4323 日本システム技術(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,999	3,030	2,950	3,010	27,500	1,505
2023-12-28	2,959	3,005	2,930	2,980	24,800	1,490
2023-12-27	2,901	2,975	2,901	2,975	21,200	1,487.50
2023-12-26	2,864	2,973	2,864	2,923	37,600	1,461.50
2023-12-25	2,891	2,934	2,841	2,865	30,400	1,432.50
2023-12-22	2,941	2,973	2,889	2,910	31,900	1,455
2023-12-21	2,802	2,945	2,802	2,941	25,700	1,470.50
2023-12-20	2,874	2,898	2,826	2,848	27,500	1,424
2023-12-19	2,750	2,877	2,738	2,877	51,900	1,438.50
2023-12-18	2,675	2,733	2,623	2,727	24,900	1,363.50
2023-12-15	2,710	2,731	2,641	2,675	33,200	1,337.50
2023-12-14	2,795	2,851	2,721	2,730	30,000	1,365
2023-12-13	2,713	2,794	2,713	2,788	20,000	1,394
2023-12-12	2,711	2,732	2,663	2,690	11,700	1,345
2023-12-11	2,629	2,711	2,629	2,699	26,200	1,349.50
2023-12-08	2,600	2,656	2,589	2,629	36,800	1,314.50
2023-12-07	2,600	2,628	2,572	2,607	32,200	1,303.50
2023-12-06	2,680	2,680	2,630	2,636	38,700	1,318
2023-12-05	2,755	2,755	2,624	2,630	43,500	1,315
2023-12-04	2,726	2,763	2,674	2,758	52,700	1,379
2023-12-01	2,735	2,776	2,690	2,750	66,200	1,375
2023-11-30	2,613	2,750	2,613	2,708	126,300	1,354
2023-11-29	2,488	2,620	2,480	2,610	72,100	1,305
2023-11-28	2,480	2,508	2,428	2,488	44,500	1,244
2023-11-27	2,559	2,585	2,501	2,504	57,300	1,252
2023-11-24	2,520	2,575	2,478	2,539	147,200	1,269.50
2023-11-22	2,336	2,388	2,336	2,370	20,000	1,185
2023-11-21	2,350	2,350	2,296	2,326	23,300	1,163
2023-11-20	2,359	2,388	2,329	2,332	19,000	1,166
2023-11-17	2,254	2,354	2,254	2,350	31,200	1,175
2023-11-16	2,220	2,272	2,220	2,237	9,900	1,118.50
2023-11-15	2,280	2,280	2,226	2,239	11,500	1,119.50
2023-11-14	2,270	2,293	2,220	2,264	15,800	1,132
2023-11-13	2,232	2,316	2,232	2,284	47,300	1,142
2023-11-10	2,199	2,199	2,147	2,180	22,100	1,090
2023-11-09	2,191	2,232	2,191	2,214	9,100	1,107
2023-11-08	2,284	2,284	2,187	2,191	20,900	1,095.50
2023-11-07	2,241	2,287	2,240	2,284	22,800	1,142
2023-11-06	2,182	2,260	2,182	2,246	35,800	1,123
2023-11-02	2,028	2,132	2,019	2,132	19,700	1,066
2023-11-01	2,051	2,076	2,009	2,035	18,600	1,017.50
2023-10-31	2,024	2,038	1,963	2,038	23,700	1,019
2023-10-30	2,136	2,156	1,996	2,023	98,100	1,011.50
2023-10-27	2,106	2,175	2,106	2,169	22,100	1,084.50
2023-10-26	2,112	2,138	2,090	2,116	19,200	1,058
2023-10-25	2,129	2,161	2,113	2,113	25,500	1,056.50
2023-10-24	2,131	2,137	2,032	2,129	41,800	1,064.50
2023-10-23	2,148	2,214	2,131	2,131	29,900	1,065.50
