日本システム技術(4323)の株価時系列情報
日本システム技術(4323)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2016/12/30 | 808 | 814 | 803 | 814 | 8,800 |
2016/12/29 | 798 | 810 | 798 | 810 | 6,000 |
2016/12/28 | 797 | 810 | 795 | 802 | 11,100 |
2016/12/27 | 797 | 797 | 791 | 795 | 1,900 |
2016/12/26 | 797 | 800 | 786 | 791 | 18,300 |
2016/12/22 | 793 | 797 | 792 | 797 | 6,500 |
2016/12/21 | 801 | 808 | 799 | 800 | 13,600 |
2016/12/20 | 800 | 818 | 800 | 809 | 8,400 |
2016/12/19 | 807 | 813 | 800 | 803 | 14,400 |
2016/12/16 | 815 | 817 | 811 | 813 | 3,400 |
2016/12/15 | 813 | 823 | 805 | 810 | 11,600 |
2016/12/14 | 814 | 822 | 814 | 815 | 4,800 |
2016/12/13 | 814 | 825 | 812 | 812 | 8,400 |
2016/12/12 | 820 | 822 | 811 | 814 | 8,900 |
2016/12/09 | 824 | 824 | 809 | 823 | 8,900 |
2016/12/08 | 808 | 816 | 793 | 809 | 10,100 |
2016/12/07 | 807 | 819 | 806 | 809 | 10,600 |
2016/12/06 | 808 | 843 | 795 | 800 | 75,900 |
2016/12/05 | 796 | 807 | 796 | 807 | 1,000 |
2016/12/02 | 817 | 817 | 805 | 809 | 5,600 |
2016/12/01 | 817 | 823 | 817 | 820 | 6,000 |
2016/11/30 | 818 | 825 | 816 | 817 | 7,100 |
2016/11/29 | 804 | 811 | 804 | 811 | 3,400 |
2016/11/28 | 802 | 807 | 802 | 804 | 1,500 |
2016/11/25 | 810 | 825 | 791 | 802 | 8,100 |
2016/11/24 | 796 | 825 | 796 | 825 | 24,000 |
2016/11/22 | 782 | 792 | 781 | 792 | 4,900 |
2016/11/21 | 790 | 790 | 786 | 789 | 3,100 |
2016/11/18 | 790 | 790 | 786 | 787 | 2,100 |
2016/11/17 | 789 | 789 | 786 | 786 | 800 |
2016/11/16 | 787 | 793 | 782 | 785 | 3,600 |
2016/11/15 | 788 | 788 | 781 | 786 | 3,600 |
2016/11/14 | 778 | 782 | 778 | 782 | 400 |
2016/11/11 | 788 | 790 | 774 | 788 | 7,400 |
2016/11/10 | 755 | 785 | 755 | 776 | 7,200 |
2016/11/09 | 773 | 773 | 746 | 748 | 5,100 |
2016/11/08 | 790 | 795 | 780 | 781 | 9,200 |
2016/11/07 | 780 | 790 | 780 | 790 | 13,800 |
2016/11/04 | 774 | 785 | 766 | 778 | 3,900 |
2016/11/02 | 788 | 788 | 772 | 781 | 4,400 |
2016/11/01 | 795 | 795 | 788 | 788 | 2,000 |
2016/10/31 | 793 | 798 | 792 | 798 | 700 |
2016/10/28 | 798 | 799 | 792 | 799 | 1,400 |
2016/10/27 | 796 | 799 | 792 | 797 | 5,000 |
2016/10/26 | 795 | 800 | 795 | 795 | 3,800 |
2016/10/25 | 790 | 795 | 786 | 795 | 12,000 |
2016/10/24 | 785 | 791 | 785 | 790 | 1,900 |
2016/10/21 | 790 | 790 | 785 | 785 | 3,700 |
2016/10/20 | 780 | 790 | 776 | 790 | 13,400 |
2016/10/19 | 770 | 782 | 770 | 780 | 17,800 |
