4323 日本システム技術(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,601	1,652	1,600	1,617	14,700	404.25
2018-12-27	1,555	1,681	1,554	1,681	26,200	420.25
2018-12-26	1,512	1,567	1,465	1,507	17,600	376.75
2018-12-25	1,453	1,499	1,431	1,487	34,200	371.75
2018-12-21	1,603	1,604	1,535	1,567	30,200	391.75
2018-12-20	1,717	1,728	1,603	1,619	38,100	404.75
2018-12-19	1,727	1,767	1,720	1,738	18,900	434.50
2018-12-18	1,770	1,770	1,725	1,732	28,800	433
2018-12-17	1,815	1,821	1,777	1,789	25,600	447.25
2018-12-14	1,909	1,910	1,835	1,843	21,200	460.75
2018-12-13	1,916	1,929	1,897	1,928	7,100	482
2018-12-12	1,868	1,932	1,868	1,928	8,900	482
2018-12-11	1,922	1,922	1,818	1,868	27,200	467
2018-12-10	1,943	1,943	1,884	1,893	13,800	473.25
2018-12-07	1,936	1,978	1,910	1,968	12,600	492
2018-12-06	2,014	2,014	1,900	1,949	36,400	487.25
2018-12-05	1,953	2,017	1,941	2,014	16,300	503.50
2018-12-04	2,066	2,145	2,000	2,014	59,900	503.50
2018-12-03	2,015	2,067	2,000	2,066	16,900	516.50
2018-11-30	1,973	1,998	1,957	1,998	9,100	499.50
2018-11-29	2,005	2,045	1,976	1,991	13,600	497.75
2018-11-28	1,974	2,007	1,940	2,002	16,800	500.50
2018-11-27	1,986	1,986	1,941	1,973	10,200	493.25
2018-11-26	1,952	1,986	1,940	1,973	9,100	493.25
2018-11-22	1,974	1,976	1,915	1,946	11,800	486.50
2018-11-21	1,931	1,960	1,909	1,934	19,500	483.50
2018-11-20	1,991	1,991	1,941	1,964	18,900	491
2018-11-19	1,950	2,011	1,927	2,011	16,000	502.75
2018-11-16	1,974	2,017	1,951	1,961	23,200	490.25
2018-11-15	1,962	2,066	1,960	2,009	26,600	502.25
2018-11-14	2,011	2,013	1,973	1,996	23,400	499
2018-11-13	1,956	2,048	1,956	2,033	36,800	508.25
2018-11-12	2,011	2,025	1,985	2,014	33,400	503.50
2018-11-09	2,022	2,036	2,000	2,032	17,500	508
2018-11-08	2,050	2,050	1,974	2,022	28,700	505.50
2018-11-07	2,004	2,060	1,970	1,971	59,000	492.75
2018-11-06	2,141	2,173	2,003	2,003	116,200	500.75
2018-11-05	2,342	2,345	2,272	2,340	40,400	585
2018-11-02	2,181	2,350	2,181	2,349	38,400	587.25
2018-11-01	2,213	2,218	2,167	2,181	24,100	545.25
2018-10-31	2,143	2,163	2,106	2,163	24,900	540.75
2018-10-30	1,923	2,112	1,912	2,112	58,800	528
2018-10-29	2,051	2,097	1,943	1,950	77,200	487.50
2018-10-26	2,100	2,114	1,993	2,040	47,000	510
2018-10-25	2,121	2,152	2,047	2,047	36,100	511.75
2018-10-24	2,295	2,295	2,199	2,199	27,600	549.75
2018-10-23	2,268	2,328	2,254	2,257	25,000	564.25
2018-10-22	2,271	2,324	2,209	2,289	28,100	572.25
2018-10-19	2,222	2,319	2,192	2,279	55,600	569.75
2018-10-18	2,261	2,298	2,251	2,270	11,800	567.50
2018-10-17	2,287	2,313	2,233	2,245	27,500	561.25
2018-10-16	2,265	2,279	2,241	2,271	20,500	567.75
2018-10-15	2,339	2,340	2,276	2,281	16,600	570.25
2018-10-12	2,247	2,322	2,208	2,301	35,100	575.25
2018-10-11	2,275	2,340	2,180	2,197	84,700	549.25
2018-10-10	2,332	2,426	2,331	2,399	28,500	599.75
2018-10-09	2,356	2,366	2,320	2,324	24,200	581
2018-10-05	2,412	2,445	2,374	2,385	23,600	596.25
2018-10-04	2,450	2,475	2,422	2,440	25,600	610
2018-10-03	2,513	2,513	2,418	2,478	35,900	619.50
2018-10-02	2,591	2,599	2,458	2,527	54,400	631.75
