4323 日本システム技術(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 831 | 835 | 830 | 831 | 5,200 | 207.75 |
| 2015-12-29 | 828 | 830 | 828 | 830 | 1,100 | 207.50 |
| 2015-12-28 | 830 | 831 | 824 | 828 | 6,000 | 207 |
| 2015-12-25 | 820 | 829 | 812 | 820 | 8,000 | 205 |
| 2015-12-24 | 831 | 831 | 820 | 820 | 8,100 | 205 |
| 2015-12-22 | 827 | 831 | 819 | 829 | 5,800 | 207.25 |
| 2015-12-21 | 820 | 830 | 820 | 828 | 3,100 | 207 |
| 2015-12-18 | 833 | 833 | 821 | 823 | 4,400 | 205.75 |
| 2015-12-17 | 830 | 837 | 830 | 830 | 4,400 | 207.50 |
| 2015-12-16 | 834 | 834 | 820 | 829 | 23,000 | 207.25 |
| 2015-12-15 | 827 | 827 | 816 | 819 | 4,100 | 204.75 |
| 2015-12-14 | 812 | 827 | 811 | 827 | 8,200 | 206.75 |
| 2015-12-11 | 821 | 832 | 816 | 826 | 11,000 | 206.50 |
| 2015-12-10 | 827 | 831 | 816 | 822 | 5,200 | 205.50 |
| 2015-12-09 | 838 | 839 | 830 | 833 | 2,500 | 208.25 |
| 2015-12-08 | 853 | 855 | 841 | 843 | 21,000 | 210.75 |
| 2015-12-07 | 837 | 850 | 836 | 849 | 16,800 | 212.25 |
| 2015-12-04 | 834 | 838 | 830 | 836 | 5,800 | 209 |
| 2015-12-03 | 842 | 842 | 832 | 836 | 5,600 | 209 |
| 2015-12-02 | 840 | 841 | 835 | 841 | 2,700 | 210.25 |
| 2015-12-01 | 838 | 842 | 836 | 837 | 6,700 | 209.25 |
| 2015-11-30 | 834 | 843 | 820 | 836 | 10,500 | 209 |
| 2015-11-27 | 845 | 845 | 831 | 834 | 5,600 | 208.50 |
| 2015-11-26 | 831 | 846 | 826 | 840 | 24,000 | 210 |
| 2015-11-25 | 831 | 836 | 829 | 831 | 2,600 | 207.75 |
| 2015-11-24 | 824 | 831 | 824 | 831 | 1,100 | 207.75 |
| 2015-11-20 | 827 | 827 | 824 | 824 | 300 | 206 |
| 2015-11-19 | 818 | 830 | 814 | 819 | 13,100 | 204.75 |
| 2015-11-18 | 815 | 830 | 811 | 814 | 13,400 | 203.50 |
| 2015-11-17 | 813 | 820 | 813 | 815 | 6,100 | 203.75 |
| 2015-11-16 | 805 | 820 | 805 | 813 | 15,600 | 203.25 |
| 2015-11-13 | 822 | 823 | 820 | 820 | 2,300 | 205 |
| 2015-11-12 | 830 | 832 | 825 | 832 | 4,400 | 208 |
| 2015-11-11 | 832 | 832 | 812 | 832 | 10,600 | 208 |
| 2015-11-10 | 844 | 844 | 826 | 830 | 9,800 | 207.50 |
| 2015-11-09 | 835 | 835 | 828 | 835 | 9,700 | 208.75 |
| 2015-11-06 | 816 | 835 | 816 | 832 | 17,400 | 208 |
| 2015-11-05 | 812 | 827 | 808 | 816 | 4,000 | 204 |
| 2015-11-04 | 810 | 818 | 810 | 812 | 4,000 | 203 |
| 2015-11-02 | 806 | 810 | 800 | 810 | 4,500 | 202.50 |
