5036 日本ビジネスシステムズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 944 | 969 | 944 | 960 | 28,400 | 960 |
| 2024-11-20 | 934 | 962 | 926 | 945 | 34,400 | 945 |
| 2024-11-19 | 926 | 950 | 925 | 942 | 28,300 | 942 |
| 2024-11-18 | 919 | 958 | 910 | 939 | 30,100 | 939 |
| 2024-11-15 | 900 | 930 | 886 | 930 | 103,000 | 930 |
| 2024-11-14 | 933 | 942 | 893 | 917 | 93,400 | 917 |
| 2024-11-13 | 960 | 966 | 945 | 951 | 36,200 | 951 |
| 2024-11-12 | 965 | 987 | 947 | 961 | 65,900 | 961 |
| 2024-11-11 | 975 | 985 | 921 | 963 | 184,900 | 963 |
| 2024-11-08 | 1,002 | 1,059 | 1,002 | 1,047 | 146,800 | 1,047 |
| 2024-11-07 | 1,004 | 1,015 | 997 | 999 | 26,600 | 999 |
| 2024-11-06 | 997 | 1,008 | 988 | 995 | 19,300 | 995 |
| 2024-11-05 | 985 | 995 | 983 | 992 | 11,700 | 992 |
| 2024-11-01 | 995 | 995 | 982 | 987 | 10,100 | 987 |
| 2024-10-31 | 980 | 1,003 | 974 | 1,003 | 22,500 | 1,003 |
| 2024-10-30 | 966 | 989 | 966 | 989 | 35,200 | 989 |
| 2024-10-29 | 967 | 980 | 952 | 970 | 11,900 | 970 |
| 2024-10-28 | 948 | 964 | 947 | 962 | 8,100 | 962 |
| 2024-10-25 | 992 | 994 | 932 | 950 | 51,900 | 950 |
| 2024-10-24 | 955 | 977 | 952 | 977 | 28,400 | 977 |
| 2024-10-23 | 979 | 979 | 946 | 955 | 37,600 | 955 |
| 2024-10-22 | 999 | 1,011 | 984 | 986 | 19,500 | 986 |
| 2024-10-21 | 996 | 1,017 | 984 | 1,003 | 26,400 | 1,003 |
| 2024-10-18 | 1,000 | 1,003 | 985 | 991 | 11,400 | 991 |
| 2024-10-17 | 992 | 999 | 985 | 994 | 14,900 | 994 |
| 2024-10-16 | 1,002 | 1,007 | 989 | 993 | 17,200 | 993 |
| 2024-10-15 | 1,021 | 1,023 | 1,003 | 1,014 | 8,400 | 1,014 |
| 2024-10-11 | 1,008 | 1,015 | 1,006 | 1,015 | 3,900 | 1,015 |
| 2024-10-10 | 1,034 | 1,034 | 1,003 | 1,010 | 20,100 | 1,010 |
| 2024-10-09 | 1,016 | 1,042 | 1,016 | 1,034 | 22,200 | 1,034 |
| 2024-10-08 | 1,037 | 1,037 | 1,005 | 1,012 | 24,600 | 1,012 |
| 2024-10-07 | 1,030 | 1,041 | 1,021 | 1,040 | 31,900 | 1,040 |
| 2024-10-04 | 1,024 | 1,034 | 1,010 | 1,010 | 19,900 | 1,010 |
| 2024-10-03 | 1,036 | 1,036 | 1,019 | 1,024 | 15,900 | 1,024 |
| 2024-10-02 | 1,031 | 1,038 | 1,006 | 1,017 | 21,100 | 1,017 |
| 2024-10-01 | 1,023 | 1,025 | 1,005 | 1,021 | 12,500 | 1,021 |
| 2024-09-30 | 1,015 | 1,040 | 1,002 | 1,028 | 39,800 | 1,028 |