2018-10-01	2,550	2,600	2,538	2,566	65,500	641.50
2018-09-28	2,383	2,520	2,383	2,494	74,000	623.50
2018-09-27	2,400	2,500	2,358	2,366	77,700	591.50
2018-09-26	2,332	2,395	2,332	2,392	58,200	598
2018-09-25	2,256	2,353	2,256	2,332	41,300	583
2018-09-21	2,300	2,330	2,251	2,252	43,300	563
2018-09-20	2,349	2,360	2,301	2,309	35,800	577.25
2018-09-19	2,300	2,328	2,262	2,319	47,900	579.75
2018-09-18	2,191	2,290	2,178	2,287	42,500	571.75
2018-09-14	2,188	2,224	2,141	2,207	46,700	551.75
2018-09-13	2,247	2,247	2,134	2,138	47,400	534.50
2018-09-12	2,250	2,289	2,208	2,222	25,100	555.50
2018-09-11	2,300	2,329	2,167	2,243	77,300	560.75
2018-09-10	2,145	2,273	2,140	2,270	80,900	567.50
2018-09-07	2,172	2,179	2,142	2,175	37,500	543.75
2018-09-06	2,179	2,186	2,141	2,184	43,000	546
2018-09-05	2,115	2,192	2,115	2,189	72,300	547.25
2018-09-04	2,082	2,108	2,014	2,108	82,800	527
2018-09-03	2,168	2,170	2,107	2,109	62,300	527.25
2018-08-31	2,112	2,189	2,112	2,167	63,200	541.75
2018-08-30	2,170	2,197	2,134	2,148	68,900	537
2018-08-29	2,130	2,168	2,112	2,162	52,600	540.50
2018-08-28	2,141	2,163	2,084	2,134	104,200	533.50
2018-08-27	2,040	2,134	1,950	2,121	156,200	530.25
2018-08-24	2,000	2,062	1,997	2,029	132,800	507.25
2018-08-23	1,917	1,976	1,915	1,970	94,500	492.50
2018-08-22	1,831	1,945	1,830	1,914	151,100	478.50
2018-08-21	1,840	1,843	1,804	1,811	64,200	452.75
2018-08-20	1,813	1,822	1,796	1,813	60,400	453.25
2018-08-17	1,761	1,823	1,752	1,817	133,700	454.25
2018-08-16	1,681	1,750	1,680	1,726	120,100	431.50
2018-08-15	1,687	1,740	1,650	1,677	73,800	419.25
2018-08-14	1,592	1,685	1,592	1,655	56,600	413.75
2018-08-13	1,616	1,630	1,560	1,563	53,000	390.75
2018-08-10	1,640	1,678	1,636	1,651	71,800	412.75
2018-08-09	1,615	1,638	1,587	1,627	37,200	406.75
2018-08-08	1,593	1,638	1,586	1,628	82,900	407
2018-08-07	1,555	1,598	1,550	1,570	67,200	392.50
2018-08-06	1,582	1,600	1,542	1,557	199,500	389.25
2018-08-03	1,416	1,420	1,381	1,382	30,000	345.50
2018-08-02	1,420	1,434	1,402	1,402	23,500	350.50
2018-08-01	1,451	1,451	1,400	1,407	37,600	351.75
2018-07-31	1,459	1,493	1,447	1,447	31,800	361.75
2018-07-30	1,479	1,479	1,435	1,455	39,500	363.75
2018-07-27	1,499	1,499	1,485	1,494	9,000	373.50
2018-07-26	1,521	1,536	1,503	1,503	23,000	375.75
2018-07-25	1,500	1,534	1,485	1,520	21,000	380
2018-07-24	1,500	1,524	1,481	1,500	19,500	375
2018-07-23	1,478	1,500	1,460	1,489	19,500	372.25
2018-07-20	1,512	1,527	1,485	1,488	18,300	372
2018-07-19	1,554	1,554	1,516	1,524	12,300	381
2018-07-18	1,550	1,560	1,533	1,537	17,800	384.25
2018-07-17	1,590	1,593	1,553	1,554	18,400	388.50
2018-07-13	1,624	1,624	1,585	1,591	18,000	397.75
2018-07-12	1,557	1,635	1,557	1,624	51,500	406
2018-07-11	1,554	1,598	1,526	1,572	48,900	393
2018-07-10	1,590	1,599	1,546	1,554	44,300	388.50
2018-07-09	1,548	1,575	1,546	1,563	35,800	390.75
2018-07-06	1,472	1,511	1,472	1,509	34,800	377.25
2018-07-05	1,495	1,495	1,436	1,448	30,700	362
2018-07-04	1,469	1,510	1,442	1,495	46,100	373.75
