4323 日本システム技術(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,485	1,513	1,463	1,503	22,100	375.75
2019-12-27	1,429	1,512	1,426	1,482	45,900	370.50
2019-12-26	1,416	1,437	1,404	1,429	20,400	357.25
2019-12-25	1,456	1,458	1,382	1,401	62,000	350.25
2019-12-24	1,392	1,519	1,392	1,486	113,900	371.50
2019-12-23	1,360	1,393	1,345	1,386	35,400	346.50
2019-12-20	1,339	1,358	1,317	1,355	32,200	338.75
2019-12-19	1,289	1,410	1,289	1,331	123,600	332.75
2019-12-18	1,271	1,271	1,256	1,268	8,800	317
2019-12-17	1,261	1,273	1,256	1,270	13,100	317.50
2019-12-16	1,270	1,275	1,259	1,261	10,300	315.25
2019-12-13	1,270	1,270	1,255	1,268	17,700	317
2019-12-12	1,264	1,264	1,248	1,253	12,100	313.25
2019-12-11	1,263	1,268	1,255	1,260	8,000	315
2019-12-10	1,270	1,276	1,260	1,263	8,700	315.75
2019-12-09	1,295	1,310	1,266	1,267	19,700	316.75
2019-12-06	1,285	1,288	1,265	1,283	28,600	320.75
2019-12-05	1,270	1,388	1,268	1,285	68,200	321.25
2019-12-04	1,251	1,270	1,251	1,270	7,200	317.50
2019-12-03	1,255	1,267	1,243	1,264	14,100	316
2019-12-02	1,268	1,282	1,259	1,263	12,700	315.75
2019-11-29	1,258	1,275	1,252	1,260	15,800	315
2019-11-28	1,260	1,260	1,241	1,258	9,400	314.50
2019-11-27	1,231	1,272	1,224	1,260	36,000	315
2019-11-26	1,225	1,245	1,222	1,230	22,400	307.50
2019-11-25	1,244	1,250	1,222	1,222	21,500	305.50
2019-11-22	1,214	1,223	1,213	1,219	4,400	304.75
2019-11-21	1,217	1,223	1,201	1,220	11,900	305
2019-11-20	1,220	1,232	1,205	1,217	18,400	304.25
2019-11-19	1,204	1,225	1,204	1,218	9,100	304.50
2019-11-18	1,211	1,225	1,197	1,214	23,200	303.50
2019-11-15	1,199	1,223	1,199	1,213	23,900	303.25
2019-11-14	1,183	1,195	1,183	1,193	8,300	298.25
2019-11-13	1,205	1,205	1,183	1,186	17,400	296.50
2019-11-12	1,229	1,232	1,198	1,208	40,900	302
2019-11-11	1,226	1,259	1,226	1,245	44,400	311.25
2019-11-08	1,308	1,319	1,303	1,304	9,500	326
2019-11-07	1,303	1,321	1,303	1,309	6,000	327.25
2019-11-06	1,322	1,327	1,311	1,323	9,000	330.75
2019-11-05	1,307	1,333	1,307	1,327	8,000	331.75
2019-11-01	1,296	1,307	1,293	1,304	3,400	326
2019-10-31	1,330	1,330	1,302	1,311	8,300	327.75
2019-10-30	1,310	1,328	1,291	1,328	13,700	332
2019-10-29	1,315	1,325	1,302	1,310	13,000	327.50
2019-10-28	1,260	1,311	1,260	1,303	21,100	325.75
2019-10-25	1,250	1,260	1,240	1,260	10,700	315
2019-10-24	1,234	1,246	1,228	1,240	10,100	310
2019-10-23	1,226	1,242	1,221	1,232	9,200	308
2019-10-21	1,223	1,228	1,220	1,221	10,400	305.25
2019-10-18	1,215	1,242	1,215	1,226	8,000	306.50
2019-10-17	1,220	1,222	1,207	1,209	13,000	302.25
2019-10-16	1,228	1,253	1,223	1,228	6,400	307
2019-10-15	1,210	1,242	1,210	1,227	19,200	306.75
2019-10-11	1,206	1,208	1,196	1,208	7,100	302
2019-10-10	1,216	1,216	1,199	1,200	5,700	300
2019-10-09	1,223	1,225	1,208	1,214	4,900	303.50
2019-10-08	1,234	1,240	1,225	1,230	7,900	307.50
2019-10-07	1,227	1,232	1,210	1,231	9,900	307.75
2019-10-04	1,217	1,224	1,205	1,216	6,800	304
2019-10-03	1,221	1,221	1,205	1,221	8,600	305.25
