5036 日本ビジネスシステムズ(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 | 3,530 | 3,560 | 3,485 | 3,500 | 21,600 | 1,750 |
| 2022-12-29 | 3,420 | 3,480 | 3,380 | 3,480 | 25,300 | 1,740 |
| 2022-12-28 | 3,535 | 3,535 | 3,415 | 3,455 | 39,700 | 1,727.50 |
| 2022-12-27 | 3,385 | 3,550 | 3,360 | 3,550 | 32,700 | 1,775 |
| 2022-12-26 | 3,590 | 3,595 | 3,325 | 3,390 | 48,900 | 1,695 |
| 2022-12-23 | 3,390 | 3,435 | 3,265 | 3,415 | 56,300 | 1,707.50 |
| 2022-12-22 | 3,445 | 3,505 | 3,380 | 3,450 | 36,400 | 1,725 |
| 2022-12-21 | 3,250 | 3,495 | 3,250 | 3,445 | 40,300 | 1,722.50 |
| 2022-12-20 | 3,380 | 3,400 | 3,200 | 3,310 | 116,500 | 1,655 |
| 2022-12-19 | 3,335 | 3,390 | 3,315 | 3,390 | 34,600 | 1,695 |
| 2022-12-16 | 3,360 | 3,390 | 3,320 | 3,385 | 57,000 | 1,692.50 |
| 2022-12-15 | 3,450 | 3,485 | 3,390 | 3,475 | 36,700 | 1,737.50 |
| 2022-12-14 | 3,555 | 3,575 | 3,385 | 3,470 | 67,300 | 1,735 |
| 2022-12-13 | 3,475 | 3,580 | 3,415 | 3,550 | 76,200 | 1,775 |
| 2022-12-12 | 3,475 | 3,550 | 3,410 | 3,500 | 81,900 | 1,750 |
| 2022-12-09 | 3,355 | 3,435 | 3,300 | 3,405 | 81,000 | 1,702.50 |
| 2022-12-08 | 3,440 | 3,440 | 3,275 | 3,365 | 68,900 | 1,682.50 |
| 2022-12-07 | 3,305 | 3,505 | 3,255 | 3,450 | 108,600 | 1,725 |
| 2022-12-06 | 3,260 | 3,330 | 3,200 | 3,265 | 58,600 | 1,632.50 |
| 2022-12-05 | 3,540 | 3,550 | 3,250 | 3,290 | 258,500 | 1,645 |
| 2022-12-02 | 3,500 | 3,600 | 3,455 | 3,565 | 100,600 | 1,782.50 |
| 2022-12-01 | 3,635 | 3,685 | 3,455 | 3,540 | 125,000 | 1,770 |
| 2022-11-30 | 3,400 | 3,580 | 3,365 | 3,530 | 149,600 | 1,765 |
| 2022-11-29 | 3,335 | 3,415 | 3,290 | 3,385 | 70,500 | 1,692.50 |
| 2022-11-28 | 3,440 | 3,490 | 3,370 | 3,450 | 147,200 | 1,725 |
| 2022-11-25 | 3,565 | 3,650 | 3,315 | 3,330 | 170,900 | 1,665 |
| 2022-11-24 | 3,440 | 3,580 | 3,430 | 3,480 | 148,900 | 1,740 |
| 2022-11-22 | 3,690 | 3,695 | 3,435 | 3,465 | 256,700 | 1,732.50 |
| 2022-11-21 | 3,810 | 3,855 | 3,680 | 3,720 | 129,800 | 1,860 |
| 2022-11-18 | 3,825 | 3,885 | 3,735 | 3,825 | 125,600 | 1,912.50 |
| 2022-11-17 | 3,920 | 3,995 | 3,780 | 3,850 | 147,600 | 1,925 |
| 2022-11-16 | 4,045 | 4,230 | 3,905 | 3,990 | 300,900 | 1,995 |
| 2022-11-15 | 3,420 | 4,150 | 3,415 | 4,115 | 516,500 | 2,057.50 |
| 2022-11-14 | 3,600 | 3,860 | 3,405 | 3,455 | 854,500 | 1,727.50 |
| 2022-11-11 | 3,280 | 3,280 | 3,110 | 3,160 | 152,100 | 1,580 |
| 2022-11-10 | 3,150 | 3,270 | 3,135 | 3,210 | 84,300 | 1,605 |
| 2022-11-09 | 3,080 | 3,235 | 3,010 | 3,195 | 162,600 | 1,597.50 |
| 2022-11-08 | 3,010 | 3,105 | 2,952 | 3,085 | 88,600 | 1,542.50 |
| 2022-11-07 | 3,040 | 3,050 | 2,891 | 3,000 | 100,800 | 1,500 |
