- 2024年
- 2023年
5530 日本システムバンク(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 | 1,541 | 1,547 | 1,531 | 1,540 | 2,100 | 1,540 |
| 2023-12-28 | 1,546 | 1,546 | 1,510 | 1,514 | 1,700 | 1,514 |
| 2023-12-27 | 1,570 | 1,570 | 1,545 | 1,548 | 1,600 | 1,548 |
| 2023-12-26 | 1,572 | 1,572 | 1,551 | 1,551 | 600 | 1,551 |
| 2023-12-25 | 1,555 | 1,578 | 1,554 | 1,565 | 1,400 | 1,565 |
| 2023-12-22 | 1,560 | 1,580 | 1,555 | 1,577 | 1,700 | 1,577 |
| 2023-12-21 | 1,581 | 1,581 | 1,580 | 1,580 | 300 | 1,580 |
| 2023-12-20 | 1,568 | 1,582 | 1,560 | 1,582 | 2,700 | 1,582 |
| 2023-12-19 | 1,560 | 1,568 | 1,560 | 1,568 | 1,200 | 1,568 |
| 2023-12-18 | 1,560 | 1,568 | 1,560 | 1,568 | 1,100 | 1,568 |
| 2023-12-15 | 1,560 | 1,568 | 1,560 | 1,568 | 1,900 | 1,568 |
| 2023-12-14 | 1,568 | 1,568 | 1,567 | 1,568 | 1,100 | 1,568 |
| 2023-12-13 | 1,559 | 1,566 | 1,559 | 1,566 | 1,100 | 1,566 |
| 2023-12-12 | 1,551 | 1,565 | 1,549 | 1,549 | 700 | 1,549 |
| 2023-12-11 | 1,546 | 1,572 | 1,546 | 1,565 | 1,900 | 1,565 |
| 2023-12-08 | 1,573 | 1,573 | 1,546 | 1,546 | 1,300 | 1,546 |
| 2023-12-07 | 1,565 | 1,573 | 1,554 | 1,573 | 2,100 | 1,573 |
| 2023-12-06 | 1,580 | 1,580 | 1,565 | 1,565 | 800 | 1,565 |
| 2023-12-05 | 1,584 | 1,584 | 1,584 | 1,584 | 100 | 1,584 |
| 2023-12-04 | 1,579 | 1,579 | 1,579 | 1,579 | 100 | 1,579 |
| 2023-12-01 | 1,565 | 1,579 | 1,565 | 1,579 | 600 | 1,579 |
| 2023-11-30 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2023-11-29 | 1,569 | 1,569 | 1,565 | 1,565 | 300 | 1,565 |
| 2023-11-28 | 1,569 | 1,570 | 1,569 | 1,569 | 800 | 1,569 |
| 2023-11-27 | 1,590 | 1,590 | 1,580 | 1,580 | 1,800 | 1,580 |
| 2023-11-24 | 1,590 | 1,592 | 1,590 | 1,592 | 1,000 | 1,592 |
| 2023-11-22 | 1,585 | 1,593 | 1,585 | 1,593 | 500 | 1,593 |
| 2023-11-21 | 1,575 | 1,590 | 1,575 | 1,590 | 2,700 | 1,590 |
| 2023-11-20 | 1,585 | 1,588 | 1,571 | 1,571 | 400 | 1,571 |
| 2023-11-17 | 1,580 | 1,585 | 1,580 | 1,585 | 4,700 | 1,585 |
| 2023-11-16 | 1,560 | 1,579 | 1,560 | 1,579 | 900 | 1,579 |
| 2023-11-15 | 1,567 | 1,587 | 1,560 | 1,560 | 5,800 | 1,560 |
| 2023-11-14 | 1,565 | 1,588 | 1,565 | 1,588 | 400 | 1,588 |
| 2023-11-13 | 1,565 | 1,565 | 1,565 | 1,565 | 1,100 | 1,565 |
| 2023-11-10 | 1,565 | 1,578 | 1,565 | 1,565 | 500 | 1,565 |
| 2023-11-09 | 1,566 | 1,566 | 1,566 | 1,566 | 200 | 1,566 |
| 2023-11-08 | 1,575 | 1,575 | 1,567 | 1,570 | 1,600 | 1,570 |
| 2023-11-07 | - | - | - | 1,581 | - | 1,581 |
