- 2024年
- 2023年
5530 日本システムバンク(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 | 1,710 | 1,746 | 1,705 | 1,705 | 2,300 | 1,705 |
| 2024-11-20 | 1,720 | 1,720 | 1,710 | 1,710 | 400 | 1,710 |
| 2024-11-19 | 1,721 | 1,740 | 1,721 | 1,722 | 600 | 1,722 |
| 2024-11-18 | - | - | - | 1,770 | - | 1,770 |
| 2024-11-15 | 1,759 | 1,770 | 1,759 | 1,770 | 800 | 1,770 |
| 2024-11-14 | - | - | - | 1,759 | - | 1,759 |
| 2024-11-13 | 1,730 | 1,759 | 1,730 | 1,759 | 400 | 1,759 |
| 2024-11-12 | 1,717 | 1,770 | 1,717 | 1,770 | 600 | 1,770 |
| 2024-11-11 | - | - | - | 1,779 | - | 1,779 |
| 2024-11-08 | - | - | - | 1,779 | - | 1,779 |
| 2024-11-07 | - | - | - | 1,779 | - | 1,779 |
| 2024-11-06 | - | - | - | 1,779 | - | 1,779 |
| 2024-11-05 | 1,770 | 1,779 | 1,730 | 1,779 | 400 | 1,779 |
| 2024-11-01 | 1,743 | 1,779 | 1,712 | 1,779 | 700 | 1,779 |
| 2024-10-31 | - | - | - | 1,780 | - | 1,780 |
| 2024-10-30 | - | - | - | 1,780 | - | 1,780 |
| 2024-10-29 | - | - | - | 1,780 | - | 1,780 |
| 2024-10-28 | 1,730 | 1,780 | 1,730 | 1,780 | 500 | 1,780 |
| 2024-10-25 | 1,730 | 1,730 | 1,730 | 1,730 | 400 | 1,730 |
| 2024-10-24 | 1,760 | 1,760 | 1,760 | 1,760 | 200 | 1,760 |
| 2024-10-23 | 1,770 | 1,770 | 1,750 | 1,751 | 600 | 1,751 |
| 2024-10-22 | - | - | - | 1,788 | - | 1,788 |
| 2024-10-21 | - | - | - | 1,788 | - | 1,788 |
| 2024-10-18 | - | - | - | 1,788 | - | 1,788 |
| 2024-10-17 | - | - | - | 1,788 | - | 1,788 |
| 2024-10-16 | 1,788 | 1,788 | 1,788 | 1,788 | 1,900 | 1,788 |
| 2024-10-15 | 1,770 | 1,790 | 1,770 | 1,790 | 300 | 1,790 |
| 2024-10-11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | 1,780 |
| 2024-10-10 | 1,836 | 1,836 | 1,800 | 1,800 | 3,100 | 1,800 |
| 2024-10-09 | 1,810 | 1,844 | 1,810 | 1,844 | 1,200 | 1,844 |
| 2024-10-08 | 1,800 | 1,846 | 1,800 | 1,846 | 16,000 | 1,846 |
| 2024-10-07 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 1,800 |
| 2024-10-04 | - | - | - | 1,770 | - | 1,770 |
| 2024-10-03 | - | - | - | 1,770 | - | 1,770 |
| 2024-10-02 | 1,770 | 1,770 | 1,770 | 1,770 | 3,400 | 1,770 |
| 2024-10-01 | 1,760 | 1,760 | 1,750 | 1,760 | 400 | 1,760 |
| 2024-09-30 | 1,770 | 1,770 | 1,760 | 1,760 | 200 | 1,760 |
| 2024-09-27 | 1,803 | 1,803 | 1,800 | 1,800 | 200 | 1,800 |