| 2024-09-27 | 1,014 | 1,057 | 1,014 | 1,045 | 75,500 | 1,045 |
| 2024-09-26 | 1,023 | 1,030 | 997 | 1,030 | 57,900 | 1,030 |
| 2024-09-25 | 1,037 | 1,038 | 1,016 | 1,023 | 86,400 | 1,023 |
| 2024-09-24 | 987 | 1,019 | 980 | 1,016 | 107,200 | 1,016 |
| 2024-09-20 | 969 | 981 | 966 | 966 | 24,300 | 966 |
| 2024-09-19 | 967 | 988 | 958 | 963 | 22,300 | 963 |
| 2024-09-18 | 958 | 968 | 956 | 956 | 16,700 | 956 |
| 2024-09-17 | 978 | 978 | 944 | 957 | 26,200 | 957 |
| 2024-09-13 | 951 | 972 | 944 | 958 | 35,300 | 958 |
| 2024-09-12 | 930 | 972 | 930 | 950 | 84,300 | 950 |
| 2024-09-11 | 927 | 936 | 900 | 908 | 45,800 | 908 |
| 2024-09-10 | 953 | 962 | 920 | 926 | 62,800 | 926 |
| 2024-09-09 | 919 | 963 | 919 | 956 | 59,200 | 956 |
| 2024-09-06 | 965 | 966 | 931 | 949 | 93,700 | 949 |
| 2024-09-05 | 970 | 992 | 958 | 970 | 92,800 | 970 |
| 2024-09-04 | 1,003 | 1,030 | 984 | 985 | 135,400 | 985 |
| 2024-09-03 | 1,016 | 1,062 | 1,009 | 1,062 | 110,600 | 1,062 |
| 2024-09-02 | 1,031 | 1,042 | 1,004 | 1,005 | 53,400 | 1,005 |
| 2024-08-30 | 1,015 | 1,033 | 999 | 1,026 | 76,900 | 1,026 |
| 2024-08-29 | 953 | 1,018 | 953 | 1,015 | 123,300 | 1,015 |
| 2024-08-28 | 949 | 970 | 946 | 961 | 69,300 | 961 |
| 2024-08-27 | 951 | 965 | 941 | 947 | 86,500 | 947 |
| 2024-08-26 | 1,003 | 1,007 | 965 | 966 | 107,900 | 966 |
| 2024-08-23 | 966 | 983 | 939 | 983 | 117,200 | 983 |
| 2024-08-22 | 949 | 975 | 943 | 961 | 48,900 | 961 |
| 2024-08-21 | 936 | 964 | 936 | 951 | 59,300 | 951 |
| 2024-08-20 | 905 | 950 | 896 | 950 | 190,800 | 950 |
| 2024-08-19 | 902 | 931 | 871 | 892 | 226,900 | 892 |
| 2024-08-16 | 855 | 911 | 852 | 909 | 297,200 | 909 |
| 2024-08-15 | 871 | 871 | 831 | 859 | 260,800 | 859 |
| 2024-08-14 | 909 | 934 | 857 | 867 | 700,100 | 867 |
| 2024-08-13 | 979 | 1,015 | 905 | 999 | 354,000 | 999 |
| 2024-08-09 | 880 | 945 | 871 | 945 | 156,700 | 945 |
| 2024-08-08 | 824 | 863 | 824 | 841 | 44,700 | 841 |
| 2024-08-07 | 808 | 855 | 802 | 839 | 64,000 | 839 |
| 2024-08-06 | 815 | 855 | 802 | 817 | 63,300 | 817 |
| 2024-08-05 | 834 | 869 | 776 | 830 | 225,600 | 830 |
| 2024-08-02 | 904 | 904 | 849 | 849 | 82,200 | 849 |
| 2024-08-01 | 955 | 955 | 930 | 930 | 25,900 | 930 |
| 2024-07-31 | 940 | 954 | 931 | 949 | 27,500 | 949 |