| 2015-10-30 | 805 | 810 | 805 | 805 | 400 | 201.25 |
| 2015-10-29 | 803 | 810 | 800 | 805 | 2,800 | 201.25 |
| 2015-10-28 | 795 | 803 | 780 | 802 | 11,400 | 200.50 |
| 2015-10-27 | 790 | 795 | 787 | 792 | 9,100 | 198 |
| 2015-10-26 | 775 | 790 | 775 | 787 | 5,300 | 196.75 |
| 2015-10-23 | 775 | 780 | 768 | 772 | 9,000 | 193 |
| 2015-10-22 | 772 | 775 | 771 | 775 | 800 | 193.75 |
| 2015-10-21 | 783 | 783 | 770 | 770 | 4,800 | 192.50 |
| 2015-10-20 | 776 | 780 | 769 | 770 | 2,800 | 192.50 |
| 2015-10-19 | 774 | 775 | 768 | 770 | 6,900 | 192.50 |
| 2015-10-16 | 779 | 780 | 770 | 771 | 8,500 | 192.75 |
| 2015-10-15 | 777 | 786 | 773 | 774 | 5,300 | 193.50 |
| 2015-10-14 | 771 | 787 | 771 | 773 | 7,400 | 193.25 |
| 2015-10-13 | 771 | 771 | 771 | 771 | 1,000 | 192.75 |
| 2015-10-09 | 769 | 773 | 769 | 771 | 3,900 | 192.75 |
| 2015-10-08 | 770 | 777 | 766 | 769 | 6,700 | 192.25 |
| 2015-10-07 | 775 | 775 | 770 | 770 | 600 | 192.50 |
| 2015-10-06 | 776 | 776 | 768 | 775 | 2,200 | 193.75 |
| 2015-10-05 | 774 | 776 | 766 | 776 | 1,500 | 194 |
| 2015-10-02 | 772 | 777 | 760 | 774 | 6,700 | 193.50 |
| 2015-10-01 | 773 | 774 | 760 | 769 | 1,800 | 192.25 |
| 2015-09-30 | 760 | 770 | 745 | 770 | 7,100 | 192.50 |
| 2015-09-29 | 765 | 765 | 748 | 763 | 1,800 | 190.75 |
| 2015-09-28 | 762 | 779 | 762 | 765 | 7,000 | 191.25 |
| 2015-09-25 | 768 | 768 | 750 | 762 | 3,500 | 190.50 |
| 2015-09-24 | 769 | 769 | 764 | 768 | 10,900 | 192 |
| 2015-09-18 | 769 | 769 | 760 | 769 | 500 | 192.25 |
| 2015-09-17 | 752 | 772 | 752 | 772 | 1,600 | 193 |
| 2015-09-16 | 752 | 761 | 752 | 752 | 1,000 | 188 |
| 2015-09-15 | 748 | 752 | 748 | 750 | 4,400 | 187.50 |
| 2015-09-14 | 755 | 755 | 741 | 742 | 3,100 | 185.50 |
| 2015-09-11 | 727 | 742 | 727 | 742 | 3,400 | 185.50 |
| 2015-09-10 | 730 | 734 | 722 | 731 | 2,100 | 182.75 |
| 2015-09-09 | 716 | 730 | 716 | 730 | 4,800 | 182.50 |
| 2015-09-08 | 709 | 712 | 706 | 709 | 2,500 | 177.25 |
| 2015-09-07 | 721 | 732 | 700 | 708 | 8,400 | 177 |
| 2015-09-04 | 754 | 755 | 721 | 721 | 5,900 | 180.25 |
| 2015-09-03 | 742 | 753 | 742 | 742 | 5,200 | 185.50 |
| 2015-09-02 | 746 | 773 | 746 | 755 | 1,900 | 188.75 |
| 2015-09-01 | 780 | 780 | 741 | 761 | 12,000 | 190.25 |
| 2015-08-31 | 787 | 795 | 776 | 795 | 2,800 | 198.75 |
| 2015-08-28 | 773 | 789 | 766 | 778 | 13,500 | 194.50 |