| 2023-11-06 | 1,581 | 1,581 | 1,581 | 1,581 | 300 | 1,581 |
| 2023-11-02 | 1,570 | 1,582 | 1,570 | 1,581 | 1,300 | 1,581 |
| 2023-11-01 | 1,570 | 1,570 | 1,570 | 1,570 | 800 | 1,570 |
| 2023-10-31 | 1,565 | 1,588 | 1,560 | 1,579 | 2,300 | 1,579 |
| 2023-10-30 | 1,570 | 1,570 | 1,570 | 1,570 | 500 | 1,570 |
| 2023-10-27 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,570 |
| 2023-10-26 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 1,570 |
| 2023-10-25 | 1,582 | 1,597 | 1,581 | 1,597 | 1,400 | 1,597 |
| 2023-10-24 | 1,588 | 1,597 | 1,568 | 1,597 | 3,600 | 1,597 |
| 2023-10-23 | 1,587 | 1,588 | 1,586 | 1,588 | 1,400 | 1,588 |
| 2023-10-20 | - | - | - | 1,583 | - | 1,583 |
| 2023-10-19 | 1,575 | 1,583 | 1,569 | 1,583 | 3,300 | 1,583 |
| 2023-10-18 | 1,570 | 1,596 | 1,570 | 1,596 | 300 | 1,596 |
| 2023-10-17 | 1,571 | 1,590 | 1,571 | 1,574 | 600 | 1,574 |
| 2023-10-16 | 1,573 | 1,589 | 1,570 | 1,570 | 1,900 | 1,570 |
| 2023-10-13 | 1,604 | 1,607 | 1,604 | 1,605 | 300 | 1,605 |
| 2023-10-12 | 1,566 | 1,610 | 1,565 | 1,600 | 9,400 | 1,600 |
| 2023-10-11 | 1,570 | 1,584 | 1,565 | 1,566 | 3,100 | 1,566 |
| 2023-10-10 | 1,578 | 1,585 | 1,570 | 1,570 | 2,500 | 1,570 |
| 2023-10-06 | 1,575 | 1,575 | 1,565 | 1,575 | 2,200 | 1,575 |
| 2023-10-05 | 1,550 | 1,575 | 1,531 | 1,573 | 1,500 | 1,573 |
| 2023-10-04 | 1,575 | 1,575 | 1,526 | 1,575 | 3,600 | 1,575 |
| 2023-10-03 | 1,515 | 1,560 | 1,515 | 1,560 | 3,700 | 1,560 |
| 2023-10-02 | 1,574 | 1,574 | 1,539 | 1,539 | 2,700 | 1,539 |
| 2023-09-29 | 1,588 | 1,588 | 1,574 | 1,574 | 400 | 1,574 |
| 2023-09-28 | 1,587 | 1,587 | 1,587 | 1,587 | 100 | 1,587 |
| 2023-09-27 | 1,561 | 1,588 | 1,556 | 1,586 | 2,600 | 1,586 |
| 2023-09-26 | 1,575 | 1,589 | 1,565 | 1,589 | 3,400 | 1,589 |
| 2023-09-25 | 1,590 | 1,592 | 1,551 | 1,575 | 7,100 | 1,575 |
| 2023-09-22 | 1,550 | 1,571 | 1,548 | 1,571 | 1,200 | 1,571 |
| 2023-09-21 | 1,536 | 1,566 | 1,528 | 1,566 | 3,400 | 1,566 |
| 2023-09-20 | 1,566 | 1,571 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2023-09-19 | 1,567 | 1,574 | 1,521 | 1,560 | 5,800 | 1,560 |
| 2023-09-15 | 1,521 | 1,567 | 1,520 | 1,567 | 2,200 | 1,567 |
| 2023-09-14 | 1,521 | 1,536 | 1,520 | 1,521 | 2,100 | 1,521 |
| 2023-09-13 | 1,527 | 1,550 | 1,519 | 1,519 | 5,600 | 1,519 |
| 2023-09-12 | 1,515 | 1,528 | 1,515 | 1,527 | 2,000 | 1,527 |
| 2023-09-11 | 1,550 | 1,550 | 1,510 | 1,515 | 3,000 | 1,515 |