| 2024-07-30 | 975 | 978 | 937 | 938 | 46,300 | 938 |
| 2024-07-29 | 968 | 986 | 958 | 986 | 37,600 | 986 |
| 2024-07-26 | 960 | 985 | 939 | 963 | 67,400 | 963 |
| 2024-07-25 | 1,003 | 1,003 | 957 | 960 | 95,300 | 960 |
| 2024-07-24 | 998 | 1,042 | 998 | 1,013 | 48,100 | 1,013 |
| 2024-07-23 | 983 | 1,015 | 983 | 999 | 27,400 | 999 |
| 2024-07-22 | 991 | 999 | 982 | 982 | 29,200 | 982 |
| 2024-07-19 | 1,002 | 1,025 | 992 | 994 | 29,100 | 994 |
| 2024-07-18 | 1,020 | 1,032 | 1,001 | 1,006 | 31,700 | 1,006 |
| 2024-07-17 | 1,035 | 1,045 | 1,028 | 1,039 | 15,400 | 1,039 |
| 2024-07-16 | 1,050 | 1,052 | 1,030 | 1,038 | 22,500 | 1,038 |
| 2024-07-12 | 1,018 | 1,062 | 1,018 | 1,043 | 32,700 | 1,043 |
| 2024-07-11 | 1,016 | 1,035 | 1,016 | 1,031 | 10,400 | 1,031 |
| 2024-07-10 | 1,036 | 1,039 | 1,016 | 1,019 | 11,500 | 1,019 |
| 2024-07-09 | 1,029 | 1,044 | 1,018 | 1,034 | 22,000 | 1,034 |
| 2024-07-08 | 1,032 | 1,035 | 1,023 | 1,035 | 3,100 | 1,035 |
| 2024-07-05 | 1,029 | 1,056 | 1,024 | 1,033 | 34,400 | 1,033 |
| 2024-07-04 | 1,024 | 1,045 | 1,014 | 1,035 | 19,600 | 1,035 |
| 2024-07-03 | 1,018 | 1,029 | 1,001 | 1,026 | 26,000 | 1,026 |
| 2024-07-02 | 1,023 | 1,042 | 1,019 | 1,022 | 53,500 | 1,022 |
| 2024-07-01 | 1,053 | 1,054 | 1,037 | 1,047 | 17,000 | 1,047 |
| 2024-06-28 | 1,045 | 1,075 | 1,045 | 1,047 | 19,600 | 1,047 |
| 2024-06-27 | 1,030 | 1,066 | 1,030 | 1,050 | 53,700 | 1,050 |
| 2024-06-26 | 1,032 | 1,040 | 991 | 1,030 | 216,100 | 1,030 |
| 2024-06-25 | 999 | 1,040 | 992 | 1,035 | 131,700 | 1,035 |
| 2024-06-24 | 946 | 988 | 943 | 984 | 50,000 | 984 |
| 2024-06-21 | 950 | 959 | 940 | 940 | 31,000 | 940 |
| 2024-06-20 | 944 | 957 | 941 | 948 | 33,700 | 948 |
| 2024-06-19 | 958 | 965 | 936 | 944 | 48,700 | 944 |
| 2024-06-18 | 985 | 986 | 945 | 949 | 63,400 | 949 |
| 2024-06-17 | 953 | 977 | 950 | 970 | 30,300 | 970 |
| 2024-06-14 | 942 | 991 | 940 | 968 | 89,000 | 968 |
| 2024-06-13 | 954 | 955 | 918 | 927 | 118,300 | 927 |
| 2024-06-12 | 969 | 977 | 951 | 954 | 37,200 | 954 |
| 2024-06-11 | 1,009 | 1,009 | 957 | 957 | 159,600 | 957 |
| 2024-06-10 | 1,030 | 1,050 | 1,000 | 1,025 | 95,700 | 1,025 |
| 2024-06-07 | 967 | 1,007 | 967 | 1,000 | 48,300 | 1,000 |