2019-10-02	1,232	1,246	1,229	1,243	11,500	310.75
2019-10-01	1,218	1,245	1,218	1,233	9,400	308.25
2019-09-30	1,235	1,235	1,213	1,221	8,400	305.25
2019-09-27	1,256	1,286	1,225	1,235	19,500	308.75
2019-09-26	1,276	1,288	1,258	1,268	26,200	317
2019-09-25	1,314	1,323	1,260	1,273	36,400	318.25
2019-09-24	1,234	1,258	1,231	1,254	14,300	313.50
2019-09-20	1,239	1,249	1,225	1,234	14,000	308.50
2019-09-19	1,256	1,297	1,231	1,240	22,600	310
2019-09-18	1,238	1,276	1,238	1,256	15,900	314
2019-09-17	1,237	1,251	1,227	1,240	7,900	310
2019-09-13	1,256	1,256	1,226	1,237	12,700	309.25
2019-09-12	1,243	1,258	1,234	1,246	11,000	311.50
2019-09-11	1,220	1,241	1,210	1,238	12,200	309.50
2019-09-10	1,221	1,234	1,210	1,220	13,500	305
2019-09-09	1,188	1,218	1,170	1,214	12,800	303.50
2019-09-06	1,200	1,220	1,186	1,189	25,800	297.25
2019-09-05	1,201	1,226	1,183	1,196	36,000	299
2019-09-04	1,200	1,203	1,186	1,195	8,800	298.75
2019-09-03	1,165	1,197	1,165	1,197	7,900	299.25
2019-09-02	1,199	1,199	1,161	1,177	16,800	294.25
2019-08-30	1,205	1,241	1,200	1,211	19,300	302.75
2019-08-29	1,203	1,210	1,162	1,203	13,400	300.75
2019-08-28	1,197	1,212	1,196	1,202	6,600	300.50
2019-08-27	1,195	1,223	1,195	1,198	10,600	299.50
2019-08-26	1,235	1,238	1,186	1,199	19,800	299.75
2019-08-23	1,238	1,270	1,233	1,235	10,800	308.75
2019-08-22	1,272	1,284	1,231	1,231	27,500	307.75
2019-08-21	1,330	1,330	1,263	1,275	26,900	318.75
2019-08-20	1,302	1,337	1,281	1,336	25,500	334
2019-08-19	1,356	1,356	1,301	1,301	17,400	325.25
2019-08-16	1,357	1,357	1,325	1,334	12,800	333.50
2019-08-15	1,331	1,357	1,318	1,338	13,700	334.50
2019-08-14	1,305	1,383	1,290	1,383	59,300	345.75
2019-08-13	1,249	1,395	1,249	1,395	100,900	348.75
2019-08-09	1,589	1,609	1,583	1,609	6,800	402.25
2019-08-08	1,613	1,622	1,580	1,589	5,100	397.25
2019-08-07	1,569	1,618	1,530	1,613	12,300	403.25
2019-08-06	1,485	1,560	1,480	1,556	19,100	389
2019-08-05	1,653	1,653	1,551	1,572	19,200	393
2019-08-02	1,678	1,691	1,651	1,652	13,000	413
2019-08-01	1,700	1,702	1,688	1,701	4,500	425.25
2019-07-31	1,682	1,710	1,682	1,700	8,600	425
2019-07-30	1,694	1,697	1,662	1,682	5,800	420.50
2019-07-29	1,707	1,734	1,684	1,694	8,700	423.50
2019-07-26	1,674	1,701	1,658	1,700	10,500	425
2019-07-25	1,643	1,680	1,622	1,680	12,500	420
2019-07-24	1,662	1,674	1,633	1,635	12,000	408.75
2019-07-23	1,652	1,673	1,640	1,663	7,800	415.75
2019-07-22	1,657	1,659	1,622	1,652	8,300	413
2019-07-19	1,594	1,649	1,594	1,638	8,200	409.50
2019-07-18	1,620	1,629	1,592	1,594	18,700	398.50
2019-07-17	1,654	1,666	1,630	1,636	17,200	409
2019-07-16	1,747	1,761	1,668	1,673	26,600	418.25
2019-07-12	1,820	1,820	1,745	1,745	16,300	436.25
2019-07-11	1,774	1,814	1,774	1,812	5,500	453
2019-07-10	1,768	1,782	1,744	1,774	14,900	443.50
2019-07-09	1,815	1,817	1,765	1,765	12,900	441.25
2019-07-08	1,835	1,840	1,808	1,817	13,800	454.25
2019-07-05	1,814	1,839	1,773	1,835	23,300	458.75
2019-07-04	1,801	1,827	1,801	1,819	6,300	454.75