| 2023-09-08 | 1,497 | 1,510 | 1,497 | 1,510 | 1,500 | 1,510 |
| 2023-09-07 | 1,520 | 1,528 | 1,496 | 1,496 | 2,900 | 1,496 |
| 2023-09-06 | 1,495 | 1,500 | 1,495 | 1,500 | 800 | 1,500 |
| 2023-09-05 | 1,475 | 1,490 | 1,475 | 1,490 | 500 | 1,490 |
| 2023-09-04 | 1,500 | 1,510 | 1,500 | 1,500 | 1,900 | 1,500 |
| 2023-09-01 | 1,506 | 1,506 | 1,485 | 1,500 | 900 | 1,500 |
| 2023-08-31 | 1,500 | 1,500 | 1,500 | 1,500 | 500 | 1,500 |
| 2023-08-30 | - | - | - | 1,491 | - | 1,491 |
| 2023-08-29 | 1,471 | 1,491 | 1,460 | 1,491 | 1,600 | 1,491 |
| 2023-08-28 | 1,505 | 1,510 | 1,499 | 1,499 | 700 | 1,499 |
| 2023-08-25 | 1,470 | 1,500 | 1,470 | 1,500 | 900 | 1,500 |
| 2023-08-24 | 1,532 | 1,532 | 1,463 | 1,500 | 1,000 | 1,500 |
| 2023-08-23 | 1,512 | 1,555 | 1,512 | 1,532 | 7,800 | 1,532 |
| 2023-08-22 | 1,467 | 1,539 | 1,467 | 1,512 | 14,500 | 1,512 |
| 2023-08-21 | 1,450 | 1,496 | 1,450 | 1,464 | 5,100 | 1,464 |
| 2023-08-18 | 1,425 | 1,450 | 1,418 | 1,442 | 7,700 | 1,442 |
| 2023-08-17 | 1,428 | 1,440 | 1,421 | 1,440 | 2,000 | 1,440 |
| 2023-08-16 | 1,420 | 1,435 | 1,418 | 1,418 | 3,400 | 1,418 |
| 2023-08-15 | 1,439 | 1,445 | 1,431 | 1,437 | 1,600 | 1,437 |
| 2023-08-14 | 1,442 | 1,443 | 1,424 | 1,440 | 4,200 | 1,440 |
| 2023-08-10 | 1,424 | 1,424 | 1,424 | 1,424 | 100 | 1,424 |
| 2023-08-09 | 1,429 | 1,429 | 1,426 | 1,427 | 400 | 1,427 |
| 2023-08-08 | 1,416 | 1,430 | 1,416 | 1,430 | 200 | 1,430 |
| 2023-08-07 | 1,418 | 1,424 | 1,413 | 1,416 | 2,400 | 1,416 |
| 2023-08-04 | 1,415 | 1,430 | 1,415 | 1,424 | 1,700 | 1,424 |
| 2023-08-03 | 1,420 | 1,429 | 1,419 | 1,429 | 1,600 | 1,429 |
| 2023-08-02 | 1,441 | 1,441 | 1,427 | 1,429 | 900 | 1,429 |
| 2023-08-01 | 1,445 | 1,445 | 1,425 | 1,425 | 2,100 | 1,425 |
| 2023-07-31 | 1,440 | 1,452 | 1,430 | 1,440 | 1,600 | 1,440 |
| 2023-07-28 | 1,417 | 1,435 | 1,410 | 1,434 | 3,400 | 1,434 |
| 2023-07-27 | 1,435 | 1,435 | 1,410 | 1,429 | 6,800 | 1,429 |
| 2023-07-26 | 1,440 | 1,440 | 1,420 | 1,434 | 3,100 | 1,434 |
| 2023-07-25 | 1,443 | 1,443 | 1,429 | 1,437 | 2,400 | 1,437 |
| 2023-07-24 | 1,445 | 1,445 | 1,432 | 1,444 | 1,400 | 1,444 |
| 2023-07-21 | 1,445 | 1,445 | 1,431 | 1,440 | 500 | 1,440 |
| 2023-07-20 | 1,445 | 1,451 | 1,430 | 1,430 | 2,400 | 1,430 |
| 2023-07-19 | 1,445 | 1,450 | 1,445 | 1,445 | 500 | 1,445 |
| 2023-07-18 | 1,478 | 1,478 | 1,425 | 1,445 | 2,900 | 1,445 |
| 2023-07-14 | 1,465 | 1,465 | 1,436 | 1,459 | 4,400 | 1,459 |
