 810 | 820 | 809 | 819 | 4,200 | 204.75 |
| 2009-07-10 | 820 | 820 | 820 | 820 | 200 | 205 |
| 2009-07-09 | 811 | 838 | 811 | 838 | 2,000 | 209.50 |
| 2009-07-08 | 840 | 840 | 840 | 840 | 100 | 210 |
| 2009-07-07 | 809 | 830 | 809 | 830 | 500 | 207.50 |
| 2009-07-06 | 831 | 835 | 795 | 815 | 9,700 | 203.75 |
| 2009-07-03 | 815 | 825 | 815 | 825 | 1,100 | 206.25 |
| 2009-07-02 | 810 | 810 | 776 | 800 | 4,300 | 200 |
| 2009-07-01 | 800 | 810 | 800 | 810 | 300 | 202.50 |
| 2009-06-30 | 810 | 815 | 805 | 805 | 2,800 | 201.25 |
| 2009-06-29 | 799 | 809 | 799 | 809 | 1,300 | 202.25 |
| 2009-06-26 | 771 | 810 | 771 | 810 | 15,000 | 202.50 |
| 2009-06-25 | 760 | 772 | 760 | 771 | 6,100 | 192.75 |
| 2009-06-24 | 755 | 760 | 755 | 760 | 1,500 | 190 |
| 2009-06-23 | 741 | 754 | 740 | 751 | 1,200 | 187.75 |
| 2009-06-22 | 742 | 755 | 742 | 755 | 2,600 | 188.75 |
| 2009-06-19 | 740 | 750 | 740 | 749 | 2,700 | 187.25 |
| 2009-06-18 | 754 | 754 | 751 | 751 | 300 | 187.75 |
| 2009-06-17 | 740 | 746 | 723 | 745 | 4,500 | 186.25 |
| 2009-06-16 | 762 | 762 | 750 | 752 | 500 | 188 |
| 2009-06-15 | 748 | 770 | 748 | 752 | 5,500 | 188 |
| 2009-06-12 | 752 | 760 | 713 | 750 | 13,700 | 187.50 |
| 2009-06-11 | 763 | 763 | 763 | 763 | 200 | 190.75 |
| 2009-06-10 | 755 | 768 | 755 | 768 | 700 | 192 |
| 2009-06-09 | 765 | 765 | 749 | 749 | 2,500 | 187.25 |
| 2009-06-08 | 750 | 768 | 750 | 767 | 22,800 | 191.75 |
| 2009-06-05 | 734 | 745 | 731 | 745 | 1,700 | 186.25 |
| 2009-06-04 | 719 | 734 | 719 | 726 | 2,000 | 181.50 |
| 2009-06-03 | 700 | 718 | 692 | 718 | 4,200 | 179.50 |
| 2009-06-02 | 715 | 750 | 680 | 720 | 5,500 | 180 |
| 2009-06-01 | 680 | 705 | 676 | 705 | 3,400 | 176.25 |
| 2009-05-29 | 666 | 676 | 666 | 676 | 700 | 169 |
| 2009-05-28 | 659 | 665 | 652 | 662 | 1,100 | 165.50 |
| 2009-05-27 | 644 | 652 | 640 | 652 | 2,900 | 163 |
| 2009-05-26 | 635 | 645 | 635 | 644 | 5,000 | 161 |
| 2009-05-25 | 644 | 644 | 634 | 635 | 1,700 | 158.75 |
| 2009-05-22 | 622 | 640 | 615 | 640 | 3,900 | 160 |
| 2009-05-21 | 650 | 650 | 620 | 640 | 2,800 | 160 |
| 2009-05-20 | 635 | 652 | 635 | 652 | 1,200 | 163 |
| 2009-05-19 | 659 | 659 | 640 | 648 | 800 | 162 |
| 2009-05-18 | 650 | 650 | 630 | 631 | 700 | 157.75 |
| 2009-05-15 | 650 | 650 | 650 | 650 | 100 | 162.50 |