| 2015-08-27 | 770 | 770 | 755 | 765 | 4,100 | 191.25 |
| 2015-08-26 | 730 | 750 | 730 | 740 | 9,300 | 185 |
| 2015-08-25 | 702 | 785 | 699 | 720 | 16,000 | 180 |
| 2015-08-24 | 775 | 787 | 751 | 760 | 25,500 | 190 |
| 2015-08-21 | 811 | 814 | 803 | 805 | 19,200 | 201.25 |
| 2015-08-20 | 822 | 822 | 815 | 815 | 6,700 | 203.75 |
| 2015-08-19 | 829 | 830 | 824 | 824 | 3,600 | 206 |
| 2015-08-18 | 826 | 830 | 825 | 830 | 1,300 | 207.50 |
| 2015-08-17 | 830 | 830 | 822 | 822 | 600 | 205.50 |
| 2015-08-14 | 823 | 834 | 822 | 834 | 1,000 | 208.50 |
| 2015-08-13 | 816 | 826 | 816 | 826 | 2,600 | 206.50 |
| 2015-08-12 | 819 | 830 | 817 | 817 | 4,400 | 204.25 |
| 2015-08-11 | 820 | 829 | 818 | 824 | 3,900 | 206 |
| 2015-08-10 | 830 | 835 | 815 | 818 | 15,100 | 204.50 |
| 2015-08-07 | 833 | 834 | 826 | 828 | 3,600 | 207 |
| 2015-08-06 | 838 | 840 | 824 | 831 | 18,500 | 207.75 |
| 2015-08-05 | 833 | 854 | 829 | 838 | 16,000 | 209.50 |
| 2015-08-04 | 855 | 873 | 854 | 863 | 13,900 | 215.75 |
| 2015-08-03 | 854 | 863 | 851 | 855 | 4,800 | 213.75 |
| 2015-07-31 | 853 | 855 | 850 | 853 | 4,300 | 213.25 |
| 2015-07-30 | 858 | 858 | 853 | 855 | 1,700 | 213.75 |
| 2015-07-29 | 855 | 863 | 850 | 858 | 4,700 | 214.50 |
| 2015-07-28 | 854 | 858 | 846 | 854 | 3,100 | 213.50 |
| 2015-07-27 | 862 | 865 | 858 | 861 | 9,100 | 215.25 |
| 2015-07-24 | 860 | 875 | 855 | 862 | 10,700 | 215.50 |
| 2015-07-23 | 855 | 865 | 850 | 865 | 10,900 | 216.25 |
| 2015-07-22 | 861 | 861 | 850 | 855 | 2,800 | 213.75 |
| 2015-07-21 | 863 | 875 | 858 | 867 | 12,100 | 216.75 |
| 2015-07-17 | 858 | 858 | 845 | 857 | 9,400 | 214.25 |
| 2015-07-16 | 859 | 859 | 847 | 858 | 6,100 | 214.50 |
| 2015-07-15 | 848 | 858 | 848 | 858 | 5,500 | 214.50 |
| 2015-07-14 | 855 | 855 | 843 | 848 | 6,300 | 212 |
| 2015-07-13 | 835 | 842 | 833 | 842 | 3,000 | 210.50 |
| 2015-07-10 | 838 | 842 | 831 | 833 | 1,800 | 208.25 |
| 2015-07-09 | 826 | 838 | 812 | 838 | 11,500 | 209.50 |
| 2015-07-08 | 864 | 864 | 816 | 858 | 18,500 | 214.50 |
| 2015-07-07 | 861 | 865 | 859 | 859 | 6,700 | 214.75 |
| 2015-07-06 | 864 | 870 | 852 | 853 | 25,000 | 213.25 |
| 2015-07-03 | 869 | 874 | 855 | 868 | 7,100 | 217 |
| 2015-07-02 | 855 | 869 | 848 | 869 | 9,100 | 217.25 |
| 2015-07-01 | 846 | 855 | 844 | 855 | 7,500 | 213.75 |
