4323 日本システム技術(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	634	634	634	634	100	158.50
2010-12-29	623	633	623	633	1,000	158.25
2010-12-28	630	633	630	633	1,100	158.25
2010-12-27	634	640	626	634	6,100	158.50
2010-12-24	615	634	615	634	1,600	158.50
2010-12-22	620	635	620	635	2,600	158.75
2010-12-21	618	618	618	618	500	154.50
2010-12-20	620	625	620	625	400	156.25
2010-12-17	614	615	612	615	2,400	153.75
2010-12-16	609	612	605	612	2,000	153
2010-12-15	603	610	603	609	1,900	152.25
2010-12-14	603	608	600	605	700	151.25
2010-12-13	589	610	589	608	1,700	152
2010-12-10	579	579	579	579	300	144.75
2010-12-09	585	588	581	581	1,500	145.25
2010-12-08	581	585	580	585	1,600	146.25
2010-12-07	594	594	577	580	13,400	145
2010-12-06	574	605	574	594	2,300	148.50
2010-12-03	566	577	566	569	4,500	142.25
2010-12-02	567	577	567	570	800	142.50
2010-12-01	571	571	571	571	200	142.75
2010-11-30	571	580	571	571	1,000	142.75
2010-11-29	575	588	565	588	2,200	147
2010-11-26	566	569	566	569	6,800	142.25
2010-11-25	568	568	556	566	3,300	141.50
2010-11-24	550	569	550	569	1,800	142.25
2010-11-22	558	560	558	560	1,100	140
2010-11-19	558	560	555	560	3,300	140
2010-11-18	555	563	555	563	800	140.75
2010-11-17	550	555	550	555	1,000	138.75
2010-11-16	556	560	556	560	500	140
2010-11-15	555	555	555	555	600	138.75
2010-11-12	550	550	550	550	100	137.50
2010-11-11	555	555	555	555	400	138.75
2010-11-10	558	558	550	550	3,800	137.50
2010-11-05	560	566	556	566	1,100	141.50
2010-11-04	560	577	560	560	400	140
2010-11-02	550	559	550	559	700	139.75
2010-11-01	545	556	545	556	500	139
2010-10-29	565	565	565	565	100	141.25
2010-10-28	562	567	562	567	800	141.75
2010-10-27	567	577	567	577	200	144.25
2010-10-26	577	587	577	577	4,800	144.25
2010-10-25	562	587	562	587	1,700	146.75
2010-10-22	560	569	555	562	2,700	140.50
2010-10-21	560	569	560	569	1,400	142.25
2010-10-15	560	573	556	573	1,200	143.25
2010-10-14	574	574	574	574	100	143.50
2010-10-13	560	575	560	574	700	143.50
2010-10-12	570	570	561	565	1,100	141.25
2010-10-08	568	578	567	570	500	142.50
2010-10-07	565	585	565	578	1,200	144.50
2010-10-04	565	585	565	585	400	146.25
2010-09-30	565	575	565	575	400	143.75
2010-09-28	562	577	560	575	1,100	143.75
2010-09-27	598	608	571	571	4,600	142.75
2010-09-24	582	608	574	598	1,200	149.50
2010-09-22	563	592	560	592	4,200	148
2010-09-21	567	567	566	566	200	141.50
2010-09-17	560	570	560	570	700	142.50
2010-09-16	551	557	551	557	400	139.25
2010-09-15	549	557	549	557	600	139.25
2010-09-14	559	559	550	557	1,300	139.25
2010-09-10	552	577	552	577	600	144.25
2010-09-08	560	570	560	570	200	142.50
2010-09-07	566	576	566	576	500	144
2010-09-06	550	566	540	566	800	141.50
2010-09-03	559	559	555	555	400	138.75
2010-09-02	562	565	562	565	500	141.25
2010-09-01	570	572	570	572	300	143
2010-08-31	560	560	560	560	100	140
2010-08-30	552	560	552	559	1,200	139.75
2010-08-27	560	560	556	556	2,600	139