| 2009-05-14 | 635 | 650 | 635 | 650 | 7,700 | 162.50 |
| 2009-05-13 | 610 | 620 | 600 | 620 | 1,900 | 155 |
| 2009-05-12 | 610 | 625 | 610 | 610 | 800 | 152.50 |
| 2009-05-11 | 609 | 626 | 609 | 625 | 1,600 | 156.25 |
| 2009-05-08 | 589 | 610 | 589 | 610 | 9,100 | 152.50 |
| 2009-05-07 | 580 | 588 | 580 | 588 | 4,100 | 147 |
| 2009-05-01 | 580 | 580 | 566 | 580 | 2,900 | 145 |
| 2009-04-30 | 580 | 582 | 565 | 582 | 3,600 | 145.50 |
| 2009-04-28 | 575 | 589 | 571 | 582 | 3,100 | 145.50 |
| 2009-04-27 | 570 | 575 | 570 | 575 | 5,200 | 143.75 |
| 2009-04-24 | 560 | 570 | 550 | 570 | 3,800 | 142.50 |
| 2009-04-23 | 551 | 558 | 550 | 558 | 1,600 | 139.50 |
| 2009-04-22 | 555 | 565 | 550 | 565 | 3,600 | 141.25 |
| 2009-04-21 | 550 | 550 | 550 | 550 | 100 | 137.50 |
| 2009-04-20 | 540 | 550 | 540 | 550 | 1,400 | 137.50 |
| 2009-04-17 | 540 | 546 | 536 | 546 | 600 | 136.50 |
| 2009-04-16 | 560 | 560 | 550 | 560 | 800 | 140 |
| 2009-04-14 | 550 | 550 | 539 | 550 | 600 | 137.50 |
| 2009-04-13 | 535 | 560 | 535 | 560 | 600 | 140 |
| 2009-04-10 | 539 | 550 | 530 | 535 | 700 | 133.75 |
| 2009-04-09 | 544 | 554 | 544 | 554 | 200 | 138.50 |
| 2009-04-08 | 546 | 556 | 546 | 556 | 200 | 139 |
| 2009-04-07 | 536 | 566 | 536 | 566 | 1,300 | 141.50 |
| 2009-04-06 | 550 | 559 | 549 | 555 | 600 | 138.75 |
| 2009-04-03 | 544 | 574 | 544 | 574 | 400 | 143.50 |
| 2009-04-01 | 576 | 576 | 556 | 575 | 400 | 143.75 |
| 2009-03-31 | 525 | 579 | 525 | 579 | 900 | 144.75 |
| 2009-03-30 | 570 | 580 | 551 | 575 | 3,300 | 143.75 |
| 2009-03-27 | 559 | 590 | 559 | 560 | 21,000 | 140 |
| 2009-03-26 | 544 | 559 | 544 | 559 | 1,300 | 139.75 |
| 2009-03-25 | 543 | 544 | 525 | 544 | 2,500 | 136 |
| 2009-03-24 | 545 | 549 | 540 | 544 | 4,100 | 136 |
| 2009-03-23 | 540 | 545 | 540 | 545 | 400 | 136.25 |
| 2009-03-19 | 538 | 540 | 538 | 540 | 1,200 | 135 |
| 2009-03-18 | 529 | 539 | 529 | 538 | 700 | 134.50 |
| 2009-03-17 | 540 | 540 | 539 | 540 | 400 | 135 |
| 2009-03-16 | 538 | 539 | 538 | 539 | 200 | 134.75 |
| 2009-03-13 | 529 | 547 | 525 | 543 | 2,300 | 135.75 |
| 2009-03-12 | 510 | 529 | 503 | 529 | 500 | 132.25 |
| 2009-03-11 | 520 | 538 | 520 | 530 | 400 | 132.50 |
| 2009-03-10 | 530 | 530 | 500 | 510 | 9,000 | 127.50 |
| 2009-03-09 | 560 | 560 | 540 | 559 | 1,000 | 139.75 |
