4323 日本システム技術(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,538	2,567	2,497	2,555	33,100	638.75
2021-12-29	2,627	2,638	2,571	2,588	28,300	647
2021-12-28	2,607	2,645	2,577	2,638	24,400	659.50
2021-12-27	2,650	2,650	2,560	2,585	31,400	646.25
2021-12-24	2,658	2,710	2,636	2,665	27,800	666.25
2021-12-23	2,637	2,658	2,575	2,642	22,900	660.50
2021-12-22	2,555	2,646	2,555	2,608	39,000	652
2021-12-21	2,490	2,554	2,441	2,545	48,700	636.25
2021-12-20	2,502	2,560	2,413	2,453	71,400	613.25
2021-12-17	2,523	2,547	2,460	2,489	38,600	622.25
2021-12-16	2,651	2,664	2,532	2,535	49,000	633.75
2021-12-15	2,519	2,609	2,485	2,551	52,700	637.75
2021-12-14	2,690	2,695	2,518	2,532	99,000	633
2021-12-13	2,839	2,845	2,672	2,686	98,500	671.50
2021-12-10	3,030	3,030	2,822	2,840	81,500	710
2021-12-09	3,085	3,255	3,025	3,065	137,600	766.25
2021-12-08	2,865	3,060	2,832	3,060	131,800	765
2021-12-07	2,783	2,839	2,772	2,815	34,300	703.75
2021-12-06	2,825	2,825	2,698	2,733	55,800	683.25
2021-12-03	2,870	2,870	2,752	2,825	35,500	706.25
2021-12-02	2,913	2,913	2,798	2,820	73,000	705
2021-12-01	2,801	2,973	2,780	2,946	76,000	736.50
2021-11-30	2,835	2,892	2,801	2,819	45,600	704.75
2021-11-29	2,784	2,929	2,784	2,831	65,900	707.75
2021-11-26	2,808	2,871	2,780	2,834	50,100	708.50
2021-11-25	2,904	2,965	2,788	2,809	51,900	702.25
2021-11-24	2,983	3,000	2,846	2,880	73,400	720
2021-11-22	2,958	3,045	2,951	2,988	46,700	747
2021-11-19	2,972	2,990	2,875	2,919	45,000	729.75
2021-11-18	2,921	3,015	2,850	2,995	100,600	748.75
2021-11-17	3,045	3,080	2,918	2,921	78,600	730.25
2021-11-16	2,920	3,050	2,910	2,998	141,000	749.50
2021-11-15	2,740	2,921	2,726	2,902	151,800	725.50
2021-11-12	2,720	2,916	2,657	2,838	484,600	709.50
2021-11-11	2,467	2,717	2,406	2,717	698,700	679.25
2021-11-10	2,198	2,290	2,180	2,217	65,400	554.25
2021-11-09	2,235	2,244	2,160	2,176	18,700	544
2021-11-08	2,189	2,308	2,184	2,231	36,600	557.75
2021-11-05	2,145	2,199	2,108	2,189	32,800	547.25
2021-11-04	2,196	2,206	2,145	2,154	23,600	538.50
2021-11-02	2,219	2,246	2,180	2,196	21,600	549
2021-11-01	2,230	2,280	2,219	2,235	30,400	558.75
2021-10-29	2,184	2,222	2,118	2,222	43,100	555.50
2021-10-28	2,092	2,176	2,052	2,176	64,200	544
2021-10-27	2,063	2,063	2,027	2,042	9,600	510.50
2021-10-26	2,051	2,086	2,014	2,063	20,600	515.75
2021-10-25	2,115	2,115	2,037	2,049	23,500	512.25
2021-10-22	2,072	2,138	2,072	2,122	31,200	530.50
2021-10-21	2,109	2,110	2,047	2,080	41,400	520
2021-10-20	2,153	2,199	2,041	2,120	76,700	530
2021-10-19	2,000	2,145	2,000	2,131	96,200	532.75
2021-10-18	1,954	2,020	1,954	2,006	36,300	501.50
2021-10-15	1,958	1,979	1,919	1,953	28,000	488.25
2021-10-14	1,827	1,931	1,827	1,920	58,100	480
2021-10-13	1,849	1,849	1,794	1,809	43,900	452.25
2021-10-12	1,871	1,906	1,834	1,850	36,100	462.50
2021-10-11	1,803	1,874	1,803	1,871	28,700	467.75
2021-10-08	1,793	1,838	1,787	1,803	17,600	450.75
2021-10-07	1,780	1,829	1,774	1,792	25,100	448
2021-10-06	1,823	1,823	1,753	1,771	53,200	442.75
2021-10-05	1,840	1,848	1,783	1,800	42,900	450
