4323 日本システム技術(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,459	1,481	1,445	1,465	19,900	366.25
2020-12-29	1,438	1,480	1,434	1,480	26,300	370
2020-12-28	1,478	1,478	1,418	1,424	49,100	356
2020-12-25	1,480	1,500	1,468	1,478	17,600	369.50
2020-12-24	1,480	1,498	1,467	1,495	14,900	373.75
2020-12-23	1,455	1,500	1,453	1,489	36,700	372.25
2020-12-22	1,510	1,510	1,450	1,460	35,500	365
2020-12-21	1,533	1,541	1,507	1,510	20,700	377.50
2020-12-18	1,534	1,537	1,503	1,523	29,700	380.75
2020-12-17	1,510	1,534	1,502	1,534	21,000	383.50
2020-12-16	1,531	1,534	1,492	1,501	25,800	375.25
2020-12-15	1,548	1,555	1,503	1,512	34,300	378
2020-12-14	1,545	1,567	1,525	1,548	28,900	387
2020-12-11	1,512	1,547	1,496	1,547	32,900	386.75
2020-12-10	1,520	1,533	1,505	1,512	25,600	378
2020-12-09	1,550	1,555	1,526	1,532	25,300	383
2020-12-08	1,518	1,561	1,491	1,549	39,100	387.25
2020-12-07	1,577	1,578	1,514	1,528	40,900	382
2020-12-04	1,580	1,597	1,550	1,577	38,100	394.25
2020-12-03	1,586	1,604	1,568	1,583	35,100	395.75
2020-12-02	1,590	1,599	1,553	1,594	45,700	398.50
2020-12-01	1,588	1,604	1,569	1,570	40,100	392.50
2020-11-30	1,614	1,644	1,580	1,588	45,200	397
2020-11-27	1,567	1,614	1,567	1,602	36,900	400.50
2020-11-26	1,533	1,579	1,527	1,567	33,700	391.75
2020-11-25	1,569	1,569	1,517	1,533	33,000	383.25
2020-11-24	1,550	1,575	1,534	1,550	27,700	387.50
2020-11-20	1,536	1,540	1,498	1,540	35,400	385
2020-11-19	1,528	1,561	1,525	1,536	85,900	384
2020-11-18	1,497	1,514	1,470	1,494	37,700	373.50
2020-11-17	1,553	1,553	1,470	1,493	58,800	373.25
2020-11-16	1,581	1,581	1,530	1,548	43,100	387
2020-11-13	1,591	1,604	1,547	1,557	60,300	389.25
2020-11-12	1,618	1,648	1,586	1,600	57,000	400
2020-11-11	1,471	1,612	1,438	1,605	196,400	401.25
2020-11-10	1,784	1,798	1,700	1,711	89,700	427.75
2020-11-09	1,781	1,795	1,746	1,783	59,700	445.75
2020-11-06	1,835	1,837	1,761	1,784	81,100	446
2020-11-05	1,809	1,867	1,803	1,861	48,400	465.25
2020-11-04	1,729	1,796	1,716	1,790	34,400	447.50
2020-11-02	1,709	1,732	1,682	1,698	50,200	424.50
2020-10-30	1,795	1,795	1,687	1,709	59,800	427.25
2020-10-29	1,750	1,824	1,743	1,795	37,500	448.75
2020-10-28	1,790	1,830	1,760	1,784	29,900	446
2020-10-27	1,741	1,824	1,726	1,812	50,700	453
2020-10-26	1,821	1,875	1,795	1,795	49,000	448.75
2020-10-23	1,833	1,834	1,736	1,821	70,300	455.25
2020-10-22	1,964	1,964	1,836	1,836	58,800	459
2020-10-21	1,922	2,008	1,908	1,944	72,100	486
2020-10-20	1,871	1,920	1,857	1,903	29,200	475.75
2020-10-19	1,886	1,906	1,842	1,889	47,000	472.25
2020-10-16	1,970	1,970	1,855	1,868	76,900	467
2020-10-15	2,036	2,036	1,937	1,955	77,000	488.75
2020-10-14	2,030	2,080	2,015	2,036	65,400	509
2020-10-13	2,115	2,115	2,035	2,042	65,400	510.50
2020-10-12	2,130	2,150	2,063	2,116	80,100	529
2020-10-09	1,984	2,123	1,976	2,118	156,000	529.50
2020-10-08	2,017	2,042	1,961	1,988	87,500	497
2020-10-07	2,029	2,070	1,996	2,033	56,000	508.25
2020-10-06	2,090	2,102	2,037	2,075	73,800	518.75