| 2024-09-26 | 1,798 | 1,800 | 1,798 | 1,800 | 11,300 | 1,800 |
| 2024-09-25 | 1,760 | 1,798 | 1,760 | 1,798 | 300 | 1,798 |
| 2024-09-24 | 1,800 | 1,800 | 1,790 | 1,790 | 600 | 1,790 |
| 2024-09-20 | 1,795 | 1,799 | 1,795 | 1,799 | 200 | 1,799 |
| 2024-09-19 | 1,794 | 1,795 | 1,780 | 1,780 | 700 | 1,780 |
| 2024-09-18 | 1,790 | 1,795 | 1,760 | 1,795 | 400 | 1,795 |
| 2024-09-17 | 1,760 | 1,795 | 1,760 | 1,795 | 500 | 1,795 |
| 2024-09-13 | 1,800 | 1,800 | 1,750 | 1,750 | 1,400 | 1,750 |
| 2024-09-12 | 1,800 | 1,820 | 1,800 | 1,800 | 3,400 | 1,800 |
| 2024-09-11 | 1,810 | 1,839 | 1,795 | 1,800 | 2,800 | 1,800 |
| 2024-09-10 | 1,765 | 1,810 | 1,765 | 1,810 | 3,800 | 1,810 |
| 2024-09-09 | 1,718 | 1,765 | 1,718 | 1,765 | 800 | 1,765 |
| 2024-09-06 | 1,799 | 1,799 | 1,775 | 1,775 | 400 | 1,775 |
| 2024-09-05 | 1,747 | 1,800 | 1,747 | 1,800 | 2,000 | 1,800 |
| 2024-09-04 | 1,747 | 1,747 | 1,720 | 1,720 | 3,900 | 1,720 |
| 2024-09-03 | 1,747 | 1,747 | 1,747 | 1,747 | 300 | 1,747 |
| 2024-09-02 | 1,709 | 1,746 | 1,709 | 1,746 | 400 | 1,746 |
| 2024-08-30 | 1,740 | 1,740 | 1,709 | 1,709 | 400 | 1,709 |
| 2024-08-29 | 1,708 | 1,730 | 1,705 | 1,730 | 1,000 | 1,730 |
| 2024-08-28 | 1,740 | 1,740 | 1,710 | 1,710 | 400 | 1,710 |
| 2024-08-27 | 1,740 | 1,740 | 1,740 | 1,740 | 400 | 1,740 |
| 2024-08-26 | 1,740 | 1,740 | 1,740 | 1,740 | 300 | 1,740 |
| 2024-08-23 | - | - | - | 1,744 | - | 1,744 |
| 2024-08-22 | 1,744 | 1,744 | 1,703 | 1,744 | 1,700 | 1,744 |
| 2024-08-21 | 1,740 | 1,745 | 1,740 | 1,745 | 400 | 1,745 |
| 2024-08-20 | 1,746 | 1,746 | 1,746 | 1,746 | 500 | 1,746 |
| 2024-08-19 | 1,710 | 1,750 | 1,694 | 1,750 | 2,600 | 1,750 |
| 2024-08-16 | - | - | - | 1,750 | - | 1,750 |
| 2024-08-15 | 1,700 | 1,750 | 1,700 | 1,750 | 2,200 | 1,750 |
| 2024-08-14 | 1,687 | 1,688 | 1,667 | 1,688 | 1,300 | 1,688 |
| 2024-08-13 | 1,650 | 1,689 | 1,650 | 1,684 | 1,000 | 1,684 |
| 2024-08-09 | 1,690 | 1,690 | 1,570 | 1,570 | 2,600 | 1,570 |
| 2024-08-08 | - | - | - | 1,650 | - | 1,650 |
| 2024-08-07 | 1,640 | 1,650 | 1,640 | 1,650 | 300 | 1,650 |
| 2024-08-06 | 1,610 | 1,660 | 1,570 | 1,610 | 1,600 | 1,610 |
| 2024-08-05 | 1,809 | 1,809 | 1,570 | 1,570 | 4,600 | 1,570 |
| 2024-08-02 | 1,787 | 1,820 | 1,766 | 1,819 | 3,400 | 1,819 |