2023-10-20	2,150	2,188	2,137	2,174	14,100	1,087
2023-10-19	2,213	2,234	2,179	2,185	18,000	1,092.50
2023-10-18	2,184	2,231	2,177	2,231	10,400	1,115.50
2023-10-17	2,135	2,203	2,135	2,184	16,500	1,092
2023-10-16	2,123	2,155	2,111	2,140	23,300	1,070
2023-10-13	2,185	2,203	2,154	2,173	22,400	1,086.50
2023-10-12	2,197	2,197	2,112	2,185	24,200	1,092.50
2023-10-11	2,210	2,240	2,178	2,197	20,600	1,098.50
2023-10-10	2,101	2,189	2,101	2,189	38,500	1,094.50
2023-10-06	2,179	2,179	2,119	2,141	23,700	1,070.50
2023-10-05	2,127	2,247	2,122	2,177	42,000	1,088.50
2023-10-04	2,114	2,150	2,095	2,111	27,700	1,055.50
2023-10-03	2,256	2,256	2,171	2,172	20,500	1,086
2023-10-02	2,275	2,327	2,239	2,247	25,800	1,123.50
2023-09-29	2,266	2,288	2,256	2,256	16,500	1,128
2023-09-28	2,238	2,292	2,221	2,250	23,000	1,125
2023-09-27	2,153	2,240	2,153	2,239	20,900	1,119.50
2023-09-26	2,188	2,204	2,157	2,180	22,200	1,090
2023-09-25	2,243	2,251	2,179	2,188	17,800	1,094
2023-09-22	2,157	2,246	2,150	2,218	26,300	1,109
2023-09-21	2,215	2,235	2,148	2,166	19,200	1,083
2023-09-20	2,217	2,245	2,194	2,201	19,200	1,100.50
2023-09-19	2,247	2,247	2,212	2,233	15,000	1,116.50
2023-09-15	2,238	2,264	2,222	2,244	13,800	1,122
2023-09-14	2,248	2,254	2,207	2,219	12,300	1,109.50
2023-09-13	2,209	2,249	2,207	2,217	23,600	1,108.50
2023-09-12	2,179	2,241	2,179	2,209	16,000	1,104.50
2023-09-11	2,214	2,235	2,181	2,188	14,200	1,094
2023-09-08	2,202	2,232	2,188	2,204	21,700	1,102
2023-09-07	2,261	2,266	2,234	2,236	16,400	1,118
2023-09-06	2,269	2,300	2,255	2,275	19,100	1,137.50
2023-09-05	2,247	2,298	2,237	2,281	24,900	1,140.50
2023-09-04	2,250	2,292	2,228	2,247	23,500	1,123.50
2023-09-01	2,189	2,222	2,178	2,213	11,100	1,106.50
2023-08-31	2,189	2,229	2,179	2,205	17,200	1,102.50
2023-08-30	2,197	2,205	2,157	2,172	26,900	1,086
2023-08-29	2,157	2,230	2,149	2,197	29,900	1,098.50
2023-08-28	2,100	2,146	2,097	2,141	22,700	1,070.50
2023-08-25	2,118	2,118	2,061	2,072	15,200	1,036
2023-08-24	2,034	2,122	2,034	2,086	30,000	1,043
2023-08-23	1,989	2,032	1,967	2,032	14,900	1,016
2023-08-22	1,998	2,015	1,965	1,977	30,400	988.50
2023-08-21	1,921	1,998	1,921	1,987	22,100	993.50
2023-08-18	1,923	1,964	1,899	1,935	29,200	967.50
2023-08-17	1,948	1,974	1,890	1,961	31,700	980.50
2023-08-16	1,904	1,967	1,903	1,948	44,600	974
2023-08-15	2,002	2,002	1,897	1,924	59,100	962
2023-08-14	2,058	2,088	2,000	2,001	99,800	1,000.50
2023-08-10	2,374	2,374	2,260	2,286	40,000	1,143
