4323 日本システム技術(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,674	1,721	1,669	1,705	63,000	852.50
2022-12-29	1,604	1,680	1,604	1,667	43,700	833.50
2022-12-28	1,603	1,647	1,585	1,642	25,100	821
2022-12-27	1,610	1,657	1,610	1,620	35,500	810
2022-12-26	1,606	1,643	1,563	1,597	29,100	798.50
2022-12-23	1,565	1,650	1,563	1,606	38,400	803
2022-12-22	1,575	1,612	1,553	1,595	32,100	797.50
2022-12-21	1,530	1,609	1,530	1,588	44,900	794
2022-12-20	1,588	1,600	1,537	1,547	73,100	773.50
2022-12-19	1,556	1,600	1,555	1,588	21,800	794
2022-12-16	1,592	1,600	1,565	1,568	21,000	784
2022-12-15	1,603	1,622	1,582	1,617	16,000	808.50
2022-12-14	1,578	1,620	1,574	1,607	20,900	803.50
2022-12-13	1,600	1,610	1,585	1,590	25,800	795
2022-12-12	1,561	1,601	1,544	1,590	20,300	795
2022-12-09	1,546	1,606	1,531	1,561	27,400	780.50
2022-12-08	1,552	1,580	1,505	1,534	32,100	767
2022-12-07	1,570	1,597	1,550	1,550	24,000	775
2022-12-06	1,622	1,622	1,574	1,576	43,300	788
2022-12-05	1,657	1,664	1,611	1,622	44,100	811
2022-12-02	1,686	1,692	1,663	1,672	27,300	836
2022-12-01	1,734	1,736	1,689	1,705	35,200	852.50
2022-11-30	1,675	1,757	1,652	1,734	76,200	867
2022-11-29	1,668	1,698	1,655	1,686	28,400	843
2022-11-28	1,658	1,684	1,642	1,668	25,900	834
2022-11-25	1,712	1,712	1,662	1,683	25,700	841.50
2022-11-24	1,698	1,713	1,671	1,708	33,400	854
2022-11-22	1,673	1,695	1,650	1,680	25,900	840
2022-11-21	1,682	1,691	1,658	1,669	33,200	834.50
2022-11-18	1,725	1,757	1,679	1,686	50,400	843
2022-11-17	1,683	1,740	1,683	1,725	50,100	862.50
2022-11-16	1,700	1,725	1,659	1,683	46,100	841.50
2022-11-15	1,639	1,699	1,624	1,692	52,000	846
2022-11-14	1,682	1,731	1,621	1,629	100,000	814.50
2022-11-11	1,491	1,683	1,480	1,664	186,500	832
2022-11-10	1,470	1,470	1,441	1,456	43,900	728
2022-11-09	1,494	1,494	1,460	1,478	31,100	739
2022-11-08	1,473	1,493	1,465	1,489	28,600	744.50
2022-11-07	1,472	1,476	1,441	1,473	43,700	736.50
2022-11-04	1,485	1,498	1,473	1,478	37,700	739
2022-11-02	1,478	1,491	1,473	1,485	30,900	742.50
2022-11-01	1,487	1,532	1,477	1,481	66,300	740.50
2022-10-31	1,499	1,507	1,481	1,502	74,000	751
2022-10-28	1,448	1,479	1,435	1,470	105,600	735
2022-10-27	1,390	1,462	1,388	1,448	82,800	724
2022-10-26	1,379	1,413	1,379	1,400	60,200	700
2022-10-25	1,358	1,384	1,343	1,378	42,200	689
2022-10-24	1,345	1,379	1,345	1,358	37,400	679
2022-10-21	1,340	1,366	1,328	1,334	49,100	667
2022-10-20	1,347	1,349	1,315	1,346	56,900	673
2022-10-19	1,311	1,367	1,303	1,361	121,400	680.50
2022-10-18	1,261	1,313	1,261	1,305	70,600	652.50
2022-10-17	1,227	1,266	1,227	1,261	26,200	630.50
2022-10-14	1,255	1,270	1,246	1,257	49,800	628.50
2022-10-13	1,215	1,248	1,215	1,237	47,700	618.50
2022-10-12	1,183	1,229	1,183	1,215	46,100	607.50
2022-10-11	1,195	1,210	1,173	1,189	69,700	594.50
2022-10-07	1,184	1,225	1,184	1,215	66,500	607.50
2022-10-06	1,191	1,225	1,176	1,214	60,400	607
2022-10-05	1,208	1,229	1,196	1,203	50,600	601.50
2022-10-04	1,199	1,214	1,172	1,183	33,200	591.50