| 2024-08-01 | 1,840 | 1,840 | 1,800 | 1,810 | 3,300 | 1,810 |
| 2024-07-31 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2024-07-30 | 1,842 | 1,842 | 1,842 | 1,842 | 200 | 1,842 |
| 2024-07-29 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | 1,849 |
| 2024-07-26 | 1,825 | 1,825 | 1,805 | 1,825 | 1,200 | 1,825 |
| 2024-07-25 | 1,816 | 1,825 | 1,813 | 1,825 | 900 | 1,825 |
| 2024-07-24 | 1,849 | 1,849 | 1,820 | 1,820 | 700 | 1,820 |
| 2024-07-23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 | 1,850 |
| 2024-07-22 | 1,850 | 1,853 | 1,813 | 1,853 | 900 | 1,853 |
| 2024-07-19 | 1,853 | 1,853 | 1,853 | 1,853 | 200 | 1,853 |
| 2024-07-18 | 1,850 | 1,853 | 1,810 | 1,853 | 400 | 1,853 |
| 2024-07-17 | 1,855 | 1,855 | 1,855 | 1,855 | 200 | 1,855 |
| 2024-07-16 | 1,855 | 1,860 | 1,855 | 1,860 | 1,800 | 1,860 |
| 2024-07-12 | - | - | - | 1,850 | - | 1,850 |
| 2024-07-11 | 1,817 | 1,850 | 1,812 | 1,850 | 1,200 | 1,850 |
| 2024-07-10 | 1,800 | 1,854 | 1,771 | 1,852 | 5,700 | 1,852 |
| 2024-07-09 | 1,825 | 1,825 | 1,802 | 1,802 | 3,700 | 1,802 |
| 2024-07-08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 | 1,850 |
| 2024-07-05 | 1,850 | 1,850 | 1,830 | 1,839 | 900 | 1,839 |
| 2024-07-04 | 1,830 | 1,849 | 1,830 | 1,849 | 500 | 1,849 |
| 2024-07-03 | 1,831 | 1,840 | 1,830 | 1,830 | 500 | 1,830 |
| 2024-07-02 | 1,868 | 1,868 | 1,840 | 1,840 | 400 | 1,840 |
| 2024-07-01 | 1,811 | 1,870 | 1,810 | 1,870 | 3,500 | 1,870 |
| 2024-06-28 | 1,842 | 1,847 | 1,802 | 1,811 | 3,700 | 1,811 |
| 2024-06-27 | 1,882 | 1,882 | 1,843 | 1,843 | 500 | 1,843 |
| 2024-06-26 | 1,888 | 1,888 | 1,888 | 1,888 | 100 | 1,888 |
| 2024-06-25 | 1,889 | 1,889 | 1,889 | 1,889 | 100 | 1,889 |
| 2024-06-24 | 1,868 | 1,890 | 1,803 | 1,869 | 2,400 | 1,869 |
| 2024-06-21 | 1,880 | 1,880 | 1,850 | 1,850 | 700 | 1,850 |
| 2024-06-20 | 1,850 | 1,850 | 1,850 | 1,850 | 700 | 1,850 |
| 2024-06-19 | 1,825 | 1,850 | 1,825 | 1,850 | 500 | 1,850 |
| 2024-06-18 | 1,820 | 1,860 | 1,820 | 1,830 | 900 | 1,830 |
| 2024-06-17 | 1,875 | 1,888 | 1,820 | 1,820 | 1,500 | 1,820 |
| 2024-06-14 | 1,880 | 1,880 | 1,830 | 1,850 | 500 | 1,850 |
| 2024-06-13 | 1,860 | 1,860 | 1,852 | 1,852 | 300 | 1,852 |