2021-10-04	1,930	1,930	1,844	1,857	38,700	464.25
2021-10-01	1,987	2,001	1,909	1,915	68,200	478.75
2021-09-30	2,030	2,050	1,963	1,996	52,400	499
2021-09-29	2,045	2,045	1,976	2,037	68,400	509.25
2021-09-28	2,075	2,087	1,994	2,056	53,800	514
2021-09-27	2,027	2,080	2,027	2,058	76,800	514.50
2021-09-24	1,930	2,030	1,930	1,993	112,700	498.25
2021-09-22	1,820	1,906	1,813	1,877	64,200	469.25
2021-09-21	1,787	1,861	1,785	1,813	55,800	453.25
2021-09-17	1,802	1,922	1,795	1,867	72,100	466.75
2021-09-16	1,838	1,862	1,792	1,820	57,000	455
2021-09-15	1,890	1,890	1,841	1,847	56,100	461.75
2021-09-14	1,929	1,929	1,870	1,902	60,100	475.50
2021-09-13	1,823	1,939	1,818	1,938	121,500	484.50
2021-09-10	1,758	1,826	1,746	1,826	61,800	456.50
2021-09-09	1,789	1,799	1,732	1,751	57,600	437.75
2021-09-08	1,807	1,813	1,770	1,812	45,700	453
2021-09-07	1,829	1,848	1,783	1,805	53,200	451.25
2021-09-06	1,871	1,871	1,800	1,826	48,300	456.50
2021-09-03	1,845	1,857	1,807	1,843	50,200	460.75
2021-09-02	1,886	1,900	1,836	1,845	58,500	461.25
2021-09-01	1,880	1,915	1,859	1,903	47,800	475.75
2021-08-31	1,940	1,947	1,880	1,891	54,800	472.75
2021-08-30	1,881	1,949	1,866	1,940	53,500	485
2021-08-27	1,912	1,913	1,859	1,867	85,600	466.75
2021-08-26	1,881	1,950	1,852	1,938	66,600	484.50
2021-08-25	1,970	1,975	1,877	1,877	78,600	469.25
2021-08-24	1,957	1,997	1,935	1,985	46,100	496.25
2021-08-23	1,955	1,977	1,891	1,960	61,700	490
2021-08-20	1,837	1,939	1,837	1,918	74,300	479.50
2021-08-19	1,848	1,905	1,815	1,859	53,800	464.75
2021-08-18	1,851	1,940	1,810	1,887	73,000	471.75
2021-08-17	1,841	1,915	1,805	1,874	68,300	468.50
2021-08-16	1,875	1,880	1,812	1,854	61,100	463.50
2021-08-13	1,806	1,894	1,768	1,847	206,400	461.75
2021-08-12	1,645	1,665	1,605	1,646	41,500	411.50
2021-08-11	1,596	1,663	1,594	1,648	34,400	412
2021-08-10	1,585	1,609	1,557	1,590	27,400	397.50
2021-08-06	1,613	1,623	1,576	1,581	24,300	395.25
2021-08-05	1,647	1,677	1,612	1,620	26,700	405
2021-08-04	1,710	1,710	1,645	1,645	32,800	411.25
2021-08-03	1,767	1,767	1,710	1,712	30,000	428
2021-08-02	1,824	1,824	1,758	1,785	45,900	446.25
2021-07-30	1,834	1,884	1,805	1,810	80,500	452.50
2021-07-29	1,758	1,863	1,715	1,846	105,600	461.50
2021-07-28	1,730	1,805	1,706	1,758	78,100	439.50
2021-07-27	1,620	1,753	1,619	1,741	86,300	435.25
2021-07-26	1,615	1,640	1,605	1,608	18,900	402
2021-07-21	1,593	1,635	1,571	1,597	23,700	399.25
2021-07-20	1,556	1,605	1,550	1,593	30,800	398.25
2021-07-19	1,610	1,620	1,553	1,567	36,300	391.75
2021-07-16	1,568	1,619	1,560	1,611	34,400	402.75
2021-07-15	1,518	1,572	1,508	1,565	37,000	391.25
2021-07-14	1,514	1,530	1,512	1,523	12,000	380.75
2021-07-13	1,510	1,534	1,508	1,527	7,800	381.75
2021-07-12	1,505	1,520	1,505	1,507	10,500	376.75
2021-07-09	1,503	1,515	1,477	1,505	24,000	376.25
2021-07-08	1,517	1,535	1,513	1,513	13,900	378.25
2021-07-07	1,529	1,546	1,515	1,531	16,900	382.75
2021-07-06	1,506	1,541	1,501	1,529	20,500	382.25
2021-07-05	1,511	1,519	1,499	1,500	14,400	375