2016/10/18 | 763 | 763 | 759 | 763 | 1,000 |
2016/10/17 | 752 | 761 | 752 | 761 | 3,800 |
2016/10/14 | 756 | 757 | 751 | 751 | 2,200 |
2016/10/13 | 749 | 755 | 748 | 748 | 1,300 |
2016/10/12 | 748 | 752 | 740 | 748 | 2,900 |
2016/10/11 | 751 | 751 | 747 | 748 | 1,800 |
2016/10/07 | 747 | 748 | 745 | 747 | 2,500 |
2016/10/06 | 750 | 755 | 743 | 753 | 1,700 |
2016/10/05 | 760 | 760 | 730 | 760 | 7,500 |
2016/10/04 | 743 | 755 | 737 | 748 | 4,200 |
2016/10/03 | 734 | 743 | 730 | 740 | 3,400 |
2016/09/30 | 736 | 736 | 730 | 730 | 300 |
2016/09/29 | 732 | 736 | 728 | 736 | 1,200 |
2016/09/28 | 732 | 732 | 732 | 732 | 1,100 |
2016/09/27 | 723 | 731 | 723 | 728 | 6,200 |
2016/09/26 | 717 | 727 | 717 | 723 | 4,200 |
2016/09/23 | 710 | 720 | 710 | 716 | 5,300 |
2016/09/21 | 716 | 725 | 716 | 722 | 1,900 |
2016/09/20 | 723 | 723 | 715 | 715 | 600 |
2016/09/16 | 718 | 718 | 718 | 718 | 200 |
2016/09/15 | 713 | 713 | 712 | 712 | 500 |
2016/09/14 | 711 | 713 | 711 | 713 | 800 |
2016/09/13 | 712 | 716 | 712 | 713 | 400 |
2016/09/12 | 711 | 712 | 711 | 712 | 2,100 |
2016/09/09 | 723 | 723 | 717 | 717 | 1,100 |
2016/09/08 | 722 | 722 | 722 | 722 | 200 |
2016/09/07 | 722 | 722 | 716 | 720 | 3,100 |
2016/09/06 | 724 | 724 | 723 | 724 | 800 |
2016/09/05 | 726 | 728 | 726 | 726 | 1,000 |
2016/09/02 | 723 | 734 | 723 | 724 | 1,400 |
2016/09/01 | 730 | 730 | 722 | 722 | 1,700 |
2016/08/31 | 735 | 735 | 730 | 731 | 1,000 |
2016/08/30 | 729 | 735 | 729 | 735 | 2,000 |
2016/08/29 | 736 | 736 | 729 | 729 | 300 |
2016/08/26 | 736 | 736 | 736 | 736 | 4,000 |
2016/08/25 | 731 | 736 | 731 | 736 | 200 |
2016/08/24 | 730 | 735 | 728 | 728 | 500 |
2016/08/23 | 724 | 729 | 723 | 729 | 900 |
2016/08/22 | 720 | 728 | 715 | 721 | 700 |
2016/08/19 | 722 | 722 | 720 | 720 | 1,300 |
2016/08/18 | 728 | 728 | 728 | 728 | 1,200 |
2016/08/17 | 733 | 733 | 733 | 733 | 200 |
2016/08/16 | 735 | 735 | 734 | 735 | 500 |
2016/08/15 | 738 | 745 | 730 | 745 | 2,000 |
2016/08/12 | 733 | 738 | 733 | 738 | 2,800 |
2016/08/10 | 730 | 730 | 727 | 727 | 2,500 |
2016/08/09 | 724 | 730 | 724 | 730 | 600 |
2016/08/08 | 734 | 743 | 721 | 727 | 4,900 |
2016/08/05 | 730 | 739 | 730 | 734 | 900 |
2016/08/04 | 723 | 734 | 723 | 728 | 500 |
2016/08/03 | 740 | 740 | 718 | 725 | 4,100 |
2016/08/02 | 750 | 750 | 746 | 746 | 900 |
2016/08/01 | 745 | 750 | 745 | 750 | 1,400 |
2016/07/29 | 756 | 758 | 753 | 756 | 1,300 |