2018-07-03	1,518	1,690	1,435	1,470	267,900	367.50
2018-07-02	1,540	1,584	1,506	1,514	65,000	378.50
2018-06-29	1,513	1,543	1,503	1,536	20,700	384
2018-06-28	1,525	1,540	1,493	1,500	37,200	375
2018-06-27	1,490	1,522	1,490	1,519	24,500	379.75
2018-06-26	1,495	1,495	1,459	1,490	32,200	372.50
2018-06-25	1,535	1,556	1,506	1,517	42,800	379.25
2018-06-22	1,508	1,535	1,499	1,526	55,100	381.50
2018-06-21	1,504	1,525	1,495	1,520	62,400	380
2018-06-20	1,472	1,496	1,454	1,493	74,500	373.25
2018-06-19	1,465	1,496	1,415	1,442	77,900	360.50
2018-06-18	1,465	1,490	1,413	1,448	86,800	362
2018-06-15	1,410	1,470	1,410	1,450	104,300	362.50
2018-06-14	1,391	1,391	1,380	1,386	11,500	346.50
2018-06-13	1,379	1,397	1,379	1,388	14,800	347
2018-06-12	1,373	1,380	1,368	1,379	11,200	344.75
2018-06-11	1,368	1,375	1,357	1,368	6,000	342
2018-06-08	1,367	1,376	1,367	1,370	8,200	342.50
2018-06-07	1,366	1,386	1,366	1,386	11,000	346.50
2018-06-06	1,365	1,370	1,360	1,363	7,700	340.75
2018-06-05	1,390	1,398	1,349	1,364	13,600	341
2018-06-04	1,376	1,389	1,376	1,383	5,800	345.75
2018-06-01	1,351	1,371	1,351	1,365	6,500	341.25
2018-05-31	1,366	1,382	1,351	1,351	6,700	337.75
2018-05-30	1,330	1,361	1,330	1,355	6,000	338.75
2018-05-29	1,391	1,391	1,350	1,357	8,900	339.25
2018-05-28	1,369	1,394	1,369	1,391	6,200	347.75
2018-05-25	1,388	1,399	1,350	1,369	33,500	342.25
2018-05-24	1,422	1,422	1,399	1,400	13,800	350
2018-05-23	1,436	1,438	1,420	1,427	7,100	356.75
2018-05-22	1,441	1,441	1,433	1,436	4,400	359
2018-05-21	1,417	1,450	1,417	1,435	22,100	358.75
2018-05-18	1,439	1,439	1,416	1,423	6,800	355.75
2018-05-17	1,423	1,441	1,413	1,436	29,800	359
2018-05-16	1,425	1,432	1,404	1,418	18,500	354.50
2018-05-15	1,382	1,430	1,375	1,416	57,300	354
2018-05-14	1,377	1,399	1,362	1,366	23,800	341.50
2018-05-11	1,377	1,377	1,369	1,376	16,100	344
2018-05-10	1,368	1,370	1,352	1,359	9,200	339.75
2018-05-09	1,369	1,369	1,353	1,358	7,800	339.50
2018-05-08	1,328	1,370	1,327	1,364	17,900	341
2018-05-07	1,329	1,329	1,318	1,325	7,800	331.25
2018-05-02	1,288	1,318	1,288	1,318	8,900	329.50
2018-05-01	1,303	1,307	1,285	1,288	13,300	322
2018-04-27	1,331	1,332	1,307	1,309	28,900	327.25
2018-04-26	1,362	1,365	1,321	1,321	62,500	330.25
2018-04-25	1,335	1,371	1,330	1,362	14,800	340.50
2018-04-24	1,329	1,465	1,329	1,346	143,200	336.50
2018-04-23	1,315	1,335	1,299	1,329	7,600	332.25
2018-04-20	1,315	1,327	1,311	1,319	6,200	329.75
2018-04-19	1,319	1,323	1,308	1,316	8,000	329
2018-04-18	1,271	1,308	1,270	1,303	10,500	325.75
2018-04-17	1,282	1,282	1,264	1,272	10,100	318
2018-04-16	1,296	1,302	1,283	1,284	8,700	321
2018-04-13	1,308	1,309	1,285	1,295	9,900	323.75
2018-04-12	1,288	1,300	1,283	1,296	7,800	324
2018-04-11	1,297	1,302	1,278	1,283	12,600	320.75
2018-04-10	1,302	1,304	1,294	1,296	11,200	324
2018-04-09	1,304	1,304	1,285	1,297	17,100	324.25
2018-04-06	1,316	1,316	1,305	1,311	6,200	327.75
2018-04-05	1,333	1,335	1,308	1,320	4,100	330
2018-04-04	1,327	1,334	1,313	1,322	7,400	330.50
2018-04-03	1,292	1,313	1,289	1,312	5,900	328