2022-10-03	1,200	1,200	1,153	1,172	32,100	586
2022-09-30	1,248	1,255	1,202	1,205	60,100	602.50
2022-09-29	1,244	1,282	1,240	1,278	23,100	639
2022-09-28	2,502	2,526	2,460	2,469	36,200	617.25
2022-09-27	2,467	2,527	2,467	2,506	20,600	626.50
2022-09-26	2,445	2,499	2,424	2,454	28,200	613.50
2022-09-22	2,468	2,504	2,440	2,472	22,600	618
2022-09-21	2,488	2,508	2,443	2,489	37,800	622.25
2022-09-20	2,516	2,538	2,444	2,493	36,100	623.25
2022-09-16	2,621	2,637	2,516	2,521	32,000	630.25
2022-09-15	2,613	2,685	2,594	2,639	30,700	659.75
2022-09-14	2,650	2,670	2,593	2,605	42,400	651.25
2022-09-13	2,786	2,800	2,689	2,714	25,500	678.50
2022-09-12	2,698	2,803	2,676	2,793	43,400	698.25
2022-09-09	2,649	2,709	2,649	2,697	12,800	674.25
2022-09-08	2,708	2,719	2,672	2,685	17,500	671.25
2022-09-07	2,691	2,718	2,660	2,708	14,300	677
2022-09-06	2,700	2,724	2,675	2,689	14,400	672.25
2022-09-05	2,671	2,700	2,610	2,700	17,800	675
2022-09-02	2,664	2,713	2,632	2,699	24,200	674.75
2022-09-01	2,635	2,705	2,615	2,674	20,200	668.50
2022-08-31	2,675	2,725	2,665	2,674	17,700	668.50
2022-08-30	2,592	2,704	2,592	2,698	39,500	674.50
2022-08-29	2,510	2,644	2,510	2,600	30,300	650
2022-08-26	2,563	2,600	2,537	2,600	19,200	650
2022-08-25	2,626	2,635	2,578	2,581	20,400	645.25
2022-08-24	2,660	2,678	2,604	2,620	67,900	655
2022-08-23	2,700	2,739	2,650	2,670	225,200	667.50
2022-08-22	2,482	2,482	2,435	2,470	19,100	617.50
2022-08-19	2,532	2,535	2,475	2,528	14,600	632
2022-08-18	2,480	2,514	2,453	2,482	13,300	620.50
2022-08-17	2,524	2,557	2,496	2,505	23,100	626.25
2022-08-16	2,448	2,552	2,443	2,524	26,500	631
2022-08-15	2,476	2,500	2,441	2,444	23,900	611
2022-08-12	2,500	2,587	2,410	2,476	86,300	619
2022-08-10	2,668	2,710	2,638	2,685	24,300	671.25
2022-08-09	2,683	2,702	2,648	2,686	25,100	671.50
2022-08-08	2,752	2,752	2,656	2,683	16,600	670.75
2022-08-05	2,782	2,787	2,735	2,760	19,200	690
2022-08-04	2,741	2,792	2,741	2,757	9,500	689.25
2022-08-03	2,751	2,794	2,712	2,725	25,100	681.25
2022-08-02	2,800	2,808	2,739	2,781	11,500	695.25
2022-08-01	2,753	2,820	2,692	2,813	29,600	703.25
2022-07-29	2,740	2,773	2,688	2,750	20,500	687.50
2022-07-28	2,695	2,744	2,646	2,741	19,500	685.25
2022-07-27	2,703	2,703	2,639	2,663	11,900	665.75
2022-07-26	2,686	2,721	2,651	2,715	8,200	678.75
2022-07-25	2,713	2,720	2,633	2,686	17,300	671.50
2022-07-22	2,687	2,758	2,638	2,728	42,400	682
2022-07-21	2,585	2,689	2,547	2,665	32,500	666.25
2022-07-20	2,578	2,611	2,553	2,571	16,900	642.75
2022-07-19	2,538	2,615	2,496	2,578	27,600	644.50
2022-07-15	2,495	2,545	2,453	2,526	17,900	631.50
2022-07-14	2,414	2,530	2,414	2,514	21,800	628.50
2022-07-13	2,425	2,480	2,374	2,444	15,600	611
2022-07-12	2,425	2,437	2,404	2,425	9,700	606.25
2022-07-11	2,484	2,514	2,444	2,464	13,900	616
2022-07-08	2,452	2,523	2,452	2,457	33,800	614.25
2022-07-07	2,421	2,459	2,371	2,452	18,700	613
2022-07-06	2,424	2,485	2,392	2,406	31,400	601.50
2022-07-05	2,343	2,424	2,343	2,417	13,300	604.25
2022-07-04	2,329	2,370	2,281	2,358	27,000	589.50