| 2015-06-30 | 837 | 849 | 837 | 843 | 10,500 | 210.75 |
| 2015-06-29 | 849 | 849 | 823 | 837 | 17,200 | 209.25 |
| 2015-06-26 | 861 | 863 | 854 | 854 | 4,400 | 213.50 |
| 2015-06-25 | 853 | 864 | 853 | 861 | 4,200 | 215.25 |
| 2015-06-24 | 865 | 865 | 857 | 857 | 5,700 | 214.25 |
| 2015-06-23 | 860 | 877 | 856 | 865 | 28,700 | 216.25 |
| 2015-06-22 | 850 | 857 | 843 | 855 | 23,800 | 213.75 |
| 2015-06-19 | 848 | 855 | 848 | 850 | 18,100 | 212.50 |
| 2015-06-18 | 846 | 849 | 841 | 849 | 3,200 | 212.25 |
| 2015-06-17 | 851 | 851 | 846 | 849 | 1,400 | 212.25 |
| 2015-06-16 | 848 | 850 | 842 | 848 | 7,400 | 212 |
| 2015-06-15 | 849 | 851 | 846 | 848 | 6,100 | 212 |
| 2015-06-12 | 837 | 850 | 835 | 849 | 9,300 | 212.25 |
| 2015-06-11 | 841 | 841 | 838 | 838 | 5,300 | 209.50 |
| 2015-06-10 | 841 | 846 | 841 | 841 | 8,600 | 210.25 |
| 2015-06-09 | 868 | 870 | 843 | 845 | 37,500 | 211.25 |
| 2015-06-08 | 858 | 869 | 858 | 865 | 19,000 | 216.25 |
| 2015-06-05 | 852 | 854 | 848 | 852 | 3,700 | 213 |
| 2015-06-04 | 850 | 852 | 846 | 848 | 5,100 | 212 |
| 2015-06-03 | 855 | 855 | 848 | 852 | 4,300 | 213 |
| 2015-06-02 | 845 | 864 | 845 | 854 | 26,600 | 213.50 |
| 2015-06-01 | 836 | 841 | 834 | 841 | 6,300 | 210.25 |
| 2015-05-29 | 836 | 837 | 832 | 836 | 6,200 | 209 |
| 2015-05-28 | 838 | 841 | 836 | 837 | 3,500 | 209.25 |
| 2015-05-27 | 835 | 837 | 834 | 834 | 6,200 | 208.50 |
| 2015-05-26 | 835 | 836 | 833 | 835 | 13,500 | 208.75 |
| 2015-05-25 | 823 | 832 | 823 | 826 | 10,300 | 206.50 |
| 2015-05-22 | 821 | 826 | 817 | 822 | 7,300 | 205.50 |
| 2015-05-21 | 824 | 824 | 818 | 820 | 4,100 | 205 |
| 2015-05-20 | 822 | 826 | 821 | 825 | 6,600 | 206.25 |
| 2015-05-19 | 819 | 821 | 809 | 821 | 5,500 | 205.25 |
| 2015-05-18 | 815 | 817 | 809 | 813 | 8,500 | 203.25 |
| 2015-05-15 | 819 | 820 | 810 | 815 | 11,300 | 203.75 |
| 2015-05-14 | 803 | 810 | 802 | 805 | 11,900 | 201.25 |
| 2015-05-13 | 808 | 812 | 803 | 808 | 9,600 | 202 |
| 2015-05-12 | 820 | 820 | 800 | 808 | 20,300 | 202 |
| 2015-05-11 | 819 | 826 | 816 | 821 | 7,300 | 205.25 |
| 2015-05-08 | 820 | 821 | 815 | 819 | 5,900 | 204.75 |
| 2015-05-07 | 808 | 821 | 808 | 821 | 5,800 | 205.25 |
| 2015-05-01 | 820 | 820 | 801 | 812 | 15,100 | 203 |
| 2015-04-30 | 827 | 827 | 817 | 820 | 15,500 | 205 |