2020-10-05	2,071	2,119	2,020	2,081	108,900	520.25
2020-10-02	1,899	2,064	1,890	2,021	227,400	505.25
2020-09-30	1,890	1,927	1,859	1,859	61,400	464.75
2020-09-29	1,840	1,896	1,830	1,876	57,800	469
2020-09-28	1,890	1,890	1,779	1,843	82,400	460.75
2020-09-25	1,855	1,911	1,840	1,872	55,500	468
2020-09-24	1,884	1,947	1,826	1,865	131,000	466.25
2020-09-23	1,880	1,900	1,853	1,884	54,600	471
2020-09-18	1,919	1,919	1,854	1,888	52,300	472
2020-09-17	1,868	1,916	1,831	1,899	68,500	474.75
2020-09-16	1,817	1,912	1,817	1,868	98,400	467
2020-09-15	1,853	1,868	1,779	1,832	126,900	458
2020-09-14	1,787	1,887	1,742	1,864	248,600	466
2020-09-11	1,617	1,656	1,600	1,655	34,300	413.75
2020-09-10	1,662	1,674	1,612	1,617	29,600	404.25
2020-09-09	1,668	1,695	1,626	1,634	41,500	408.50
2020-09-08	1,718	1,743	1,673	1,701	51,800	425.25
2020-09-07	1,758	1,830	1,718	1,748	106,000	437
2020-09-04	1,600	1,759	1,567	1,754	176,200	438.50
2020-09-03	1,668	1,668	1,616	1,621	31,800	405.25
2020-09-02	1,688	1,691	1,616	1,650	53,600	412.50
2020-09-01	1,686	1,698	1,654	1,692	30,800	423
2020-08-31	1,650	1,715	1,636	1,686	74,300	421.50
2020-08-28	1,758	1,758	1,556	1,614	139,300	403.50
2020-08-27	1,700	1,764	1,700	1,725	121,400	431.25
2020-08-26	1,585	1,750	1,585	1,697	263,700	424.25
2020-08-25	1,610	1,627	1,553	1,568	165,000	392
2020-08-24	1,486	1,512	1,475	1,507	30,000	376.75
2020-08-21	1,506	1,520	1,489	1,502	18,000	375.50
2020-08-20	1,531	1,531	1,482	1,501	35,700	375.25
2020-08-19	1,481	1,544	1,481	1,530	48,800	382.50
2020-08-18	1,505	1,515	1,481	1,481	39,100	370.25
2020-08-17	1,506	1,517	1,486	1,508	31,800	377
2020-08-14	1,503	1,511	1,470	1,504	50,900	376
2020-08-13	1,510	1,530	1,493	1,504	44,900	376
2020-08-12	1,498	1,510	1,456	1,497	59,600	374.25
2020-08-11	1,537	1,540	1,463	1,496	131,000	374
2020-08-07	1,514	1,562	1,506	1,553	152,000	388.25
2020-08-06	1,597	1,689	1,535	1,554	465,800	388.50
2020-08-05	1,976	1,988	1,894	1,932	74,700	483
2020-08-04	1,941	1,981	1,859	1,967	89,600	491.75
2020-08-03	1,835	1,920	1,835	1,910	61,800	477.50
2020-07-31	1,846	1,854	1,757	1,804	66,300	451
2020-07-30	1,768	1,910	1,736	1,904	146,100	476
2020-07-29	1,740	1,788	1,680	1,773	50,000	443.25
2020-07-28	1,758	1,775	1,707	1,743	50,000	435.75
2020-07-27	1,687	1,770	1,651	1,770	63,900	442.50
2020-07-22	1,650	1,688	1,606	1,687	28,400	421.75
2020-07-21	1,606	1,667	1,606	1,667	41,400	416.75
2020-07-20	1,580	1,607	1,536	1,606	30,400	401.50
2020-07-17	1,636	1,637	1,580	1,596	29,600	399
2020-07-16	1,605	1,667	1,567	1,636	37,000	409
2020-07-15	1,603	1,615	1,568	1,603	27,400	400.75
2020-07-14	1,624	1,635	1,559	1,599	34,200	399.75
2020-07-13	1,589	1,671	1,585	1,664	31,700	416
2020-07-10	1,620	1,620	1,581	1,584	39,700	396
2020-07-09	1,697	1,697	1,632	1,640	38,500	410
2020-07-08	1,666	1,702	1,652	1,700	25,000	425
2020-07-07	1,727	1,727	1,651	1,685	50,100	421.25
2020-07-06	1,620	1,728	1,620	1,689	59,600	422.25