| 2024-06-12 | - | - | - | 1,862 | - | 1,862 |
| 2024-06-11 | 1,860 | 1,862 | 1,860 | 1,862 | 400 | 1,862 |
| 2024-06-10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 | 1,860 |
| 2024-06-07 | - | - | - | 1,891 | - | 1,891 |
| 2024-06-06 | 1,891 | 1,891 | 1,891 | 1,891 | 200 | 1,891 |
| 2024-06-05 | 1,860 | 1,860 | 1,852 | 1,852 | 400 | 1,852 |
| 2024-06-04 | 1,878 | 1,878 | 1,872 | 1,872 | 200 | 1,872 |
| 2024-06-03 | 1,851 | 1,870 | 1,851 | 1,870 | 400 | 1,870 |
| 2024-05-31 | 1,878 | 1,878 | 1,878 | 1,878 | 100 | 1,878 |
| 2024-05-30 | 1,870 | 1,880 | 1,860 | 1,878 | 700 | 1,878 |
| 2024-05-29 | 1,881 | 1,881 | 1,881 | 1,881 | 100 | 1,881 |
| 2024-05-28 | - | - | - | 1,881 | - | 1,881 |
| 2024-05-27 | 1,885 | 1,885 | 1,881 | 1,881 | 200 | 1,881 |
| 2024-05-24 | 1,890 | 1,890 | 1,890 | 1,890 | 200 | 1,890 |
| 2024-05-23 | 1,880 | 1,894 | 1,880 | 1,894 | 1,000 | 1,894 |
| 2024-05-22 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2024-05-21 | 1,865 | 1,865 | 1,865 | 1,865 | 100 | 1,865 |
| 2024-05-20 | 1,840 | 1,850 | 1,840 | 1,850 | 200 | 1,850 |
| 2024-05-17 | 1,800 | 1,820 | 1,800 | 1,820 | 300 | 1,820 |
| 2024-05-16 | 1,790 | 1,820 | 1,771 | 1,800 | 9,500 | 1,800 |
| 2024-05-15 | 1,870 | 1,900 | 1,870 | 1,870 | 16,300 | 1,870 |
| 2024-05-14 | 1,870 | 1,870 | 1,850 | 1,850 | 1,900 | 1,850 |
| 2024-05-13 | 1,830 | 1,880 | 1,830 | 1,870 | 500 | 1,870 |
| 2024-05-10 | 1,850 | 1,850 | 1,830 | 1,835 | 800 | 1,835 |
| 2024-05-09 | 1,849 | 1,850 | 1,840 | 1,850 | 400 | 1,850 |
| 2024-05-08 | 1,846 | 1,846 | 1,817 | 1,846 | 2,600 | 1,846 |
| 2024-05-07 | 1,880 | 1,885 | 1,850 | 1,855 | 1,900 | 1,855 |
| 2024-05-02 | 1,851 | 1,860 | 1,851 | 1,860 | 200 | 1,860 |
| 2024-05-01 | - | - | - | 1,869 | - | 1,869 |
| 2024-04-30 | 1,870 | 1,880 | 1,862 | 1,869 | 2,200 | 1,869 |
| 2024-04-26 | 1,855 | 1,869 | 1,830 | 1,869 | 2,500 | 1,869 |
| 2024-04-25 | 1,879 | 1,879 | 1,850 | 1,856 | 1,100 | 1,856 |
| 2024-04-24 | 1,860 | 1,890 | 1,860 | 1,863 | 5,200 | 1,863 |
| 2024-04-23 | 1,827 | 1,860 | 1,827 | 1,860 | 1,900 | 1,860 |
| 2024-04-22 | 1,775 | 1,815 | 1,775 | 1,815 | 500 | 1,815 |
| 2024-04-19 | 1,824 | 1,824 | 1,770 | 1,775 | 3,600 | 1,775 |
| 2024-04-18 | 1,827 | 1,827 | 1,790 | 1,790 | 1,200 | 1,790 |