| 2009-03-06 | 525 | 557 | 525 | 557 | 1,000 | 139.25 |
| 2009-03-05 | 557 | 557 | 557 | 557 | 300 | 139.25 |
| 2009-03-04 | 555 | 555 | 555 | 555 | 600 | 138.75 |
| 2009-03-02 | 538 | 539 | 538 | 538 | 3,500 | 134.50 |
| 2009-02-27 | 538 | 538 | 538 | 538 | 100 | 134.50 |
| 2009-02-26 | 545 | 550 | 530 | 530 | 7,200 | 132.50 |
| 2009-02-25 | 548 | 549 | 525 | 545 | 1,200 | 136.25 |
| 2009-02-24 | 538 | 548 | 538 | 548 | 400 | 137 |
| 2009-02-23 | 515 | 550 | 515 | 540 | 1,400 | 135 |
| 2009-02-20 | 530 | 553 | 530 | 545 | 1,100 | 136.25 |
| 2009-02-19 | 530 | 530 | 530 | 530 | 100 | 132.50 |
| 2009-02-18 | 520 | 548 | 520 | 547 | 400 | 136.75 |
| 2009-02-17 | 557 | 557 | 555 | 557 | 700 | 139.25 |
| 2009-02-16 | 510 | 564 | 510 | 564 | 1,500 | 141 |
| 2009-02-13 | 510 | 530 | 510 | 530 | 500 | 132.50 |
| 2009-02-12 | 500 | 535 | 500 | 535 | 2,800 | 133.75 |
| 2009-02-10 | 545 | 555 | 545 | 550 | 800 | 137.50 |
| 2009-02-09 | 536 | 545 | 536 | 545 | 300 | 136.25 |
| 2009-02-06 | 530 | 565 | 530 | 546 | 2,500 | 136.50 |
| 2009-02-05 | 555 | 555 | 543 | 550 | 400 | 137.50 |
| 2009-02-04 | 560 | 570 | 560 | 570 | 6,200 | 142.50 |
| 2009-02-02 | 552 | 565 | 552 | 565 | 1,100 | 141.25 |
| 2009-01-30 | 555 | 565 | 550 | 565 | 1,300 | 141.25 |
| 2009-01-29 | 559 | 560 | 550 | 550 | 700 | 137.50 |
| 2009-01-28 | 530 | 560 | 500 | 560 | 5,000 | 140 |
| 2009-01-27 | 540 | 560 | 540 | 560 | 200 | 140 |
| 2009-01-26 | 565 | 565 | 560 | 560 | 4,500 | 140 |
| 2009-01-23 | 565 | 565 | 565 | 565 | 100 | 141.25 |
| 2009-01-22 | 565 | 565 | 565 | 565 | 100 | 141.25 |
| 2009-01-21 | 569 | 569 | 541 | 555 | 1,300 | 138.75 |
| 2009-01-20 | 570 | 575 | 541 | 570 | 2,100 | 142.50 |
| 2009-01-19 | 560 | 573 | 560 | 572 | 3,200 | 143 |
| 2009-01-16 | 530 | 560 | 530 | 560 | 1,100 | 140 |
| 2009-01-15 | 554 | 555 | 525 | 525 | 5,200 | 131.25 |
| 2009-01-14 | 536 | 560 | 536 | 560 | 500 | 140 |
| 2009-01-13 | 569 | 569 | 543 | 560 | 1,100 | 140 |
| 2009-01-09 | 565 | 571 | 565 | 571 | 600 | 142.75 |
| 2009-01-08 | 566 | 571 | 551 | 571 | 2,000 | 142.75 |
| 2009-01-07 | 569 | 574 | 565 | 574 | 2,400 | 143.50 |
| 2009-01-06 | 565 | 570 | 557 | 570 | 2,600 | 142.50 |
| 2009-01-05 | 550 | 570 | 550 | 570 | 4,500 | 142.50 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