2020-07-03	1,551	1,612	1,538	1,612	54,900	403
2020-07-02	1,635	1,672	1,525	1,536	97,300	384
2020-07-01	1,740	1,847	1,626	1,631	173,100	407.75
2020-06-30	1,713	1,720	1,624	1,677	51,900	419.25
2020-06-29	1,701	1,768	1,665	1,678	80,000	419.50
2020-06-26	1,845	1,851	1,741	1,741	106,300	435.25
2020-06-25	1,888	1,938	1,830	1,862	107,900	465.50
2020-06-24	1,972	1,982	1,882	1,910	128,100	477.50
2020-06-23	1,819	1,949	1,801	1,932	160,200	483
2020-06-22	1,800	1,820	1,750	1,780	71,800	445
2020-06-19	1,700	1,832	1,700	1,809	197,200	452.25
2020-06-18	1,580	1,700	1,579	1,695	176,600	423.75
2020-06-17	1,489	1,557	1,487	1,528	60,600	382
2020-06-16	1,437	1,487	1,432	1,487	24,500	371.75
2020-06-15	1,500	1,534	1,411	1,411	52,100	352.75
2020-06-12	1,385	1,496	1,352	1,488	62,300	372
2020-06-11	1,495	1,499	1,391	1,418	49,000	354.50
2020-06-10	1,466	1,506	1,466	1,495	20,100	373.75
2020-06-09	1,496	1,536	1,453	1,478	49,700	369.50
2020-06-08	1,428	1,508	1,410	1,483	62,600	370.75
2020-06-05	1,442	1,448	1,368	1,398	18,800	349.50
2020-06-04	1,452	1,459	1,397	1,430	26,100	357.50
2020-06-03	1,488	1,494	1,410	1,443	38,400	360.75
2020-06-02	1,440	1,481	1,402	1,478	53,700	369.50
2020-06-01	1,354	1,420	1,343	1,412	49,500	353
2020-05-29	1,352	1,355	1,324	1,328	17,800	332
2020-05-28	1,335	1,395	1,331	1,352	52,600	338
2020-05-27	1,332	1,344	1,303	1,335	19,700	333.75
2020-05-26	1,346	1,367	1,303	1,327	28,500	331.75
2020-05-25	1,269	1,356	1,269	1,346	32,000	336.50
2020-05-22	1,305	1,305	1,256	1,269	26,600	317.25
2020-05-21	1,318	1,318	1,299	1,305	15,100	326.25
2020-05-20	1,290	1,335	1,262	1,295	39,200	323.75
2020-05-19	1,414	1,417	1,291	1,311	89,500	327.75
2020-05-18	1,209	1,324	1,209	1,324	73,300	331
2020-05-15	1,163	1,199	1,151	1,187	13,900	296.75
2020-05-14	1,239	1,239	1,134	1,134	26,600	283.50
2020-05-13	1,220	1,239	1,205	1,236	10,600	309
2020-05-12	1,276	1,276	1,200	1,230	10,100	307.50
2020-05-11	1,200	1,270	1,200	1,270	30,400	317.50
2020-05-08	1,157	1,184	1,138	1,184	16,800	296
2020-05-07	1,149	1,182	1,109	1,148	20,500	287
2020-05-01	1,193	1,193	1,142	1,149	13,800	287.25
2020-04-30	1,215	1,220	1,179	1,190	15,800	297.50
2020-04-28	1,172	1,195	1,156	1,192	15,500	298
2020-04-27	1,145	1,184	1,145	1,172	10,400	293
2020-04-24	1,140	1,149	1,109	1,144	13,200	286
2020-04-23	1,149	1,167	1,119	1,140	18,300	285
2020-04-22	1,111	1,128	1,069	1,121	13,000	280.25
2020-04-21	1,161	1,167	1,121	1,131	25,100	282.75
2020-04-20	1,196	1,230	1,173	1,191	22,400	297.75
2020-04-17	1,203	1,219	1,178	1,196	17,300	299
2020-04-16	1,171	1,210	1,171	1,203	14,100	300.75
2020-04-15	1,209	1,238	1,176	1,196	18,600	299
2020-04-14	1,139	1,201	1,139	1,189	28,800	297.25
2020-04-13	1,170	1,179	1,133	1,138	19,800	284.50
2020-04-10	1,221	1,221	1,172	1,187	22,300	296.75
2020-04-09	1,261	1,261	1,203	1,234	34,800	308.50
2020-04-08	1,274	1,293	1,214	1,278	63,200	319.50
2020-04-07	1,213	1,260	1,168	1,253	72,800	313.25