2021-07-02	1,490	1,520	1,480	1,502	25,000	375.50
2021-07-01	1,505	1,506	1,488	1,490	25,100	372.50
2021-06-30	1,528	1,528	1,505	1,505	11,800	376.25
2021-06-29	1,551	1,551	1,521	1,523	14,400	380.75
2021-06-28	1,521	1,543	1,518	1,543	13,200	385.75
2021-06-25	1,523	1,529	1,514	1,517	11,800	379.25
2021-06-24	1,523	1,528	1,514	1,522	13,900	380.50
2021-06-23	1,527	1,540	1,521	1,523	17,500	380.75
2021-06-22	1,546	1,546	1,520	1,526	15,300	381.50
2021-06-21	1,556	1,578	1,503	1,520	31,800	380
2021-06-18	1,621	1,628	1,572	1,582	22,500	395.50
2021-06-17	1,600	1,604	1,580	1,599	15,600	399.75
2021-06-16	1,601	1,610	1,586	1,610	12,600	402.50
2021-06-15	1,616	1,628	1,587	1,608	41,500	402
2021-06-14	1,575	1,618	1,572	1,615	19,200	403.75
2021-06-11	1,543	1,576	1,533	1,562	22,300	390.50
2021-06-10	1,550	1,554	1,530	1,543	12,800	385.75
2021-06-09	1,555	1,558	1,535	1,556	13,000	389
2021-06-08	1,539	1,556	1,523	1,556	11,400	389
2021-06-07	1,535	1,549	1,520	1,535	18,500	383.75
2021-06-04	1,552	1,552	1,510	1,514	20,600	378.50
2021-06-03	1,573	1,573	1,555	1,556	17,000	389
2021-06-02	1,584	1,584	1,550	1,573	14,300	393.25
2021-06-01	1,541	1,587	1,518	1,581	40,300	395.25
2021-05-31	1,559	1,568	1,535	1,539	18,100	384.75
2021-05-28	1,569	1,601	1,559	1,569	22,500	392.25
2021-05-27	1,614	1,614	1,563	1,571	17,200	392.75
2021-05-26	1,602	1,605	1,585	1,599	13,300	399.75
2021-05-25	1,615	1,628	1,598	1,602	17,700	400.50
2021-05-24	1,591	1,640	1,582	1,619	37,200	404.75
2021-05-21	1,565	1,596	1,547	1,591	31,300	397.75
2021-05-20	1,540	1,558	1,532	1,549	10,500	387.25
2021-05-19	1,499	1,560	1,498	1,557	15,600	389.25
2021-05-18	1,500	1,523	1,496	1,519	13,200	379.75
2021-05-17	1,587	1,587	1,499	1,500	27,200	375
2021-05-14	1,515	1,589	1,507	1,550	53,700	387.50
2021-05-13	1,471	1,472	1,417	1,425	34,200	356.25
2021-05-12	1,542	1,542	1,476	1,485	30,000	371.25
2021-05-11	1,588	1,588	1,545	1,550	17,800	387.50
2021-05-10	1,596	1,601	1,580	1,592	12,900	398
2021-05-07	1,573	1,612	1,571	1,599	15,500	399.75
2021-05-06	1,601	1,604	1,563	1,570	23,100	392.50
2021-04-30	1,551	1,604	1,551	1,592	24,600	398
2021-04-28	1,511	1,604	1,510	1,567	50,200	391.75
2021-04-27	1,682	1,682	1,535	1,536	142,800	384
2021-04-26	1,463	1,466	1,438	1,462	14,700	365.50
2021-04-23	1,494	1,494	1,460	1,463	16,900	365.75
2021-04-22	1,484	1,502	1,467	1,488	13,400	372
2021-04-21	1,541	1,545	1,484	1,484	21,600	371
2021-04-20	1,550	1,565	1,539	1,547	12,300	386.75
2021-04-19	1,561	1,587	1,539	1,555	15,200	388.75
2021-04-16	1,625	1,625	1,574	1,574	12,100	393.50
2021-04-15	1,585	1,647	1,585	1,621	14,200	405.25
2021-04-14	1,577	1,628	1,562	1,594	32,800	398.50
2021-04-13	1,519	1,584	1,518	1,577	30,700	394.25
2021-04-12	1,501	1,520	1,488	1,519	10,000	379.75
2021-04-09	1,484	1,517	1,481	1,501	13,700	375.25
2021-04-08	1,517	1,517	1,486	1,486	16,600	371.50
2021-04-07	1,458	1,519	1,458	1,519	22,100	379.75
2021-04-06	1,519	1,519	1,466	1,471	15,800	367.75
2021-04-05	1,506	1,516	1,495	1,516	11,100	379
2021-04-02	1,516	1,516	1,508	1,510	9,700	377.50