| 2023-07-13 | 1,475 | 1,475 | 1,456 | 1,473 | 800 | 1,473 |
| 2023-07-12 | 1,490 | 1,500 | 1,490 | 1,500 | 900 | 1,500 |
| 2023-07-11 | 1,490 | 1,500 | 1,490 | 1,499 | 2,000 | 1,499 |
| 2023-07-10 | 1,473 | 1,499 | 1,473 | 1,499 | 6,300 | 1,499 |
| 2023-07-07 | 1,475 | 1,475 | 1,438 | 1,468 | 2,200 | 1,468 |
| 2023-07-06 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2023-07-05 | 1,492 | 1,492 | 1,462 | 1,462 | 1,200 | 1,462 |
| 2023-07-04 | 1,493 | 1,494 | 1,493 | 1,494 | 300 | 1,494 |
| 2023-07-03 | 1,469 | 1,495 | 1,450 | 1,495 | 4,800 | 1,495 |
| 2023-06-30 | 1,489 | 1,499 | 1,489 | 1,499 | 1,700 | 1,499 |
| 2023-06-29 | 1,461 | 1,491 | 1,461 | 1,490 | 1,200 | 1,490 |
| 2023-06-28 | 1,480 | 1,495 | 1,473 | 1,495 | 2,400 | 1,495 |
| 2023-06-27 | 1,482 | 1,488 | 1,470 | 1,470 | 1,900 | 1,470 |
| 2023-06-26 | 1,495 | 1,495 | 1,492 | 1,492 | 400 | 1,492 |
| 2023-06-23 | 1,523 | 1,523 | 1,485 | 1,495 | 1,600 | 1,495 |
| 2023-06-22 | 1,523 | 1,535 | 1,523 | 1,523 | 1,900 | 1,523 |
| 2023-06-21 | 1,530 | 1,540 | 1,510 | 1,535 | 1,100 | 1,535 |
| 2023-06-20 | 1,500 | 1,540 | 1,487 | 1,538 | 6,300 | 1,538 |
| 2023-06-19 | 1,495 | 1,510 | 1,480 | 1,499 | 2,200 | 1,499 |
| 2023-06-16 | 1,460 | 1,477 | 1,460 | 1,477 | 500 | 1,477 |
| 2023-06-15 | 1,488 | 1,488 | 1,469 | 1,469 | 1,700 | 1,469 |
| 2023-06-14 | 1,457 | 1,467 | 1,457 | 1,467 | 300 | 1,467 |
| 2023-06-13 | 1,477 | 1,481 | 1,452 | 1,458 | 2,100 | 1,458 |
| 2023-06-12 | 1,470 | 1,488 | 1,470 | 1,477 | 1,100 | 1,477 |
| 2023-06-09 | 1,476 | 1,480 | 1,468 | 1,476 | 800 | 1,476 |
| 2023-06-08 | 1,468 | 1,487 | 1,468 | 1,479 | 600 | 1,479 |
| 2023-06-07 | 1,459 | 1,469 | 1,457 | 1,460 | 900 | 1,460 |
| 2023-06-06 | 1,476 | 1,476 | 1,461 | 1,476 | 1,600 | 1,476 |
| 2023-06-05 | 1,493 | 1,497 | 1,473 | 1,488 | 1,900 | 1,488 |
| 2023-06-02 | 1,479 | 1,479 | 1,465 | 1,465 | 400 | 1,465 |
| 2023-06-01 | 1,486 | 1,496 | 1,465 | 1,470 | 800 | 1,470 |
| 2023-05-31 | 1,460 | 1,491 | 1,460 | 1,486 | 4,600 | 1,486 |
| 2023-05-30 | 1,424 | 1,440 | 1,424 | 1,440 | 1,400 | 1,440 |
| 2023-05-29 | 1,426 | 1,429 | 1,424 | 1,429 | 800 | 1,429 |
| 2023-05-26 | 1,427 | 1,435 | 1,423 | 1,424 | 1,900 | 1,424 |
| 2023-05-25 | 1,428 | 1,430 | 1,424 | 1,429 | 1,200 | 1,429 |
| 2023-05-24 | 1,428 | 1,430 | 1,427 | 1,427 | 1,300 | 1,427 |
| 2023-05-23 | 1,434 | 1,434 | 1,425 | 1,428 | 3,600 | 1,428 |