2023-08-09	2,391	2,397	2,341	2,374	14,900	1,187
2023-08-08	2,475	2,475	2,406	2,407	8,100	1,203.50
2023-08-07	2,398	2,440	2,381	2,432	8,400	1,216
2023-08-04	2,424	2,448	2,412	2,425	11,000	1,212.50
2023-08-03	2,449	2,479	2,424	2,424	19,500	1,212
2023-08-02	2,526	2,553	2,488	2,499	19,700	1,249.50
2023-08-01	2,447	2,547	2,447	2,547	29,100	1,273.50
2023-07-31	2,404	2,447	2,382	2,447	28,500	1,223.50
2023-07-28	2,383	2,405	2,310	2,405	114,900	1,202.50
2023-07-27	2,402	2,443	2,383	2,424	22,000	1,212
2023-07-26	2,390	2,412	2,356	2,390	22,300	1,195
2023-07-25	2,382	2,403	2,352	2,390	17,900	1,195
2023-07-24	2,359	2,443	2,359	2,382	22,500	1,191
2023-07-21	2,372	2,386	2,342	2,358	24,200	1,179
2023-07-20	2,455	2,460	2,386	2,388	27,900	1,194
2023-07-19	2,397	2,460	2,394	2,431	31,900	1,215.50
2023-07-18	2,329	2,433	2,329	2,393	35,100	1,196.50
2023-07-14	2,336	2,358	2,302	2,329	21,800	1,164.50
2023-07-13	2,273	2,326	2,238	2,310	23,700	1,155
2023-07-12	2,342	2,348	2,275	2,275	26,400	1,137.50
2023-07-11	2,402	2,402	2,327	2,342	35,600	1,171
2023-07-10	2,424	2,436	2,394	2,413	33,700	1,206.50
2023-07-07	2,418	2,479	2,402	2,454	24,600	1,227
2023-07-06	2,503	2,503	2,429	2,460	26,100	1,230
2023-07-05	2,515	2,536	2,478	2,515	20,700	1,257.50
2023-07-04	2,483	2,549	2,472	2,537	20,300	1,268.50
2023-07-03	2,542	2,575	2,498	2,515	17,500	1,257.50
2023-06-30	2,541	2,547	2,486	2,511	27,300	1,255.50
2023-06-29	2,535	2,570	2,511	2,534	27,400	1,267
2023-06-28	2,427	2,510	2,427	2,503	22,800	1,251.50
2023-06-27	2,417	2,442	2,378	2,433	19,300	1,216.50
2023-06-26	2,451	2,485	2,395	2,417	28,300	1,208.50
2023-06-23	2,509	2,544	2,436	2,481	33,600	1,240.50
2023-06-22	2,595	2,607	2,502	2,509	31,400	1,254.50
2023-06-21	2,625	2,636	2,568	2,618	23,400	1,309
2023-06-20	2,631	2,690	2,617	2,636	23,600	1,318
2023-06-19	2,532	2,644	2,522	2,631	30,600	1,315.50
2023-06-16	2,565	2,610	2,505	2,530	40,500	1,265
2023-06-15	2,532	2,610	2,516	2,565	28,000	1,282.50
2023-06-14	2,591	2,593	2,500	2,549	46,100	1,274.50
2023-06-13	2,530	2,579	2,530	2,573	44,000	1,286.50
2023-06-12	2,423	2,498	2,404	2,498	33,700	1,249
2023-06-09	2,370	2,410	2,370	2,398	29,800	1,199
2023-06-08	2,318	2,384	2,313	2,337	29,000	1,168.50
2023-06-07	2,399	2,469	2,341	2,365	54,100	1,182.50
2023-06-06	2,333	2,398	2,314	2,378	51,000	1,189
2023-06-05	2,268	2,325	2,261	2,323	46,300	1,161.50
2023-06-02	2,249	2,287	2,222	2,229	56,000	1,114.50
2023-06-01	2,124	2,239	2,121	2,219	53,700	1,109.50