| 2022-11-04 | 2,821 | 3,055 | 2,770 | 3,035 | 190,100 | 1,517.50 |
| 2022-11-02 | 2,603 | 2,806 | 2,583 | 2,801 | 197,900 | 1,400.50 |
| 2022-11-01 | 2,560 | 2,665 | 2,520 | 2,621 | 65,400 | 1,310.50 |
| 2022-10-31 | 2,640 | 2,693 | 2,514 | 2,588 | 124,000 | 1,294 |
| 2022-10-28 | 2,690 | 2,690 | 2,621 | 2,621 | 30,300 | 1,310.50 |
| 2022-10-27 | 2,700 | 2,725 | 2,655 | 2,670 | 54,000 | 1,335 |
| 2022-10-26 | 2,660 | 2,730 | 2,622 | 2,700 | 91,400 | 1,350 |
| 2022-10-25 | 2,680 | 2,712 | 2,620 | 2,660 | 79,700 | 1,330 |
| 2022-10-24 | 2,664 | 2,669 | 2,594 | 2,609 | 41,700 | 1,304.50 |
| 2022-10-21 | 2,645 | 2,720 | 2,630 | 2,664 | 97,000 | 1,332 |
| 2022-10-20 | 2,670 | 2,685 | 2,590 | 2,650 | 114,300 | 1,325 |
| 2022-10-19 | 2,560 | 2,671 | 2,545 | 2,664 | 115,500 | 1,332 |
| 2022-10-18 | 2,560 | 2,635 | 2,560 | 2,580 | 105,500 | 1,290 |
| 2022-10-17 | 2,580 | 2,644 | 2,531 | 2,531 | 103,000 | 1,265.50 |
| 2022-10-14 | 2,515 | 2,608 | 2,488 | 2,580 | 124,800 | 1,290 |
| 2022-10-13 | 2,475 | 2,535 | 2,440 | 2,485 | 87,800 | 1,242.50 |
| 2022-10-12 | 2,450 | 2,479 | 2,375 | 2,475 | 97,300 | 1,237.50 |
| 2022-10-11 | 2,440 | 2,535 | 2,422 | 2,475 | 95,600 | 1,237.50 |
| 2022-10-07 | 2,408 | 2,520 | 2,350 | 2,463 | 137,100 | 1,231.50 |
| 2022-10-06 | 2,476 | 2,476 | 2,354 | 2,420 | 142,200 | 1,210 |
| 2022-10-05 | 2,329 | 2,485 | 2,317 | 2,476 | 238,200 | 1,238 |
| 2022-10-04 | 2,270 | 2,348 | 2,255 | 2,300 | 121,300 | 1,150 |
| 2022-10-03 | 2,222 | 2,273 | 2,170 | 2,252 | 58,000 | 1,126 |
| 2022-09-30 | 2,221 | 2,262 | 2,173 | 2,222 | 48,900 | 1,111 |
| 2022-09-29 | 2,234 | 2,306 | 2,194 | 2,247 | 112,900 | 1,123.50 |
| 2022-09-28 | 2,170 | 2,258 | 2,170 | 2,194 | 134,600 | 1,097 |
| 2022-09-27 | 2,207 | 2,270 | 2,171 | 2,183 | 59,200 | 1,091.50 |
| 2022-09-26 | 2,182 | 2,259 | 2,150 | 2,257 | 133,800 | 1,128.50 |
| 2022-09-22 | 2,070 | 2,153 | 2,046 | 2,116 | 37,400 | 1,058 |
| 2022-09-21 | 2,143 | 2,148 | 2,034 | 2,107 | 99,300 | 1,053.50 |
| 2022-09-20 | 2,152 | 2,189 | 2,148 | 2,160 | 23,600 | 1,080 |
| 2022-09-16 | 2,180 | 2,193 | 2,120 | 2,163 | 61,300 | 1,081.50 |
| 2022-09-15 | 2,161 | 2,212 | 2,120 | 2,190 | 75,800 | 1,095 |
| 2022-09-14 | 2,150 | 2,194 | 2,120 | 2,161 | 23,400 | 1,080.50 |
| 2022-09-13 | 2,217 | 2,246 | 2,173 | 2,180 | 57,500 | 1,090 |
| 2022-09-12 | 2,240 | 2,280 | 2,174 | 2,190 | 111,900 | 1,095 |
| 2022-09-09 | 2,122 | 2,260 | 2,113 | 2,258 | 211,000 | 1,129 |
| 2022-09-08 | 2,185 | 2,218 | 2,112 | 2,122 | 97,800 | 1,061 |
| 2022-09-07 | 2,181 | 2,195 | 2,150 | 2,180 | 59,900 | 1,090 |