| 2024-06-06 | 976 | 978 | 946 | 952 | 75,200 | 952 |
| 2024-06-05 | 981 | 995 | 975 | 976 | 101,200 | 976 |
| 2024-06-04 | 1,004 | 1,017 | 976 | 996 | 78,300 | 996 |
| 2024-06-03 | 1,072 | 1,088 | 1,018 | 1,018 | 71,000 | 1,018 |
| 2024-05-31 | 1,006 | 1,070 | 964 | 1,070 | 79,700 | 1,070 |
| 2024-05-30 | 980 | 1,009 | 972 | 1,000 | 104,800 | 1,000 |
| 2024-05-29 | 1,000 | 1,020 | 916 | 939 | 169,100 | 939 |
| 2024-05-28 | 1,046 | 1,047 | 998 | 999 | 63,000 | 999 |
| 2024-05-27 | 1,041 | 1,059 | 1,017 | 1,021 | 61,800 | 1,021 |
| 2024-05-24 | 1,096 | 1,122 | 1,043 | 1,053 | 109,900 | 1,053 |
| 2024-05-23 | 1,082 | 1,113 | 1,082 | 1,096 | 24,100 | 1,096 |
| 2024-05-22 | 1,109 | 1,109 | 1,075 | 1,082 | 36,000 | 1,082 |
| 2024-05-21 | 1,068 | 1,116 | 1,067 | 1,086 | 46,200 | 1,086 |
| 2024-05-20 | 1,065 | 1,065 | 1,035 | 1,061 | 62,100 | 1,061 |
| 2024-05-17 | 1,081 | 1,099 | 1,032 | 1,048 | 70,700 | 1,048 |
| 2024-05-16 | 1,103 | 1,103 | 1,014 | 1,070 | 111,600 | 1,070 |
| 2024-05-15 | 1,187 | 1,235 | 1,101 | 1,119 | 230,600 | 1,119 |
| 2024-05-14 | 1,370 | 1,378 | 1,344 | 1,367 | 31,800 | 1,367 |
| 2024-05-13 | 1,353 | 1,375 | 1,345 | 1,356 | 26,700 | 1,356 |
| 2024-05-10 | 1,335 | 1,365 | 1,328 | 1,343 | 18,500 | 1,343 |
| 2024-05-09 | 1,330 | 1,369 | 1,318 | 1,323 | 15,600 | 1,323 |
| 2024-05-08 | 1,290 | 1,364 | 1,290 | 1,338 | 36,700 | 1,338 |
| 2024-05-07 | 1,250 | 1,297 | 1,250 | 1,295 | 29,800 | 1,295 |
| 2024-05-02 | 1,254 | 1,254 | 1,214 | 1,225 | 47,500 | 1,225 |
| 2024-05-01 | 1,265 | 1,294 | 1,259 | 1,259 | 32,700 | 1,259 |
| 2024-04-30 | 1,273 | 1,304 | 1,270 | 1,275 | 33,600 | 1,275 |
| 2024-04-26 | 1,276 | 1,300 | 1,271 | 1,279 | 31,500 | 1,279 |
| 2024-04-25 | 1,348 | 1,348 | 1,281 | 1,282 | 42,500 | 1,282 |
| 2024-04-24 | 1,324 | 1,348 | 1,321 | 1,341 | 18,500 | 1,341 |
| 2024-04-23 | 1,299 | 1,329 | 1,295 | 1,308 | 20,000 | 1,308 |
| 2024-04-22 | 1,287 | 1,299 | 1,267 | 1,283 | 19,200 | 1,283 |
| 2024-04-19 | 1,312 | 1,317 | 1,258 | 1,271 | 28,800 | 1,271 |
| 2024-04-18 | 1,289 | 1,318 | 1,289 | 1,317 | 12,000 | 1,317 |
| 2024-04-17 | 1,304 | 1,318 | 1,282 | 1,291 | 18,200 | 1,291 |
| 2024-04-16 | 1,321 | 1,321 | 1,286 | 1,303 | 18,000 | 1,303 |