2022-07-01	2,436	2,436	2,271	2,291	39,400	572.75
2022-06-30	2,456	2,543	2,415	2,461	36,200	615.25
2022-06-29	2,389	2,456	2,351	2,439	27,400	609.75
2022-06-28	2,381	2,420	2,356	2,389	19,400	597.25
2022-06-27	2,352	2,382	2,308	2,351	14,700	587.75
2022-06-24	2,354	2,362	2,265	2,352	29,800	588
2022-06-23	2,384	2,433	2,312	2,319	12,500	579.75
2022-06-22	2,408	2,446	2,360	2,419	51,000	604.75
2022-06-21	2,362	2,408	2,327	2,396	26,900	599
2022-06-20	2,389	2,389	2,294	2,364	27,500	591
2022-06-17	2,331	2,392	2,299	2,369	21,200	592.25
2022-06-16	2,452	2,480	2,407	2,416	13,700	604
2022-06-15	2,486	2,497	2,393	2,403	28,400	600.75
2022-06-14	2,485	2,519	2,465	2,512	22,200	628
2022-06-13	2,520	2,520	2,464	2,502	23,700	625.50
2022-06-10	2,586	2,617	2,491	2,586	50,200	646.50
2022-06-09	2,473	2,615	2,473	2,586	37,600	646.50
2022-06-08	2,403	2,491	2,403	2,482	19,100	620.50
2022-06-07	2,494	2,494	2,398	2,403	26,700	600.75
2022-06-06	2,481	2,551	2,480	2,492	22,500	623
2022-06-03	2,499	2,545	2,447	2,499	35,900	624.75
2022-06-02	2,488	2,510	2,403	2,502	32,200	625.50
2022-06-01	2,430	2,482	2,406	2,478	31,700	619.50
2022-05-31	2,381	2,455	2,323	2,445	40,600	611.25
2022-05-30	2,340	2,394	2,271	2,373	37,400	593.25
2022-05-27	2,263	2,314	2,243	2,293	39,200	573.25
2022-05-26	2,179	2,260	2,179	2,254	31,000	563.50
2022-05-25	2,222	2,222	2,162	2,177	23,500	544.25
2022-05-24	2,224	2,238	2,172	2,222	33,400	555.50
2022-05-23	2,164	2,230	2,155	2,225	28,400	556.25
2022-05-20	2,165	2,179	2,127	2,175	25,000	543.75
2022-05-19	2,114	2,197	2,111	2,164	38,200	541
2022-05-18	2,219	2,260	2,165	2,174	32,800	543.50
2022-05-17	2,169	2,314	2,153	2,219	41,300	554.75
2022-05-16	2,282	2,287	2,151	2,192	61,200	548
2022-05-13	2,324	2,406	2,317	2,403	37,500	600.75
2022-05-12	2,375	2,378	2,316	2,317	46,300	579.25
2022-05-11	2,357	2,454	2,357	2,436	29,600	609
2022-05-10	2,442	2,492	2,349	2,400	40,000	600
2022-05-09	2,514	2,556	2,433	2,492	52,100	623
2022-05-06	2,371	2,518	2,330	2,514	53,900	628.50
2022-05-02	2,416	2,439	2,372	2,421	33,000	605.25
2022-04-28	2,463	2,488	2,411	2,488	24,000	622
2022-04-27	2,464	2,464	2,400	2,463	36,900	615.75
2022-04-26	2,451	2,490	2,444	2,479	27,100	619.75
2022-04-25	2,370	2,427	2,362	2,400	28,100	600
2022-04-22	2,546	2,562	2,412	2,420	36,800	605
2022-04-21	2,568	2,587	2,527	2,581	46,100	645.25
2022-04-20	2,588	2,616	2,537	2,557	35,600	639.25
2022-04-19	2,516	2,571	2,490	2,558	29,800	639.50
2022-04-18	2,581	2,581	2,481	2,506	24,400	626.50
2022-04-15	2,605	2,605	2,530	2,571	22,700	642.75
2022-04-14	2,628	2,648	2,550	2,605	33,100	651.25
2022-04-13	2,520	2,629	2,520	2,614	29,500	653.50
2022-04-12	2,473	2,575	2,473	2,536	28,000	634
2022-04-11	2,569	2,569	2,445	2,492	39,900	623
2022-04-08	2,525	2,575	2,482	2,575	37,700	643.75
2022-04-07	2,630	2,630	2,518	2,565	46,200	641.25
2022-04-06	2,656	2,686	2,602	2,663	25,600	665.75
2022-04-05	2,668	2,696	2,643	2,691	27,100	672.75
2022-04-04	2,588	2,641	2,566	2,618	26,600	654.50