| 2022-09-06 | 2,205 | 2,232 | 2,160 | 2,181 | 84,700 | 1,090.50 |
| 2022-09-05 | 2,189 | 2,265 | 2,151 | 2,221 | 149,300 | 1,110.50 |
| 2022-09-02 | 2,144 | 2,393 | 2,121 | 2,232 | 592,300 | 1,116 |
| 2022-09-01 | 2,191 | 2,201 | 2,091 | 2,138 | 178,800 | 1,069 |
| 2022-08-31 | 2,059 | 2,245 | 2,056 | 2,235 | 251,100 | 1,117.50 |
| 2022-08-30 | 2,049 | 2,085 | 2,026 | 2,059 | 81,400 | 1,029.50 |
| 2022-08-29 | 2,040 | 2,055 | 2,003 | 2,040 | 82,800 | 1,020 |
| 2022-08-26 | 2,180 | 2,194 | 2,073 | 2,089 | 168,600 | 1,044.50 |
| 2022-08-25 | 2,095 | 2,148 | 2,043 | 2,148 | 143,400 | 1,074 |
| 2022-08-24 | 2,106 | 2,148 | 2,035 | 2,044 | 114,900 | 1,022 |
| 2022-08-23 | 2,071 | 2,138 | 2,035 | 2,099 | 113,000 | 1,049.50 |
| 2022-08-22 | 2,100 | 2,118 | 2,058 | 2,071 | 99,400 | 1,035.50 |
| 2022-08-19 | 2,230 | 2,236 | 2,139 | 2,142 | 171,800 | 1,071 |
| 2022-08-18 | 2,190 | 2,268 | 2,163 | 2,230 | 183,400 | 1,115 |
| 2022-08-17 | 2,290 | 2,370 | 2,200 | 2,210 | 284,200 | 1,105 |
| 2022-08-16 | 2,239 | 2,395 | 2,195 | 2,307 | 526,600 | 1,153.50 |
| 2022-08-15 | 2,310 | 2,322 | 2,125 | 2,240 | 648,600 | 1,120 |
| 2022-08-12 | 2,315 | 2,426 | 2,275 | 2,358 | 781,800 | 1,179 |
| 2022-08-10 | 2,504 | 2,540 | 2,231 | 2,348 | 2,163,800 | 1,174 |
| 2022-08-09 | 2,551 | 2,830 | 2,505 | 2,704 | 2,431,400 | 1,352 |
| 2022-08-08 | 2,638 | 2,658 | 2,461 | 2,530 | 2,125,500 | 1,265 |
| 2022-08-05 | 2,680 | 2,838 | 2,521 | 2,661 | 4,638,000 | 1,330.50 |
| 2022-08-04 | 2,411 | 2,773 | 2,375 | 2,730 | 11,233,800 | 1,365 |
| 2022-08-03 | 2,045 | 2,400 | 1,961 | 2,400 | 6,102,200 | 1,200 |
| 2022-08-02 | 1,827 | 2,076 | 1,802 | 2,043 | 8,291,600 | 1,021.50 |
| 2022-08-01 | - | - | - | - | - | - |
| 2022-07-29 | - | - | - | - | - | - |
| 2022-07-28 | - | - | - | - | - | - |
| 2022-07-27 | - | - | - | - | - | - |
| 2022-07-26 | - | - | - | - | - | - |
| 2022-07-25 | - | - | - | - | - | - |
| 2022-07-22 | - | - | - | - | - | - |
| 2022-07-21 | - | - | - | - | - | - |
| 2022-07-20 | - | - | - | - | - | - |
| 2022-07-19 | - | - | - | - | - | - |
| 2022-07-15 | - | - | - | - | - | - |
| 2022-07-14 | - | - | - | - | - | - |
| 2022-07-13 | - | - | - | - | - | - |
| 2022-07-12 | - | - | - | - | - | - |
| 2022-07-11 | - | - | - | - | - | - |
| 2022-07-08 | - | - | - | - | - | - |
| 2022-07-07 | - | - | - | - | - | - |
| 2022-07-06 | - | - | - | - | - | - |
| 2022-07-05 | - | - | - | - | - | - |
| 2022-07-04 | - | - | - | - | - | - |
| 2022-07-01 | - | - | - | - | - | - |
| 2022-06-30 | - | - | - | - | - | - |
| 2022-06-29 | - | - | - | - | - | - |
分割・併合履歴 ： [2023-03-30]1株→2株