| 2024-04-15 | 1,307 | 1,334 | 1,290 | 1,326 | 19,000 | 1,326 |
| 2024-04-12 | 1,383 | 1,383 | 1,324 | 1,324 | 32,300 | 1,324 |
| 2024-04-11 | 1,391 | 1,408 | 1,362 | 1,368 | 29,900 | 1,368 |
| 2024-04-10 | 1,445 | 1,594 | 1,403 | 1,410 | 155,000 | 1,410 |
| 2024-04-09 | 1,390 | 1,412 | 1,377 | 1,385 | 20,000 | 1,385 |
| 2024-04-08 | 1,327 | 1,384 | 1,327 | 1,364 | 18,400 | 1,364 |
| 2024-04-05 | 1,335 | 1,354 | 1,325 | 1,354 | 9,600 | 1,354 |
| 2024-04-04 | 1,366 | 1,387 | 1,347 | 1,354 | 14,200 | 1,354 |
| 2024-04-03 | 1,318 | 1,374 | 1,318 | 1,353 | 16,700 | 1,353 |
| 2024-04-02 | 1,377 | 1,382 | 1,320 | 1,335 | 24,100 | 1,335 |
| 2024-04-01 | 1,402 | 1,415 | 1,375 | 1,376 | 12,000 | 1,376 |
| 2024-03-29 | 1,403 | 1,413 | 1,370 | 1,409 | 18,800 | 1,409 |
| 2024-03-28 | 1,408 | 1,431 | 1,388 | 1,393 | 10,900 | 1,393 |
| 2024-03-27 | 1,385 | 1,434 | 1,385 | 1,415 | 16,000 | 1,415 |
| 2024-03-26 | 1,409 | 1,410 | 1,382 | 1,388 | 9,900 | 1,388 |
| 2024-03-25 | 1,439 | 1,460 | 1,409 | 1,409 | 41,700 | 1,409 |
| 2024-03-22 | 1,398 | 1,410 | 1,378 | 1,410 | 16,900 | 1,410 |
| 2024-03-21 | 1,400 | 1,415 | 1,387 | 1,387 | 24,900 | 1,387 |
| 2024-03-19 | 1,423 | 1,423 | 1,373 | 1,389 | 30,000 | 1,389 |
| 2024-03-18 | 1,417 | 1,434 | 1,393 | 1,423 | 19,700 | 1,423 |
| 2024-03-15 | 1,432 | 1,432 | 1,400 | 1,417 | 8,100 | 1,417 |
| 2024-03-14 | 1,427 | 1,444 | 1,401 | 1,439 | 13,100 | 1,439 |
| 2024-03-13 | 1,456 | 1,487 | 1,435 | 1,435 | 32,900 | 1,435 |
| 2024-03-12 | 1,380 | 1,460 | 1,370 | 1,451 | 43,500 | 1,451 |
| 2024-03-11 | 1,320 | 1,389 | 1,310 | 1,386 | 51,200 | 1,386 |
| 2024-03-08 | 1,343 | 1,369 | 1,330 | 1,332 | 40,500 | 1,332 |
| 2024-03-07 | 1,371 | 1,408 | 1,340 | 1,350 | 51,100 | 1,350 |
| 2024-03-06 | 1,400 | 1,400 | 1,376 | 1,376 | 35,800 | 1,376 |
| 2024-03-05 | 1,380 | 1,419 | 1,359 | 1,415 | 59,500 | 1,415 |
| 2024-03-04 | 1,345 | 1,386 | 1,340 | 1,380 | 51,100 | 1,380 |
| 2024-03-01 | 1,354 | 1,357 | 1,330 | 1,345 | 15,400 | 1,345 |
| 2024-02-29 | 1,372 | 1,372 | 1,338 | 1,354 | 15,900 | 1,354 |
| 2024-02-28 | 1,350 | 1,377 | 1,349 | 1,366 | 21,200 | 1,366 |
| 2024-02-27 | 1,375 | 1,384 | 1,339 | 1,350 | 79,300 | 1,350 |
| 2024-02-26 | 1,339 | 1,386 | 1,331 | 1,375 | 64,200 | 1,375 |