2018-03-30	1,320	1,323	1,310	1,323	13,400	330.75
2018-03-29	1,296	1,314	1,291	1,301	13,800	325.25
2018-03-28	1,288	1,295	1,271	1,284	19,000	321
2018-03-27	1,298	1,310	1,293	1,310	6,700	327.50
2018-03-26	1,278	1,278	1,260	1,275	17,500	318.75
2018-03-23	1,291	1,297	1,275	1,278	14,500	319.50
2018-03-22	1,327	1,347	1,327	1,337	7,100	334.25
2018-03-20	1,312	1,336	1,310	1,336	9,500	334
2018-03-19	1,371	1,371	1,313	1,340	16,400	335
2018-03-16	1,409	1,410	1,370	1,386	11,200	346.50
2018-03-15	1,389	1,415	1,374	1,405	13,000	351.25
2018-03-14	1,397	1,397	1,385	1,396	6,000	349
2018-03-13	1,370	1,397	1,360	1,397	12,300	349.25
2018-03-12	1,387	1,405	1,353	1,378	27,600	344.50
2018-03-09	1,370	1,390	1,369	1,369	18,200	342.25
2018-03-08	1,380	1,386	1,351	1,369	8,100	342.25
2018-03-07	1,373	1,373	1,339	1,357	8,900	339.25
2018-03-06	1,374	1,401	1,360	1,373	14,900	343.25
2018-03-05	1,393	1,393	1,336	1,337	10,600	334.25
2018-03-02	1,367	1,389	1,351	1,381	17,200	345.25
2018-03-01	1,424	1,432	1,381	1,404	22,200	351
2018-02-28	1,425	1,430	1,408	1,423	18,400	355.75
2018-02-27	1,420	1,440	1,391	1,428	46,000	357
2018-02-26	1,357	1,409	1,355	1,403	38,600	350.75
2018-02-23	1,309	1,347	1,302	1,338	13,400	334.50
2018-02-22	1,301	1,319	1,296	1,301	7,800	325.25
2018-02-21	1,291	1,306	1,291	1,301	11,700	325.25
2018-02-20	1,309	1,309	1,282	1,294	14,700	323.50
2018-02-19	1,308	1,314	1,298	1,314	8,500	328.50
2018-02-16	1,262	1,283	1,260	1,283	8,400	320.75
2018-02-15	1,240	1,257	1,240	1,257	4,000	314.25
2018-02-14	1,259	1,284	1,232	1,240	9,400	310
2018-02-13	1,282	1,293	1,264	1,269	13,800	317.25
2018-02-09	1,250	1,275	1,243	1,272	17,500	318
2018-02-08	1,321	1,337	1,301	1,321	15,600	330.25
2018-02-07	1,330	1,330	1,290	1,321	34,200	330.25
2018-02-06	1,250	1,271	1,226	1,258	25,200	314.50
2018-02-05	1,348	1,365	1,332	1,351	18,700	337.75
2018-02-02	1,389	1,389	1,369	1,378	13,600	344.50
2018-02-01	1,368	1,384	1,368	1,383	9,500	345.75
2018-01-31	1,363	1,373	1,360	1,367	14,900	341.75
2018-01-30	1,388	1,388	1,355	1,373	23,100	343.25
2018-01-29	1,414	1,414	1,384	1,388	12,100	347
2018-01-26	1,393	1,404	1,388	1,402	14,900	350.50
2018-01-25	1,404	1,404	1,384	1,392	15,600	348
2018-01-24	1,395	1,420	1,395	1,405	20,800	351.25
2018-01-23	1,373	1,411	1,363	1,392	28,300	348
2018-01-22	1,352	1,375	1,351	1,363	12,700	340.75
2018-01-19	1,358	1,369	1,351	1,355	13,700	338.75
2018-01-18	1,383	1,387	1,355	1,355	20,900	338.75
2018-01-17	1,386	1,390	1,373	1,377	21,000	344.25
2018-01-16	1,393	1,400	1,387	1,395	15,100	348.75
2018-01-15	1,402	1,402	1,382	1,391	12,000	347.75
2018-01-12	1,390	1,400	1,370	1,389	25,700	347.25
2018-01-11	1,401	1,402	1,385	1,390	28,800	347.50
2018-01-10	1,394	1,400	1,390	1,397	8,200	349.25
2018-01-09	1,415	1,415	1,392	1,394	21,200	348.50
2018-01-05	1,405	1,410	1,392	1,405	25,000	351.25
2018-01-04	1,379	1,419	1,376	1,399	52,300	349.75

分割・併合履歴： [2024-03-28]1株→2株 [2022-09-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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