2010-08-26	579	580	570	580	4,400	145
2010-08-25	580	580	579	579	900	144.75
2010-08-24	579	579	579	579	200	144.75
2010-08-23	570	579	565	575	1,500	143.75
2010-08-20	577	577	567	567	300	141.75
2010-08-18	577	577	577	577	400	144.25
2010-08-17	578	578	578	578	100	144.50
2010-08-16	577	577	577	577	100	144.25
2010-08-13	572	578	565	578	600	144.50
2010-08-12	560	575	560	575	800	143.75
2010-08-11	572	580	572	580	400	145
2010-08-10	580	580	578	578	4,400	144.50
2010-08-09	593	593	593	593	100	148.25
2010-08-06	596	605	595	605	800	151.25
2010-08-05	610	610	610	610	100	152.50
2010-08-04	610	610	600	600	500	150
2010-08-03	600	600	600	600	200	150
2010-08-02	600	609	596	600	2,300	150
2010-07-30	596	600	595	600	700	150
2010-07-29	606	606	580	598	17,500	149.50
2010-07-28	639	645	626	626	1,200	156.50
2010-07-27	639	639	639	639	100	159.75
2010-07-26	640	640	640	640	3,700	160
2010-07-23	623	641	623	640	1,600	160
2010-07-22	605	610	603	603	1,300	150.75
2010-07-21	607	615	605	615	900	153.75
2010-07-15	620	620	620	620	100	155
2010-07-14	615	615	610	610	400	152.50
2010-07-12	606	616	606	616	200	154
2010-07-09	606	606	606	606	400	151.50
2010-07-07	610	615	610	615	400	153.75
2010-07-06	621	625	605	613	10,700	153.25
2010-07-05	624	624	611	611	500	152.75
2010-07-02	611	621	610	621	1,400	155.25
2010-07-01	611	611	611	611	300	152.75
2010-06-30	625	625	620	620	600	155
2010-06-28	643	655	635	645	4,800	161.25
2010-06-25	632	643	632	643	1,400	160.75
2010-06-24	632	632	621	631	800	157.75
2010-06-23	623	623	622	622	400	155.50
2010-06-22	620	624	620	624	800	156
2010-06-21	623	623	616	623	1,300	155.75
2010-06-18	630	630	630	630	100	157.50
2010-06-17	618	618	610	610	800	152.50
2010-06-16	626	626	626	626	600	156.50
2010-06-15	624	624	623	623	600	155.75
2010-06-14	620	621	620	621	4,200	155.25
2010-06-09	635	635	625	625	200	156.25
2010-06-08	611	626	611	626	900	156.50
2010-06-07	625	625	621	621	300	155.25
2010-06-04	646	655	640	640	23,300	160
2010-06-03	625	651	625	646	11,400	161.50
2010-06-02	615	615	615	615	500	153.75
2010-06-01	620	620	618	618	700	154.50
2010-05-31	618	635	617	620	700	155
2010-05-26	628	638	618	620	5,500	155
2010-05-25	625	634	615	625	1,600	156.25
2010-05-24	625	625	625	625	500	156.25
2010-05-21	620	635	615	634	1,400	158.50
2010-05-20	638	640	620	640	3,200	160
2010-05-19	621	631	616	628	700	157
2010-05-18	621	630	620	625	1,500	156.25
2010-05-17	639	641	630	630	2,500	157.50
2010-05-14	635	639	635	639	700	159.75
2010-05-13	635	643	623	636	5,500	159
2010-05-12	644	644	640	640	500	160
2010-05-11	630	640	630	640	2,200	160
2010-05-10	602	630	602	630	1,600	157.50
2010-05-07	621	621	580	621	2,400	155.25
2010-05-06	627	633	627	631	400	157.75
2010-04-30	649	649	632	637	4,600	159.25
2010-04-28	643	644	638	642	3,800	160.50
2010-04-27	642	643	642	643	1,300	160.75
2010-04-26	638	644	638	639	4,200	159.75
2010-04-23	635	641	635	638	6,000	159.50
2010-04-22	640	640	625	634	3,800	158.50