| 2024-04-17 | 1,773 | 1,828 | 1,741 | 1,787 | 2,900 | 1,787 |
| 2024-04-16 | 1,732 | 1,773 | 1,732 | 1,773 | 3,900 | 1,773 |
| 2024-04-15 | 1,670 | 1,732 | 1,670 | 1,732 | 3,600 | 1,732 |
| 2024-04-12 | 1,673 | 1,673 | 1,673 | 1,673 | 100 | 1,673 |
| 2024-04-11 | 1,644 | 1,700 | 1,644 | 1,674 | 4,500 | 1,674 |
| 2024-04-10 | 1,717 | 1,717 | 1,682 | 1,682 | 500 | 1,682 |
| 2024-04-09 | 1,699 | 1,717 | 1,671 | 1,717 | 1,600 | 1,717 |
| 2024-04-08 | 1,699 | 1,699 | 1,699 | 1,699 | 800 | 1,699 |
| 2024-04-05 | 1,703 | 1,703 | 1,630 | 1,699 | 3,700 | 1,699 |
| 2024-04-04 | 1,678 | 1,705 | 1,670 | 1,703 | 4,900 | 1,703 |
| 2024-04-03 | 1,672 | 1,675 | 1,672 | 1,675 | 1,200 | 1,675 |
| 2024-04-02 | 1,675 | 1,680 | 1,672 | 1,680 | 1,200 | 1,680 |
| 2024-04-01 | 1,673 | 1,678 | 1,673 | 1,678 | 1,400 | 1,678 |
| 2024-03-29 | 1,641 | 1,673 | 1,630 | 1,673 | 2,200 | 1,673 |
| 2024-03-28 | - | - | - | 1,679 | - | 1,679 |
| 2024-03-27 | 1,660 | 1,679 | 1,660 | 1,679 | 700 | 1,679 |
| 2024-03-26 | 1,663 | 1,684 | 1,640 | 1,659 | 4,200 | 1,659 |
| 2024-03-25 | 1,673 | 1,678 | 1,661 | 1,661 | 700 | 1,661 |
| 2024-03-22 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 | 1,660 |
| 2024-03-21 | 1,677 | 1,681 | 1,677 | 1,681 | 2,300 | 1,681 |
| 2024-03-19 | 1,689 | 1,692 | 1,638 | 1,638 | 3,800 | 1,638 |
| 2024-03-18 | 1,607 | 1,674 | 1,606 | 1,674 | 10,600 | 1,674 |
| 2024-03-15 | 1,605 | 1,605 | 1,605 | 1,605 | 300 | 1,605 |
| 2024-03-14 | - | - | - | 1,602 | - | 1,602 |
| 2024-03-13 | 1,600 | 1,635 | 1,600 | 1,602 | 1,000 | 1,602 |
| 2024-03-12 | 1,604 | 1,605 | 1,601 | 1,601 | 1,000 | 1,601 |
| 2024-03-11 | 1,616 | 1,619 | 1,599 | 1,619 | 3,400 | 1,619 |
| 2024-03-08 | 1,620 | 1,646 | 1,620 | 1,620 | 800 | 1,620 |
| 2024-03-07 | 1,625 | 1,630 | 1,610 | 1,610 | 7,400 | 1,610 |
| 2024-03-06 | 1,669 | 1,669 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2024-03-05 | 1,669 | 1,669 | 1,656 | 1,669 | 300 | 1,669 |
| 2024-03-04 | 1,664 | 1,669 | 1,655 | 1,655 | 900 | 1,655 |
| 2024-03-01 | 1,661 | 1,664 | 1,633 | 1,636 | 800 | 1,636 |
| 2024-02-29 | - | - | - | 1,636 | - | 1,636 |
| 2024-02-28 | 1,663 | 1,663 | 1,630 | 1,636 | 700 | 1,636 |
| 2024-02-27 | 1,635 | 1,660 | 1,635 | 1,659 | 600 | 1,659 |