| 2015-04-28 | 828 | 831 | 827 | 827 | 11,000 | 206.75 |
| 2015-04-27 | 855 | 855 | 818 | 832 | 33,800 | 208 |
| 2015-04-24 | 856 | 860 | 848 | 855 | 9,500 | 213.75 |
| 2015-04-23 | 842 | 860 | 842 | 859 | 21,700 | 214.75 |
| 2015-04-22 | 832 | 855 | 832 | 846 | 63,600 | 211.50 |
| 2015-04-21 | 848 | 870 | 848 | 862 | 28,600 | 215.50 |
| 2015-04-20 | 850 | 860 | 849 | 850 | 10,900 | 212.50 |
| 2015-04-17 | 859 | 863 | 848 | 859 | 24,300 | 214.75 |
| 2015-04-16 | 862 | 869 | 853 | 855 | 13,700 | 213.75 |
| 2015-04-15 | 854 | 862 | 851 | 862 | 30,500 | 215.50 |
| 2015-04-14 | 858 | 858 | 847 | 857 | 7,600 | 214.25 |
| 2015-04-13 | 858 | 861 | 857 | 859 | 6,200 | 214.75 |
| 2015-04-10 | 852 | 864 | 850 | 858 | 29,800 | 214.50 |
| 2015-04-09 | 844 | 852 | 844 | 852 | 8,100 | 213 |
| 2015-04-08 | 844 | 853 | 844 | 848 | 7,900 | 212 |
| 2015-04-07 | 854 | 854 | 845 | 849 | 8,600 | 212.25 |
| 2015-04-06 | 849 | 854 | 846 | 854 | 8,100 | 213.50 |
| 2015-04-03 | 850 | 857 | 847 | 849 | 4,300 | 212.25 |
| 2015-04-02 | 839 | 853 | 837 | 847 | 9,100 | 211.75 |
| 2015-04-01 | 834 | 845 | 834 | 839 | 9,100 | 209.75 |
| 2015-03-31 | 829 | 844 | 826 | 831 | 11,100 | 207.75 |
| 2015-03-30 | 844 | 844 | 820 | 828 | 24,100 | 207 |
| 2015-03-27 | 855 | 861 | 846 | 846 | 20,900 | 211.50 |
| 2015-03-26 | 873 | 882 | 867 | 870 | 25,300 | 217.50 |
| 2015-03-25 | 876 | 878 | 869 | 873 | 16,200 | 218.25 |
| 2015-03-24 | 885 | 885 | 868 | 875 | 29,200 | 218.75 |
| 2015-03-23 | 885 | 890 | 882 | 889 | 26,300 | 222.25 |
| 2015-03-20 | 878 | 885 | 873 | 885 | 10,900 | 221.25 |
| 2015-03-19 | 880 | 885 | 865 | 878 | 33,100 | 219.50 |
| 2015-03-18 | 890 | 894 | 879 | 879 | 27,100 | 219.75 |
| 2015-03-17 | 893 | 899 | 881 | 895 | 31,700 | 223.75 |
| 2015-03-16 | 879 | 897 | 878 | 897 | 36,400 | 224.25 |
| 2015-03-13 | 868 | 876 | 864 | 875 | 12,800 | 218.75 |
| 2015-03-12 | 866 | 867 | 863 | 867 | 3,500 | 216.75 |
| 2015-03-11 | 860 | 867 | 860 | 866 | 1,700 | 216.50 |
| 2015-03-10 | 869 | 869 | 862 | 866 | 4,000 | 216.50 |
| 2015-03-09 | 863 | 871 | 861 | 870 | 11,700 | 217.50 |
| 2015-03-06 | 858 | 866 | 857 | 863 | 3,700 | 215.75 |
| 2015-03-05 | 853 | 861 | 853 | 861 | 3,400 | 215.25 |
| 2015-03-04 | 864 | 864 | 853 | 855 | 6,900 | 213.75 |