2020-04-06	1,081	1,228	1,054	1,212	61,500	303
2020-04-03	1,157	1,225	1,073	1,090	87,600	272.50
2020-04-02	1,130	1,228	1,130	1,153	131,400	288.25
2020-04-01	1,021	1,200	1,016	1,144	127,800	286
2020-03-31	1,012	1,075	1,010	1,010	40,400	252.50
2020-03-30	937	1,017	937	1,012	30,100	253
2020-03-27	1,002	1,044	989	1,026	31,800	256.50
2020-03-26	965	1,021	947	972	62,500	243
2020-03-25	929	969	917	965	49,900	241.25
2020-03-24	853	899	844	899	44,100	224.75
2020-03-23	740	884	736	883	48,700	220.75
2020-03-19	779	779	726	734	21,500	183.50
2020-03-18	808	812	758	766	33,200	191.50
2020-03-17	724	795	722	793	48,300	198.25
2020-03-16	754	795	739	752	33,000	188
2020-03-13	699	765	696	723	49,600	180.75
2020-03-12	820	847	759	804	66,300	201
2020-03-11	880	910	835	835	51,400	208.75
2020-03-10	852	891	812	880	51,900	220
2020-03-09	940	948	836	874	103,100	218.50
2020-03-06	1,035	1,035	968	970	60,300	242.50
2020-03-05	1,072	1,073	1,036	1,048	13,100	262
2020-03-04	1,050	1,076	1,044	1,061	8,400	265.25
2020-03-03	1,101	1,122	1,054	1,054	36,700	263.50
2020-03-02	1,033	1,119	1,033	1,092	21,000	273
2020-02-28	1,098	1,098	1,020	1,033	41,200	258.25
2020-02-27	1,218	1,218	1,144	1,155	22,000	288.75
2020-02-26	1,200	1,210	1,180	1,201	20,300	300.25
2020-02-25	1,171	1,220	1,166	1,214	23,300	303.50
2020-02-21	1,232	1,248	1,231	1,233	8,200	308.25
2020-02-20	1,250	1,254	1,233	1,247	26,500	311.75
2020-02-19	1,218	1,255	1,211	1,251	23,900	312.75
2020-02-18	1,260	1,279	1,212	1,216	24,100	304
2020-02-17	1,240	1,263	1,225	1,260	29,000	315
2020-02-14	1,267	1,300	1,265	1,283	42,300	320.75
2020-02-13	1,369	1,375	1,338	1,357	14,400	339.25
2020-02-12	1,368	1,388	1,353	1,372	10,800	343
2020-02-10	1,369	1,373	1,347	1,366	9,300	341.50
2020-02-07	1,395	1,405	1,362	1,378	12,100	344.50
2020-02-06	1,388	1,404	1,387	1,396	18,200	349
2020-02-05	1,395	1,398	1,367	1,386	16,000	346.50
2020-02-04	1,357	1,389	1,356	1,383	10,800	345.75
2020-02-03	1,310	1,372	1,310	1,357	18,200	339.25
2020-01-31	1,382	1,389	1,351	1,355	20,600	338.75
2020-01-30	1,392	1,392	1,345	1,384	29,200	346
2020-01-29	1,403	1,404	1,389	1,391	19,000	347.75
2020-01-28	1,390	1,420	1,389	1,418	17,200	354.50
2020-01-27	1,400	1,421	1,394	1,399	33,600	349.75
2020-01-24	1,449	1,466	1,425	1,430	26,100	357.50
2020-01-23	1,450	1,452	1,431	1,443	18,300	360.75
2020-01-22	1,460	1,472	1,441	1,449	20,200	362.25
2020-01-21	1,430	1,475	1,424	1,462	37,100	365.50
2020-01-20	1,456	1,479	1,446	1,446	26,100	361.50
2020-01-17	1,499	1,499	1,456	1,477	14,800	369.25
2020-01-16	1,519	1,520	1,480	1,500	31,200	375
2020-01-15	1,545	1,545	1,499	1,528	42,700	382
2020-01-14	1,591	1,595	1,535	1,546	37,900	386.50
2020-01-10	1,544	1,594	1,526	1,578	55,200	394.50
2020-01-09	1,453	1,583	1,453	1,542	65,900	385.50
2020-01-08	1,481	1,481	1,420	1,447	39,200	361.75
2020-01-07	1,468	1,526	1,446	1,505	41,200	376.25
2020-01-06	1,507	1,507	1,455	1,464	27,500	366

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