2023-05-31	2,055	2,138	2,055	2,108	42,700	1,054
2023-05-30	2,045	2,084	2,013	2,079	19,900	1,039.50
2023-05-29	2,042	2,094	2,025	2,031	27,400	1,015.50
2023-05-26	2,019	2,051	1,980	2,029	21,200	1,014.50
2023-05-25	2,054	2,060	2,011	2,020	19,000	1,010
2023-05-24	1,994	2,062	1,994	2,062	34,600	1,031
2023-05-23	2,016	2,074	1,993	1,994	37,200	997
2023-05-22	1,979	2,013	1,947	2,004	23,800	1,002
2023-05-19	1,983	1,997	1,934	1,979	24,600	989.50
2023-05-18	1,902	1,972	1,902	1,964	42,600	982
2023-05-17	1,895	1,909	1,837	1,890	46,400	945
2023-05-16	1,976	1,976	1,866	1,899	54,000	949.50
2023-05-15	2,029	2,063	1,978	1,993	51,300	996.50
2023-05-12	2,050	2,054	2,016	2,029	33,300	1,014.50
2023-05-11	2,069	2,092	2,016	2,080	41,400	1,040
2023-05-10	2,126	2,143	2,060	2,068	39,000	1,034
2023-05-09	2,151	2,174	2,139	2,144	26,100	1,072
2023-05-08	2,079	2,150	2,079	2,146	43,600	1,073
2023-05-02	2,048	2,087	2,024	2,082	32,200	1,041
2023-05-01	2,070	2,082	2,031	2,041	32,300	1,020.50
2023-04-28	2,050	2,079	2,026	2,072	85,300	1,036
2023-04-27	1,947	2,022	1,947	2,022	116,800	1,011
2023-04-26	1,966	1,992	1,930	1,947	31,900	973.50
2023-04-25	1,991	2,015	1,980	1,988	33,900	994
2023-04-24	1,973	1,999	1,973	1,994	18,800	997
2023-04-21	1,984	1,997	1,951	1,973	29,900	986.50
2023-04-20	1,967	1,990	1,965	1,967	22,800	983.50
2023-04-19	1,976	1,985	1,941	1,978	26,200	989
2023-04-18	2,020	2,021	1,953	1,995	42,700	997.50
2023-04-17	2,004	2,028	1,994	2,014	52,700	1,007
2023-04-14	1,996	2,022	1,975	2,018	67,200	1,009
2023-04-13	1,892	1,969	1,879	1,956	48,100	978
2023-04-12	1,909	1,926	1,861	1,907	68,200	953.50
2023-04-11	1,851	1,912	1,830	1,905	66,800	952.50
2023-04-10	1,799	1,849	1,799	1,848	42,000	924
2023-04-07	1,804	1,804	1,771	1,799	31,600	899.50
2023-04-06	1,776	1,809	1,763	1,792	24,100	896
2023-04-05	1,782	1,800	1,755	1,776	34,500	888
2023-04-04	1,824	1,849	1,796	1,811	44,100	905.50
2023-04-03	1,808	1,840	1,780	1,820	40,300	910
2023-03-31	1,753	1,825	1,753	1,800	55,900	900
2023-03-30	1,673	1,768	1,673	1,761	53,300	880.50
2023-03-29	1,689	1,713	1,675	1,705	38,200	852.50
2023-03-28	1,671	1,713	1,670	1,700	23,100	850
2023-03-27	1,684	1,691	1,664	1,671	23,100	835.50
2023-03-24	1,647	1,706	1,616	1,694	26,800	847
2023-03-23	1,641	1,654	1,629	1,647	13,900	823.50
2023-03-22	1,607	1,686	1,607	1,653	20,200	826.50
2023-03-20	1,633	1,654	1,603	1,603	28,700	801.50
2023-03-17	1,596	1,645	1,596	1,633	15,300	816.50