| 2015-03-03 | 877 | 877 | 866 | 866 | 8,800 | 216.50 |
| 2015-03-02 | 877 | 877 | 865 | 876 | 20,300 | 219 |
| 2015-02-27 | 868 | 876 | 867 | 870 | 12,300 | 217.50 |
| 2015-02-26 | 857 | 867 | 857 | 863 | 8,900 | 215.75 |
| 2015-02-25 | 848 | 862 | 843 | 855 | 22,400 | 213.75 |
| 2015-02-24 | 843 | 846 | 841 | 846 | 3,400 | 211.50 |
| 2015-02-23 | 843 | 847 | 840 | 841 | 11,900 | 210.25 |
| 2015-02-20 | 831 | 840 | 831 | 840 | 4,700 | 210 |
| 2015-02-19 | 839 | 840 | 830 | 837 | 12,200 | 209.25 |
| 2015-02-18 | 834 | 843 | 830 | 839 | 7,900 | 209.75 |
| 2015-02-17 | 834 | 845 | 828 | 833 | 11,100 | 208.25 |
| 2015-02-16 | 834 | 840 | 826 | 840 | 13,500 | 210 |
| 2015-02-13 | 835 | 837 | 824 | 837 | 5,400 | 209.25 |
| 2015-02-12 | 818 | 834 | 818 | 834 | 14,900 | 208.50 |
| 2015-02-10 | 806 | 821 | 797 | 817 | 37,600 | 204.25 |
| 2015-02-09 | 837 | 837 | 826 | 835 | 18,800 | 208.75 |
| 2015-02-06 | 822 | 827 | 820 | 826 | 8,400 | 206.50 |
| 2015-02-05 | 830 | 831 | 812 | 822 | 19,000 | 205.50 |
| 2015-02-04 | 828 | 836 | 828 | 830 | 6,200 | 207.50 |
| 2015-02-03 | 845 | 845 | 823 | 827 | 19,300 | 206.75 |
| 2015-02-02 | 838 | 843 | 834 | 836 | 6,500 | 209 |
| 2015-01-30 | 841 | 850 | 835 | 840 | 11,100 | 210 |
| 2015-01-29 | 850 | 857 | 836 | 846 | 23,100 | 211.50 |
| 2015-01-28 | 848 | 855 | 847 | 855 | 9,000 | 213.75 |
| 2015-01-27 | 849 | 853 | 848 | 851 | 10,600 | 212.75 |
| 2015-01-26 | 844 | 852 | 843 | 848 | 10,400 | 212 |
| 2015-01-23 | 838 | 849 | 825 | 842 | 27,400 | 210.50 |
| 2015-01-22 | 840 | 840 | 830 | 834 | 22,000 | 208.50 |
| 2015-01-21 | 852 | 854 | 833 | 843 | 29,800 | 210.75 |
| 2015-01-20 | 862 | 862 | 844 | 850 | 31,400 | 212.50 |
| 2015-01-19 | 878 | 878 | 857 | 860 | 19,900 | 215 |
| 2015-01-16 | 879 | 879 | 850 | 874 | 62,000 | 218.50 |
| 2015-01-15 | 881 | 893 | 881 | 884 | 7,700 | 221 |
| 2015-01-14 | 886 | 893 | 881 | 881 | 14,400 | 220.25 |
| 2015-01-13 | 893 | 901 | 887 | 890 | 21,900 | 222.50 |
| 2015-01-09 | 896 | 920 | 896 | 906 | 55,400 | 226.50 |
| 2015-01-08 | 896 | 899 | 892 | 896 | 13,500 | 224 |
| 2015-01-07 | 881 | 891 | 878 | 889 | 11,100 | 222.25 |
| 2015-01-06 | 885 | 888 | 871 | 881 | 35,500 | 220.25 |
| 2015-01-05 | 901 | 901 | 888 | 892 | 25,500 | 223 |
分割・併合履歴 ： [2024-03-28]1株→2株 [2022-09-29]1株→2株