| 2024-02-22 | 1,339 | 1,344 | 1,313 | 1,329 | 25,400 | 1,329 |
| 2024-02-21 | 1,343 | 1,343 | 1,312 | 1,318 | 32,700 | 1,318 |
| 2024-02-20 | 1,357 | 1,388 | 1,329 | 1,343 | 44,600 | 1,343 |
| 2024-02-19 | 1,297 | 1,350 | 1,276 | 1,327 | 70,300 | 1,327 |
| 2024-02-16 | 1,340 | 1,340 | 1,285 | 1,300 | 52,600 | 1,300 |
| 2024-02-15 | 1,371 | 1,377 | 1,334 | 1,356 | 66,400 | 1,356 |
| 2024-02-14 | 1,412 | 1,481 | 1,380 | 1,380 | 210,400 | 1,380 |
| 2024-02-13 | 1,519 | 1,559 | 1,507 | 1,552 | 35,400 | 1,552 |
| 2024-02-09 | 1,601 | 1,601 | 1,481 | 1,497 | 104,100 | 1,497 |
| 2024-02-08 | 1,582 | 1,605 | 1,550 | 1,601 | 35,800 | 1,601 |
| 2024-02-07 | 1,595 | 1,595 | 1,555 | 1,582 | 18,200 | 1,582 |
| 2024-02-06 | 1,588 | 1,597 | 1,561 | 1,588 | 14,100 | 1,588 |
| 2024-02-05 | 1,629 | 1,629 | 1,570 | 1,606 | 29,800 | 1,606 |
| 2024-02-02 | 1,600 | 1,622 | 1,588 | 1,619 | 27,100 | 1,619 |
| 2024-02-01 | 1,583 | 1,609 | 1,577 | 1,605 | 16,800 | 1,605 |
| 2024-01-31 | 1,593 | 1,622 | 1,581 | 1,608 | 22,700 | 1,608 |
| 2024-01-30 | 1,635 | 1,646 | 1,583 | 1,604 | 78,000 | 1,604 |
| 2024-01-29 | 1,589 | 1,635 | 1,584 | 1,629 | 43,800 | 1,629 |
| 2024-01-26 | 1,574 | 1,613 | 1,559 | 1,587 | 29,200 | 1,587 |
| 2024-01-25 | 1,607 | 1,607 | 1,550 | 1,582 | 34,000 | 1,582 |
| 2024-01-24 | 1,545 | 1,608 | 1,539 | 1,607 | 43,000 | 1,607 |
| 2024-01-23 | 1,564 | 1,570 | 1,512 | 1,542 | 24,600 | 1,542 |
| 2024-01-22 | 1,522 | 1,552 | 1,496 | 1,549 | 28,700 | 1,549 |
| 2024-01-19 | 1,481 | 1,510 | 1,468 | 1,507 | 13,100 | 1,507 |
| 2024-01-18 | 1,476 | 1,492 | 1,456 | 1,481 | 13,600 | 1,481 |
| 2024-01-17 | 1,528 | 1,528 | 1,474 | 1,476 | 38,100 | 1,476 |
| 2024-01-16 | 1,557 | 1,557 | 1,520 | 1,520 | 17,100 | 1,520 |
| 2024-01-15 | 1,530 | 1,545 | 1,505 | 1,545 | 18,500 | 1,545 |
| 2024-01-12 | 1,567 | 1,594 | 1,520 | 1,538 | 29,600 | 1,538 |
| 2024-01-11 | 1,606 | 1,606 | 1,560 | 1,569 | 18,700 | 1,569 |
| 2024-01-10 | 1,581 | 1,622 | 1,580 | 1,606 | 29,700 | 1,606 |
| 2024-01-09 | 1,600 | 1,624 | 1,507 | 1,567 | 48,700 | 1,567 |
| 2024-01-05 | 1,664 | 1,664 | 1,601 | 1,601 | 24,000 | 1,601 |
| 2024-01-04 | 1,590 | 1,675 | 1,580 | 1,674 | 38,300 | 1,674 |
分割・併合履歴 ： [2023-03-30]1株→2株
