5530 日本システムバンク(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,639 | 1,639 | 1,639 | 1,639 | 300 | 1,639 |
| 2025-04-02 | - | - | - | 1,686 | - | 1,686 |
| 2025-04-01 | 1,646 | 1,686 | 1,646 | 1,686 | 1,100 | 1,686 |
| 2025-03-31 | 1,680 | 1,680 | 1,643 | 1,643 | 300 | 1,643 |
| 2025-03-28 | 1,646 | 1,680 | 1,646 | 1,680 | 2,200 | 1,680 |
| 2025-03-27 | 1,645 | 1,645 | 1,645 | 1,645 | 100 | 1,645 |
| 2025-03-26 | 1,642 | 1,650 | 1,641 | 1,650 | 3,500 | 1,650 |
| 2025-03-25 | 1,640 | 1,641 | 1,638 | 1,640 | 3,700 | 1,640 |
| 2025-03-24 | 1,670 | 1,680 | 1,670 | 1,680 | 700 | 1,680 |
| 2025-03-21 | 1,679 | 1,679 | 1,639 | 1,670 | 2,100 | 1,670 |
| 2025-03-19 | - | - | - | 1,679 | - | 1,679 |
| 2025-03-18 | 1,679 | 1,679 | 1,679 | 1,679 | 4,800 | 1,679 |
| 2025-03-17 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-14 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-13 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-12 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-11 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-10 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-07 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-06 | - | - | - | 1,676 | - | 1,676 |
| 2025-03-05 | 1,676 | 1,676 | 1,676 | 1,676 | 600 | 1,676 |
| 2025-03-04 | - | - | - | 1,636 | - | 1,636 |
| 2025-03-03 | 1,634 | 1,636 | 1,634 | 1,636 | 700 | 1,636 |
| 2025-02-28 | - | - | - | 1,635 | - | 1,635 |
| 2025-02-27 | - | - | - | 1,635 | - | 1,635 |
| 2025-02-26 | 1,635 | 1,635 | 1,635 | 1,635 | 600 | 1,635 |
| 2025-02-25 | - | - | - | 1,650 | - | 1,650 |
| 2025-02-21 | - | - | - | 1,650 | - | 1,650 |
| 2025-02-20 | 1,660 | 1,660 | 1,650 | 1,650 | 1,000 | 1,650 |
| 2025-02-19 | - | - | - | 1,660 | - | 1,660 |
| 2025-02-18 | 1,640 | 1,660 | 1,640 | 1,660 | 600 | 1,660 |
| 2025-02-17 | 1,682 | 1,700 | 1,660 | 1,665 | 1,700 | 1,665 |
| 2025-02-14 | 1,631 | 1,671 | 1,631 | 1,671 | 200 | 1,671 |
| 2025-02-13 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2025-02-12 | 1,641 | 1,681 | 1,641 | 1,680 | 700 | 1,680 |
| 2025-02-10 | - | - | - | 1,646 | - | 1,646 |
| 2025-02-07 | 1,674 | 1,680 | 1,641 | 1,646 | 900 | 1,646 |
| 2025-02-06 | 1,674 | 1,674 | 1,634 | 1,670 | 500 | 1,670 |
| 2025-02-05 | 1,631 | 1,674 | 1,631 | 1,674 | 1,000 | 1,674 |
| 2025-02-04 | - | - | - | 1,650 | - | 1,650 |
| 2025-02-03 | 1,667 | 1,667 | 1,618 | 1,650 | 800 | 1,650 |
| 2025-01-31 | 1,668 | 1,668 | 1,668 | 1,668 | 200 | 1,668 |
| 2025-01-30 | - | - | - | 1,668 | - | 1,668 |
| 2025-01-29 | 1,668 | 1,681 | 1,668 | 1,668 | 300 | 1,668 |
| 2025-01-28 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2025-01-27 | 1,642 | 1,675 | 1,606 | 1,675 | 1,100 | 1,675 |
| 2025-01-24 | - | - | - | 1,603 | - | 1,603 |
| 2025-01-23 | 1,617 | 1,617 | 1,603 | 1,603 | 700 | 1,603 |
| 2025-01-22 | 1,635 | 1,635 | 1,610 | 1,611 | 500 | 1,611 |
| 2025-01-21 | - | - | - | 1,635 | - | 1,635 |
| 2025-01-20 | - | - | - | 1,635 | - | 1,635 |
| 2025-01-17 | 1,640 | 1,640 | 1,635 | 1,635 | 200 | 1,635 |
| 2025-01-16 | 1,682 | 1,682 | 1,680 | 1,680 | 200 | 1,680 |
| 2025-01-15 | 1,603 | 1,603 | 1,602 | 1,602 | 300 | 1,602 |
| 2025-01-14 | 1,605 | 1,610 | 1,602 | 1,602 | 1,300 | 1,602 |
| 2025-01-10 | - | - | - | 1,605 | - | 1,605 |
| 2025-01-09 | 1,606 | 1,606 | 1,605 | 1,605 | 500 | 1,605 |
| 2025-01-08 | 1,601 | 1,611 | 1,601 | 1,611 | 200 | 1,611 |
| 2025-01-07 | 1,620 | 1,630 | 1,604 | 1,630 | 700 | 1,630 |
| 2025-01-06 | 1,640 | 1,640 | 1,639 | 1,639 | 300 | 1,639 |
分割・併合履歴 ： なし