| 2024-02-26 | 1,645 | 1,649 | 1,620 | 1,635 | 2,800 | 1,635 |
| 2024-02-22 | 1,640 | 1,640 | 1,606 | 1,620 | 400 | 1,620 |
| 2024-02-21 | 1,600 | 1,639 | 1,595 | 1,630 | 5,900 | 1,630 |
| 2024-02-20 | 1,580 | 1,600 | 1,580 | 1,600 | 5,500 | 1,600 |
| 2024-02-19 | 1,566 | 1,590 | 1,563 | 1,565 | 2,400 | 1,565 |
| 2024-02-16 | 1,595 | 1,595 | 1,563 | 1,582 | 3,200 | 1,582 |
| 2024-02-15 | 1,599 | 1,599 | 1,567 | 1,567 | 1,700 | 1,567 |
| 2024-02-14 | 1,562 | 1,607 | 1,550 | 1,607 | 3,300 | 1,607 |
| 2024-02-13 | 1,558 | 1,558 | 1,558 | 1,558 | 100 | 1,558 |
| 2024-02-09 | 1,540 | 1,558 | 1,540 | 1,558 | 1,800 | 1,558 |
| 2024-02-08 | 1,545 | 1,552 | 1,542 | 1,552 | 1,100 | 1,552 |
| 2024-02-07 | 1,555 | 1,555 | 1,545 | 1,545 | 700 | 1,545 |
| 2024-02-06 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
| 2024-02-05 | 1,561 | 1,576 | 1,549 | 1,549 | 800 | 1,549 |
| 2024-02-02 | 1,560 | 1,575 | 1,560 | 1,575 | 800 | 1,575 |
| 2024-02-01 | 1,546 | 1,553 | 1,546 | 1,553 | 1,600 | 1,553 |
| 2024-01-31 | 1,549 | 1,550 | 1,532 | 1,546 | 1,900 | 1,546 |
| 2024-01-30 | 1,540 | 1,541 | 1,527 | 1,541 | 500 | 1,541 |
| 2024-01-29 | 1,535 | 1,540 | 1,532 | 1,540 | 1,700 | 1,540 |
| 2024-01-26 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2024-01-25 | 1,530 | 1,530 | 1,525 | 1,525 | 2,400 | 1,525 |
| 2024-01-24 | 1,534 | 1,535 | 1,534 | 1,535 | 300 | 1,535 |
| 2024-01-23 | 1,530 | 1,530 | 1,530 | 1,530 | 500 | 1,530 |
| 2024-01-22 | 1,527 | 1,530 | 1,525 | 1,525 | 600 | 1,525 |
| 2024-01-19 | 1,520 | 1,520 | 1,520 | 1,520 | 200 | 1,520 |
| 2024-01-18 | 1,529 | 1,529 | 1,529 | 1,529 | 400 | 1,529 |
| 2024-01-17 | 1,529 | 1,530 | 1,529 | 1,530 | 200 | 1,530 |
| 2024-01-16 | 1,513 | 1,513 | 1,513 | 1,513 | 400 | 1,513 |
| 2024-01-15 | 1,512 | 1,524 | 1,512 | 1,524 | 700 | 1,524 |
| 2024-01-12 | 1,530 | 1,530 | 1,510 | 1,520 | 1,700 | 1,520 |
| 2024-01-11 | 1,522 | 1,535 | 1,522 | 1,530 | 1,200 | 1,530 |
| 2024-01-10 | 1,510 | 1,532 | 1,510 | 1,532 | 700 | 1,532 |
| 2024-01-09 | 1,533 | 1,533 | 1,507 | 1,510 | 700 | 1,510 |
| 2024-01-05 | 1,507 | 1,517 | 1,500 | 1,509 | 5,700 | 1,509 |
| 2024-01-04 | 1,530 | 1,530 | 1,500 | 1,520 | 4,500 | 1,520 |
分割・併合履歴 ： なし