2019-07-03	1,796	1,828	1,780	1,802	11,700	450.50
2019-07-02	1,780	1,811	1,780	1,809	7,700	452.25
2019-07-01	1,774	1,795	1,756	1,777	14,800	444.25
2019-06-28	1,780	1,780	1,750	1,769	9,800	442.25
2019-06-27	1,769	1,776	1,734	1,767	11,400	441.75
2019-06-26	1,812	1,815	1,755	1,756	25,100	439
2019-06-25	1,788	1,878	1,788	1,811	26,600	452.75
2019-06-24	1,813	1,813	1,781	1,799	17,900	449.75
2019-06-21	1,801	1,867	1,801	1,833	68,100	458.25
2019-06-20	1,732	1,764	1,703	1,764	18,500	441
2019-06-19	1,711	1,729	1,692	1,729	22,100	432.25
2019-06-18	1,744	1,744	1,658	1,671	28,900	417.75
2019-06-17	1,666	1,748	1,648	1,747	51,800	436.75
2019-06-14	1,550	1,631	1,550	1,626	22,800	406.50
2019-06-13	1,570	1,582	1,553	1,553	15,600	388.25
2019-06-12	1,644	1,644	1,580	1,591	25,600	397.75
2019-06-11	1,597	1,645	1,592	1,636	28,800	409
2019-06-10	1,592	1,626	1,566	1,588	44,500	397
2019-06-07	1,525	1,568	1,524	1,566	12,100	391.50
2019-06-06	1,524	1,550	1,508	1,520	19,600	380
2019-06-05	1,457	1,499	1,457	1,499	20,300	374.75
2019-06-04	1,431	1,431	1,370	1,423	18,900	355.75
2019-06-03	1,440	1,449	1,410	1,428	14,400	357
2019-05-31	1,495	1,497	1,468	1,469	20,300	367.25
2019-05-30	1,507	1,511	1,482	1,503	13,200	375.75
2019-05-29	1,570	1,570	1,526	1,530	15,500	382.50
2019-05-28	1,562	1,592	1,552	1,584	17,100	396
2019-05-27	1,537	1,558	1,537	1,552	3,900	388
2019-05-24	1,510	1,541	1,504	1,533	13,700	383.25
2019-05-23	1,582	1,582	1,532	1,532	14,000	383
2019-05-22	1,545	1,612	1,541	1,573	42,500	393.25
2019-05-21	1,490	1,539	1,470	1,539	20,900	384.75
2019-05-20	1,494	1,513	1,489	1,496	8,300	374
2019-05-17	1,502	1,510	1,487	1,503	19,100	375.75
2019-05-16	1,520	1,528	1,461	1,484	41,200	371
2019-05-15	1,469	1,520	1,410	1,512	92,900	378
2019-05-14	1,233	1,287	1,214	1,282	20,000	320.50
2019-05-13	1,280	1,317	1,253	1,276	36,500	319
2019-05-10	1,356	1,372	1,350	1,372	9,500	343
2019-05-09	1,389	1,389	1,343	1,356	9,600	339
2019-05-08	1,409	1,409	1,374	1,392	14,500	348
2019-05-07	1,421	1,437	1,407	1,415	7,300	353.75
2019-04-26	1,421	1,421	1,389	1,418	19,000	354.50
2019-04-25	1,386	1,421	1,380	1,421	25,500	355.25
2019-04-24	1,380	1,390	1,375	1,385	11,700	346.25
2019-04-23	1,390	1,399	1,381	1,387	5,900	346.75
2019-04-22	1,405	1,415	1,390	1,391	8,900	347.75
2019-04-19	1,403	1,430	1,396	1,405	10,800	351.25
2019-04-18	1,448	1,448	1,377	1,400	22,200	350
2019-04-17	1,418	1,449	1,415	1,435	26,200	358.75
2019-04-16	1,407	1,419	1,406	1,413	8,500	353.25
2019-04-15	1,391	1,420	1,390	1,410	14,600	352.50
2019-04-12	1,390	1,391	1,379	1,387	10,300	346.75
2019-04-11	1,403	1,404	1,387	1,394	11,900	348.50
2019-04-10	1,399	1,399	1,386	1,397	12,200	349.25
2019-04-09	1,408	1,419	1,397	1,407	11,500	351.75
2019-04-08	1,423	1,429	1,403	1,409	6,700	352.25
2019-04-05	1,407	1,419	1,399	1,411	9,900	352.75
2019-04-04	1,405	1,412	1,386	1,407	13,900	351.75
2019-04-03	1,408	1,435	1,396	1,407	14,900	351.75
2019-04-02	1,429	1,435	1,405	1,417	12,400	354.25