2021-04-01	1,528	1,532	1,517	1,517	12,300	379.25
2021-03-31	1,506	1,530	1,506	1,520	13,300	380
2021-03-30	1,500	1,534	1,499	1,519	13,900	379.75
2021-03-29	1,550	1,568	1,519	1,545	16,100	386.25
2021-03-26	1,518	1,549	1,518	1,549	13,200	387.25
2021-03-25	1,521	1,524	1,480	1,518	25,700	379.50
2021-03-24	1,551	1,552	1,517	1,522	21,700	380.50
2021-03-23	1,574	1,606	1,556	1,577	29,700	394.25
2021-03-22	1,579	1,579	1,544	1,565	16,300	391.25
2021-03-19	1,539	1,579	1,518	1,579	22,000	394.75
2021-03-18	1,530	1,565	1,528	1,565	20,600	391.25
2021-03-17	1,503	1,521	1,501	1,510	5,000	377.50
2021-03-16	1,534	1,535	1,487	1,521	20,000	380.25
2021-03-15	1,493	1,534	1,473	1,534	22,200	383.50
2021-03-12	1,489	1,519	1,474	1,509	14,000	377.25
2021-03-11	1,425	1,489	1,405	1,488	29,500	372
2021-03-10	1,408	1,409	1,385	1,404	15,900	351
2021-03-09	1,411	1,411	1,363	1,408	38,100	352
2021-03-08	1,431	1,495	1,421	1,432	72,200	358
2021-03-05	1,530	1,530	1,467	1,530	28,400	382.50
2021-03-04	1,478	1,530	1,455	1,530	30,100	382.50
2021-03-03	1,508	1,510	1,472	1,487	24,000	371.75
2021-03-02	1,554	1,554	1,508	1,520	9,900	380
2021-03-01	1,528	1,551	1,516	1,551	13,300	387.75
2021-02-26	1,513	1,523	1,480	1,515	21,800	378.75
2021-02-25	1,519	1,534	1,502	1,513	15,500	378.25
2021-02-24	1,583	1,583	1,486	1,504	33,800	376
2021-02-22	1,525	1,580	1,524	1,578	10,300	394.50
2021-02-19	1,539	1,539	1,514	1,536	14,900	384
2021-02-18	1,590	1,591	1,539	1,539	10,200	384.75
2021-02-17	1,564	1,594	1,549	1,576	17,500	394
2021-02-16	1,548	1,567	1,526	1,558	14,700	389.50
2021-02-15	1,524	1,565	1,524	1,530	15,100	382.50
2021-02-12	1,551	1,567	1,517	1,542	19,100	385.50
2021-02-10	1,591	1,610	1,564	1,579	23,400	394.75
2021-02-09	1,573	1,598	1,548	1,589	11,400	397.25
2021-02-08	1,554	1,574	1,528	1,573	19,600	393.25
2021-02-05	1,550	1,560	1,540	1,554	13,100	388.50
2021-02-04	1,555	1,555	1,522	1,534	10,400	383.50
2021-02-03	1,537	1,558	1,537	1,558	13,700	389.50
2021-02-02	1,519	1,537	1,506	1,534	12,400	383.50
2021-02-01	1,507	1,535	1,503	1,519	11,800	379.75
2021-01-29	1,533	1,569	1,504	1,507	20,200	376.75
2021-01-28	1,518	1,542	1,501	1,540	45,200	385
2021-01-27	1,550	1,561	1,537	1,548	12,900	387
2021-01-26	1,590	1,590	1,551	1,557	15,000	389.25
2021-01-25	1,581	1,603	1,580	1,590	12,000	397.50
2021-01-22	1,577	1,595	1,565	1,580	13,700	395
2021-01-21	1,566	1,594	1,566	1,591	25,400	397.75
2021-01-20	1,548	1,564	1,530	1,557	17,900	389.25
2021-01-19	1,555	1,565	1,540	1,556	10,800	389
2021-01-18	1,560	1,576	1,536	1,565	19,200	391.25
2021-01-15	1,568	1,585	1,547	1,547	23,500	386.75
2021-01-14	1,580	1,584	1,528	1,568	50,300	392
2021-01-13	1,620	1,628	1,572	1,581	89,700	395.25
2021-01-12	1,498	1,582	1,481	1,582	71,100	395.50
2021-01-08	1,466	1,491	1,466	1,490	18,300	372.50
2021-01-07	1,463	1,481	1,463	1,469	12,500	367.25
2021-01-06	1,457	1,489	1,457	1,468	16,400	367
2021-01-05	1,470	1,470	1,444	1,457	20,000	364.25
2021-01-04	1,464	1,469	1,420	1,458	14,400	364.50

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