| 2023-05-22 | 1,437 | 1,446 | 1,436 | 1,436 | 1,900 | 1,436 |
| 2023-05-19 | 1,431 | 1,437 | 1,426 | 1,437 | 2,600 | 1,437 |
| 2023-05-18 | 1,440 | 1,440 | 1,430 | 1,433 | 3,200 | 1,433 |
| 2023-05-17 | 1,474 | 1,474 | 1,428 | 1,440 | 7,200 | 1,440 |
| 2023-05-16 | 1,480 | 1,480 | 1,468 | 1,476 | 2,600 | 1,476 |
| 2023-05-15 | 1,500 | 1,500 | 1,446 | 1,481 | 8,900 | 1,481 |
| 2023-05-12 | 1,510 | 1,510 | 1,494 | 1,510 | 3,000 | 1,510 |
| 2023-05-11 | 1,510 | 1,511 | 1,501 | 1,510 | 1,100 | 1,510 |
| 2023-05-10 | 1,505 | 1,512 | 1,500 | 1,512 | 900 | 1,512 |
| 2023-05-09 | 1,513 | 1,515 | 1,490 | 1,505 | 3,800 | 1,505 |
| 2023-05-08 | 1,500 | 1,511 | 1,490 | 1,510 | 1,900 | 1,510 |
| 2023-05-02 | 1,496 | 1,505 | 1,490 | 1,500 | 3,300 | 1,500 |
| 2023-05-01 | 1,499 | 1,516 | 1,496 | 1,500 | 3,200 | 1,500 |
| 2023-04-28 | 1,500 | 1,500 | 1,493 | 1,494 | 1,400 | 1,494 |
| 2023-04-27 | 1,500 | 1,506 | 1,498 | 1,500 | 1,800 | 1,500 |
| 2023-04-26 | 1,514 | 1,514 | 1,495 | 1,500 | 2,200 | 1,500 |
| 2023-04-25 | 1,502 | 1,515 | 1,500 | 1,514 | 4,100 | 1,514 |
| 2023-04-24 | 1,529 | 1,529 | 1,498 | 1,500 | 5,100 | 1,500 |
| 2023-04-21 | 1,532 | 1,532 | 1,506 | 1,517 | 6,000 | 1,517 |
| 2023-04-20 | 1,493 | 1,534 | 1,480 | 1,534 | 11,700 | 1,534 |
| 2023-04-19 | 1,520 | 1,530 | 1,479 | 1,480 | 34,100 | 1,480 |
| 2023-04-18 | 1,575 | 1,577 | 1,531 | 1,531 | 20,900 | 1,531 |
| 2023-04-17 | 1,595 | 1,600 | 1,577 | 1,584 | 35,600 | 1,584 |
| 2023-04-14 | 1,700 | 1,748 | 1,620 | 1,640 | 230,500 | 1,640 |
| 2023-04-13 | - | - | - | - | - | - |
| 2023-04-12 | - | - | - | - | - | - |
| 2023-04-11 | - | - | - | - | - | - |
| 2023-04-10 | - | - | - | - | - | - |
| 2023-04-07 | - | - | - | - | - | - |
| 2023-04-06 | - | - | - | - | - | - |
| 2023-04-05 | - | - | - | - | - | - |
| 2023-04-04 | - | - | - | - | - | - |
| 2023-04-03 | - | - | - | - | - | - |
| 2023-03-31 | - | - | - | - | - | - |
| 2023-03-30 | - | - | - | - | - | - |
| 2023-03-29 | - | - | - | - | - | - |
| 2023-03-28 | - | - | - | - | - | - |
| 2023-03-27 | - | - | - | - | - | - |
| 2023-03-24 | - | - | - | - | - | - |
| 2023-03-23 | - | - | - | - | - | - |
| 2023-03-22 | - | - | - | - | - | - |
| 2023-03-20 | - | - | - | - | - | - |
| 2023-03-17 | - | - | - | - | - | - |
| 2023-03-16 | - | - | - | - | - | - |
| 2023-03-15 | - | - | - | - | - | - |
| 2023-03-14 | - | - | - | - | - | - |
| 2023-03-13 | - | - | - | - | - | - |
分割・併合履歴 ： なし