2023-03-16	1,598	1,601	1,570	1,596	28,400	798
2023-03-15	1,626	1,665	1,608	1,628	36,700	814
2023-03-14	1,619	1,649	1,614	1,627	25,800	813.50
2023-03-13	1,650	1,653	1,610	1,653	19,200	826.50
2023-03-10	1,680	1,696	1,652	1,669	28,700	834.50
2023-03-09	1,705	1,729	1,688	1,697	23,800	848.50
2023-03-08	1,653	1,708	1,643	1,696	23,100	848
2023-03-07	1,650	1,672	1,650	1,661	17,800	830.50
2023-03-06	1,661	1,686	1,654	1,660	22,300	830
2023-03-03	1,665	1,665	1,628	1,654	37,200	827
2023-03-02	1,705	1,707	1,665	1,670	17,200	835
2023-03-01	1,700	1,730	1,695	1,705	22,900	852.50
2023-02-28	1,685	1,722	1,673	1,710	29,900	855
2023-02-27	1,687	1,701	1,676	1,692	18,200	846
2023-02-24	1,670	1,693	1,655	1,687	14,900	843.50
2023-02-22	1,662	1,678	1,644	1,672	16,700	836
2023-02-21	1,721	1,721	1,679	1,681	14,900	840.50
2023-02-20	1,703	1,723	1,694	1,715	18,200	857.50
2023-02-17	1,672	1,711	1,670	1,703	23,100	851.50
2023-02-16	1,671	1,698	1,662	1,698	24,100	849
2023-02-15	1,643	1,674	1,620	1,651	52,800	825.50
2023-02-14	1,704	1,711	1,623	1,650	33,100	825
2023-02-13	1,730	1,826	1,687	1,707	98,600	853.50
2023-02-10	1,700	1,700	1,625	1,633	48,900	816.50
2023-02-09	1,711	1,722	1,696	1,704	21,000	852
2023-02-08	1,698	1,720	1,682	1,720	8,700	860
2023-02-07	1,707	1,740	1,691	1,702	22,400	851
2023-02-06	1,766	1,766	1,693	1,707	37,700	853.50
2023-02-03	1,804	1,812	1,760	1,772	19,800	886
2023-02-02	1,789	1,812	1,772	1,800	17,400	900
2023-02-01	1,792	1,823	1,768	1,768	37,000	884
2023-01-31	1,800	1,815	1,770	1,771	37,100	885.50
2023-01-30	1,748	1,812	1,740	1,804	113,500	902
2023-01-27	1,724	1,787	1,707	1,749	63,400	874.50
2023-01-26	1,684	1,702	1,664	1,684	30,400	842
2023-01-25	1,674	1,694	1,652	1,682	20,600	841
2023-01-24	1,680	1,699	1,661	1,684	29,900	842
2023-01-23	1,653	1,684	1,645	1,680	18,400	840
2023-01-20	1,623	1,654	1,602	1,640	24,700	820
2023-01-19	1,622	1,641	1,580	1,623	47,100	811.50
2023-01-18	1,627	1,643	1,599	1,635	32,300	817.50
2023-01-17	1,620	1,655	1,614	1,627	39,600	813.50
2023-01-16	1,629	1,657	1,604	1,626	42,000	813
2023-01-13	1,641	1,674	1,624	1,635	40,200	817.50
2023-01-12	1,647	1,676	1,620	1,653	38,900	826.50
2023-01-11	1,659	1,696	1,641	1,647	20,500	823.50
2023-01-10	1,662	1,703	1,649	1,659	26,300	829.50
2023-01-06	1,650	1,690	1,642	1,662	25,400	831
2023-01-05	1,664	1,692	1,652	1,660	22,800	830
2023-01-04	1,665	1,711	1,661	1,684	25,800	842

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