2016/07/28 | 760 | 771 | 756 | 758 | 4,900 |
2016/07/27 | 767 | 771 | 762 | 771 | 1,000 |
2016/07/26 | 775 | 775 | 765 | 770 | 4,300 |
2016/07/25 | 761 | 775 | 755 | 775 | 3,000 |
2016/07/22 | 764 | 770 | 759 | 762 | 5,300 |
2016/07/21 | 763 | 775 | 758 | 770 | 6,300 |
2016/07/20 | 769 | 769 | 758 | 763 | 2,700 |
2016/07/19 | 764 | 774 | 755 | 765 | 6,000 |
2016/07/15 | 756 | 759 | 746 | 759 | 4,200 |
2016/07/14 | 754 | 774 | 754 | 759 | 3,200 |
2016/07/13 | 755 | 760 | 747 | 749 | 800 |
2016/07/12 | 733 | 752 | 733 | 752 | 6,000 |
2016/07/11 | 721 | 740 | 721 | 737 | 6,600 |
2016/07/08 | 720 | 733 | 720 | 720 | 2,200 |
2016/07/07 | 724 | 724 | 724 | 724 | 200 |
2016/07/06 | 728 | 729 | 721 | 724 | 10,000 |
2016/07/05 | 728 | 728 | 728 | 728 | 200 |
2016/07/04 | 722 | 728 | 715 | 728 | 1,200 |
2016/07/01 | 725 | 725 | 725 | 725 | 400 |
2016/06/30 | 711 | 720 | 711 | 719 | 1,700 |
2016/06/29 | 715 | 745 | 707 | 711 | 13,100 |
2016/06/28 | 705 | 715 | 692 | 707 | 5,700 |
2016/06/27 | 710 | 711 | 705 | 711 | 6,900 |
2016/06/24 | 747 | 747 | 710 | 710 | 13,000 |
2016/06/23 | 751 | 751 | 744 | 746 | 1,700 |
2016/06/22 | 751 | 755 | 750 | 753 | 2,100 |
2016/06/21 | 750 | 760 | 750 | 760 | 300 |
2016/06/20 | 735 | 742 | 733 | 740 | 5,600 |
2016/06/17 | 736 | 736 | 730 | 731 | 1,800 |
2016/06/16 | 733 | 739 | 733 | 735 | 3,800 |
2016/06/15 | 740 | 744 | 740 | 740 | 1,700 |
2016/06/14 | 765 | 775 | 747 | 751 | 14,800 |
2016/06/13 | 793 | 793 | 775 | 776 | 21,000 |
2016/06/10 | 780 | 794 | 780 | 793 | 14,300 |
2016/06/09 | 778 | 786 | 778 | 780 | 4,000 |
2016/06/08 | 780 | 788 | 777 | 787 | 7,400 |
2016/06/07 | 780 | 782 | 772 | 782 | 7,800 |
2016/06/06 | 755 | 788 | 753 | 776 | 16,600 |
2016/06/03 | 750 | 768 | 747 | 768 | 16,400 |
2016/06/02 | 738 | 744 | 736 | 744 | 2,700 |
2016/06/01 | 725 | 750 | 725 | 740 | 25,300 |
2016/05/31 | 731 | 760 | 722 | 731 | 6,200 |
2016/05/30 | 720 | 730 | 720 | 730 | 9,800 |
2016/05/27 | 721 | 727 | 720 | 727 | 5,100 |
2016/05/26 | 741 | 750 | 730 | 731 | 11,600 |
2016/05/25 | 741 | 746 | 722 | 737 | 5,100 |
2016/05/24 | 740 | 744 | 737 | 737 | 2,700 |
2016/05/23 | 751 | 751 | 723 | 736 | 7,200 |
2016/05/20 | 733 | 772 | 731 | 752 | 7,300 |
2016/05/19 | 731 | 740 | 729 | 734 | 6,100 |
2016/05/18 | 742 | 752 | 734 | 734 | 12,800 |
2016/05/17 | 722 | 757 | 722 | 757 | 14,900 |
2016/05/16 | 722 | 740 | 720 | 722 | 14,700 |