2010-04-21	627	634	627	634	1,000	158.50
2010-04-20	625	626	625	625	5,400	156.25
2010-04-19	625	625	624	625	5,400	156.25
2010-04-16	625	630	625	630	3,800	157.50
2010-04-15	619	620	615	620	2,000	155
2010-04-14	616	619	615	615	10,000	153.75
2010-04-13	620	620	618	620	1,300	155
2010-04-12	624	624	615	616	8,200	154
2010-04-09	625	626	624	624	3,500	156
2010-04-08	629	631	623	630	1,900	157.50
2010-04-07	640	640	622	623	6,800	155.75
2010-04-06	641	641	640	640	10,200	160
2010-04-05	613	645	613	645	3,800	161.25
2010-04-02	626	629	621	621	2,300	155.25
2010-04-01	631	631	611	625	3,300	156.25
2010-03-31	628	634	628	633	2,300	158.25
2010-03-30	640	640	633	634	600	158.50
2010-03-29	644	648	635	635	5,200	158.75
2010-03-26	652	656	631	649	8,200	162.25
2010-03-25	658	660	653	656	4,400	164
2010-03-24	650	657	644	655	3,000	163.75
2010-03-23	640	650	640	650	3,600	162.50
2010-03-19	632	651	630	651	2,100	162.75
2010-03-18	627	635	627	632	3,400	158
2010-03-17	640	640	626	629	9,400	157.25
2010-03-16	635	644	634	644	1,800	161
2010-03-15	639	640	624	635	10,400	158.75
2010-03-12	637	640	635	638	22,100	159.50
2010-03-11	650	650	636	641	5,300	160.25
2010-03-10	656	666	650	658	4,700	164.50
2010-03-09	658	668	658	666	2,500	166.50
2010-03-08	661	678	660	667	13,700	166.75
2010-03-05	658	668	658	668	300	167
2010-03-04	660	669	659	668	600	167
2010-03-03	665	665	663	665	1,300	166.25
2010-03-02	667	669	661	666	2,400	166.50
2010-03-01	647	659	647	659	400	164.75
2010-02-26	657	657	657	657	3,900	164.25
2010-02-25	632	659	632	659	2,100	164.75
2010-02-24	630	630	628	630	700	157.50
2010-02-23	632	638	631	638	1,000	159.50
2010-02-22	639	639	632	638	300	159.50
2010-02-19	630	639	630	639	200	159.75
2010-02-18	643	643	625	639	2,600	159.75
2010-02-17	643	643	643	643	100	160.75
2010-02-15	639	644	639	644	1,500	161
2010-02-10	639	650	639	650	600	162.50
2010-02-09	650	650	640	649	1,200	162.25
2010-02-08	656	661	651	659	1,700	164.75
2010-02-05	656	656	650	656	300	164
2010-02-04	656	656	656	656	200	164
2010-02-03	650	650	650	650	2,200	162.50
2010-02-02	656	656	648	648	400	162
2010-02-01	653	656	642	656	2,500	164
2010-01-29	657	657	650	657	3,800	164.25
2010-01-28	661	667	655	667	1,500	166.75
2010-01-27	660	670	660	660	2,000	165
2010-01-26	675	675	660	669	5,300	167.25
2010-01-25	680	680	670	675	2,500	168.75
2010-01-22	677	678	676	677	2,100	169.25
2010-01-21	687	696	680	687	6,300	171.75
2010-01-20	700	700	690	691	1,900	172.75
2010-01-19	684	696	681	693	5,600	173.25
2010-01-18	739	750	665	700	24,100	175
2010-01-15	785	785	759	769	6,000	192.25
2010-01-14	750	772	750	772	1,500	193
2010-01-13	758	760	750	760	400	190
2010-01-12	756	773	756	773	900	193.25
2010-01-08	753	769	753	769	400	192.25
2010-01-07	755	768	755	768	200	192
2010-01-06	766	766	766	766	100	191.50
2010-01-05	748	750	746	746	3,600	186.50
2010-01-04	769	769	760	760	300	190

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