2022-04-01	2,564	2,608	2,473	2,590	35,300	647.50
2022-03-31	2,606	2,641	2,473	2,550	64,900	637.50
2022-03-30	2,615	2,659	2,546	2,606	37,200	651.50
2022-03-29	2,537	2,607	2,529	2,607	32,300	651.75
2022-03-28	2,598	2,598	2,501	2,519	32,600	629.75
2022-03-25	2,597	2,600	2,512	2,599	35,900	649.75
2022-03-24	2,529	2,564	2,471	2,547	31,700	636.75
2022-03-23	2,448	2,535	2,424	2,529	39,800	632.25
2022-03-22	2,497	2,497	2,371	2,413	58,800	603.25
2022-03-18	2,502	2,530	2,434	2,497	47,800	624.25
2022-03-17	2,457	2,509	2,406	2,509	34,200	627.25
2022-03-16	2,443	2,468	2,349	2,407	24,700	601.75
2022-03-15	2,331	2,419	2,292	2,393	31,800	598.25
2022-03-14	2,323	2,340	2,225	2,262	31,300	565.50
2022-03-11	2,222	2,291	2,205	2,287	33,800	571.75
2022-03-10	2,290	2,320	2,241	2,266	37,800	566.50
2022-03-09	2,175	2,234	2,111	2,218	41,600	554.50
2022-03-08	2,282	2,299	2,143	2,169	70,500	542.25
2022-03-07	2,305	2,359	2,180	2,292	82,800	573
2022-03-04	2,325	2,351	2,240	2,302	41,600	575.50
2022-03-03	2,432	2,432	2,305	2,369	44,500	592.25
2022-03-02	2,350	2,393	2,254	2,372	37,400	593
2022-03-01	2,294	2,365	2,246	2,359	57,100	589.75
2022-02-28	2,031	2,254	2,031	2,248	45,200	562
2022-02-25	2,031	2,175	2,031	2,152	39,900	538
2022-02-24	2,059	2,100	2,014	2,034	42,100	508.50
2022-02-22	2,040	2,109	2,030	2,059	32,200	514.75
2022-02-21	2,093	2,110	2,023	2,080	27,700	520
2022-02-18	2,079	2,138	2,044	2,129	33,900	532.25
2022-02-17	2,117	2,128	2,080	2,080	29,500	520
2022-02-16	2,079	2,148	2,060	2,101	27,700	525.25
2022-02-15	2,108	2,178	2,080	2,101	40,000	525.25
2022-02-14	2,219	2,219	2,040	2,098	52,800	524.50
2022-02-10	2,235	2,255	2,200	2,237	43,100	559.25
2022-02-09	2,200	2,233	2,132	2,185	40,300	546.25
2022-02-08	2,237	2,244	2,175	2,197	23,100	549.25
2022-02-07	2,286	2,287	2,187	2,187	32,600	546.75
2022-02-04	2,275	2,299	2,205	2,286	31,700	571.50
2022-02-03	2,308	2,318	2,230	2,298	40,000	574.50
2022-02-02	2,176	2,320	2,176	2,320	57,200	580
2022-02-01	2,150	2,230	2,110	2,126	47,300	531.50
2022-01-31	2,077	2,161	2,056	2,134	34,000	533.50
2022-01-28	2,144	2,153	2,011	2,077	59,000	519.25
2022-01-27	2,313	2,368	2,085	2,107	187,300	526.75
2022-01-26	2,212	2,280	2,183	2,280	45,700	570
2022-01-25	2,338	2,338	2,182	2,212	90,900	553
2022-01-24	2,291	2,344	2,252	2,344	49,600	586
2022-01-21	2,249	2,309	2,209	2,298	53,600	574.50
2022-01-20	2,191	2,271	2,150	2,237	45,800	559.25
2022-01-19	2,249	2,301	2,145	2,148	67,400	537
2022-01-18	2,254	2,341	2,230	2,278	37,900	569.50
2022-01-17	2,246	2,293	2,213	2,263	31,000	565.75
2022-01-14	2,244	2,270	2,185	2,246	58,500	561.50
2022-01-13	2,327	2,327	2,267	2,272	29,100	568
2022-01-12	2,326	2,393	2,326	2,370	23,200	592.50
2022-01-11	2,311	2,359	2,262	2,277	46,000	569.25
2022-01-07	2,420	2,420	2,277	2,342	48,300	585.50
2022-01-06	2,397	2,435	2,339	2,370	52,400	592.50
2022-01-05	2,534	2,534	2,424	2,445	54,100	611.25
2022-01-04	2,575	2,625	2,472	2,534	32,700	633.50

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