2019-04-01	1,431	1,457	1,421	1,427	22,700	356.75
2019-03-29	1,408	1,422	1,398	1,412	15,800	353
2019-03-28	1,396	1,399	1,371	1,399	19,000	349.75
2019-03-27	1,401	1,401	1,379	1,392	18,100	348
2019-03-26	1,397	1,413	1,387	1,407	22,400	351.75
2019-03-25	1,389	1,396	1,363	1,394	31,500	348.50
2019-03-22	1,395	1,419	1,383	1,419	30,100	354.75
2019-03-20	1,368	1,397	1,368	1,383	18,200	345.75
2019-03-19	1,411	1,419	1,368	1,374	18,700	343.50
2019-03-18	1,333	1,428	1,333	1,423	33,800	355.75
2019-03-15	1,317	1,347	1,317	1,331	21,000	332.75
2019-03-14	1,324	1,338	1,300	1,300	10,300	325
2019-03-13	1,342	1,356	1,311	1,324	7,300	331
2019-03-12	1,320	1,363	1,320	1,342	10,000	335.50
2019-03-11	1,310	1,321	1,289	1,317	8,300	329.25
2019-03-08	1,335	1,340	1,297	1,310	21,000	327.50
2019-03-07	1,360	1,361	1,344	1,354	12,500	338.50
2019-03-06	1,356	1,383	1,349	1,368	11,100	342
2019-03-05	1,361	1,370	1,358	1,363	10,800	340.75
2019-03-04	1,357	1,375	1,357	1,369	13,500	342.25
2019-03-01	1,351	1,363	1,351	1,357	13,900	339.25
2019-02-28	1,366	1,366	1,355	1,355	10,300	338.75
2019-02-27	1,367	1,367	1,353	1,367	8,100	341.75
2019-02-26	1,388	1,400	1,355	1,367	16,800	341.75
2019-02-25	1,380	1,387	1,364	1,387	11,800	346.75
2019-02-22	1,367	1,378	1,350	1,363	15,600	340.75
2019-02-21	1,379	1,381	1,350	1,365	21,700	341.25
2019-02-20	1,425	1,425	1,376	1,383	37,300	345.75
2019-02-19	1,403	1,420	1,393	1,412	14,800	353
2019-02-18	1,425	1,454	1,395	1,403	24,000	350.75
2019-02-15	1,471	1,471	1,411	1,419	27,800	354.75
2019-02-14	1,401	1,523	1,400	1,500	60,900	375
2019-02-13	1,542	1,588	1,523	1,586	19,500	396.50
2019-02-12	1,494	1,510	1,477	1,504	11,300	376
2019-02-08	1,468	1,499	1,465	1,472	13,500	368
2019-02-07	1,541	1,562	1,492	1,506	16,500	376.50
2019-02-06	1,499	1,557	1,493	1,557	23,800	389.25
2019-02-05	1,479	1,492	1,474	1,491	19,700	372.75
2019-02-04	1,479	1,495	1,470	1,479	21,200	369.75
2019-02-01	1,431	1,450	1,410	1,450	15,900	362.50
2019-01-31	1,398	1,435	1,398	1,422	12,800	355.50
2019-01-30	1,439	1,442	1,388	1,396	26,200	349
2019-01-29	1,428	1,447	1,406	1,447	15,700	361.75
2019-01-28	1,450	1,450	1,408	1,448	18,300	362
2019-01-25	1,440	1,461	1,414	1,445	12,800	361.25
2019-01-24	1,429	1,440	1,402	1,419	19,300	354.75
2019-01-23	1,460	1,462	1,429	1,434	20,100	358.50
2019-01-22	1,515	1,521	1,482	1,485	20,600	371.25
2019-01-21	1,547	1,547	1,507	1,530	8,900	382.50
2019-01-18	1,520	1,520	1,488	1,502	14,200	375.50
2019-01-17	1,509	1,517	1,486	1,512	15,900	378
2019-01-16	1,548	1,562	1,491	1,498	11,600	374.50
2019-01-15	1,467	1,567	1,446	1,552	12,700	388
2019-01-11	1,522	1,531	1,480	1,490	11,000	372.50
2019-01-10	1,554	1,554	1,498	1,518	17,600	379.50
2019-01-09	1,600	1,608	1,564	1,564	11,800	391
2019-01-08	1,610	1,610	1,565	1,608	12,500	402
2019-01-07	1,592	1,601	1,568	1,579	14,200	394.75
2019-01-04	1,544	1,544	1,501	1,512	17,800	378

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