2016/05/13 | 710 | 734 | 706 | 731 | 26,600 |
2016/05/12 | 686 | 698 | 686 | 697 | 1,400 |
2016/05/11 | 693 | 700 | 689 | 696 | 8,500 |
2016/05/10 | 686 | 693 | 686 | 692 | 2,700 |
2016/05/09 | 691 | 702 | 684 | 686 | 10,800 |
2016/05/06 | 676 | 712 | 676 | 698 | 9,300 |
2016/05/02 | 662 | 683 | 660 | 672 | 8,100 |
2016/04/28 | 700 | 709 | 691 | 692 | 7,800 |
2016/04/27 | 702 | 704 | 697 | 699 | 6,800 |
2016/04/26 | 717 | 730 | 700 | 703 | 13,500 |
2016/04/25 | 717 | 719 | 709 | 717 | 4,100 |
2016/04/22 | 706 | 717 | 704 | 717 | 7,300 |
2016/04/21 | 718 | 718 | 705 | 706 | 8,500 |
2016/04/20 | 724 | 724 | 706 | 709 | 10,300 |
2016/04/19 | 725 | 726 | 710 | 710 | 14,500 |
2016/04/18 | 723 | 723 | 699 | 711 | 21,500 |
2016/04/15 | 724 | 765 | 706 | 741 | 36,600 |
2016/04/14 | 770 | 820 | 714 | 725 | 210,800 |
2016/04/13 | 716 | 756 | 716 | 756 | 142,400 |
2016/04/12 | 676 | 725 | 655 | 656 | 69,800 |
2016/04/11 | 621 | 711 | 621 | 711 | 69,300 |
2016/04/08 | 605 | 615 | 603 | 611 | 2,300 |
2016/04/07 | 609 | 609 | 604 | 605 | 1,200 |
2016/04/06 | 604 | 612 | 600 | 606 | 6,400 |
2016/04/05 | 620 | 620 | 601 | 610 | 8,400 |
2016/04/04 | 630 | 638 | 619 | 620 | 8,700 |
2016/04/01 | 664 | 664 | 631 | 638 | 8,100 |
2016/03/31 | 666 | 666 | 664 | 664 | 1,600 |
2016/03/30 | 668 | 670 | 662 | 663 | 3,400 |
2016/03/29 | 668 | 675 | 666 | 668 | 9,700 |
2016/03/28 | 698 | 702 | 688 | 689 | 10,400 |
2016/03/25 | 686 | 695 | 686 | 695 | 10,000 |
2016/03/24 | 681 | 696 | 680 | 687 | 14,000 |
2016/03/23 | 673 | 685 | 670 | 682 | 10,700 |
2016/03/22 | 670 | 676 | 670 | 671 | 7,300 |
2016/03/18 | 666 | 666 | 663 | 665 | 3,200 |
2016/03/17 | 667 | 673 | 665 | 665 | 10,800 |
2016/03/16 | 667 | 667 | 661 | 665 | 3,000 |
2016/03/15 | 665 | 674 | 660 | 662 | 12,500 |
2016/03/14 | 663 | 670 | 659 | 661 | 24,400 |
2016/03/11 | 651 | 662 | 650 | 661 | 22,300 |
2016/03/10 | 647 | 653 | 645 | 653 | 2,700 |
2016/03/09 | 645 | 647 | 643 | 644 | 2,800 |
2016/03/08 | 655 | 655 | 642 | 645 | 14,300 |
2016/03/07 | 652 | 658 | 650 | 655 | 16,000 |
2016/03/04 | 655 | 655 | 630 | 644 | 38,800 |
2016/03/03 | 645 | 654 | 645 | 645 | 8,900 |
2016/03/02 | 644 | 648 | 641 | 646 | 2,300 |
2016/03/01 | 637 | 639 | 637 | 638 | 400 |
2016/02/29 | 649 | 654 | 636 | 636 | 9,200 |
2016/02/26 | 638 | 660 | 638 | 647 | 10,500 |
2016/02/25 | 606 | 635 | 606 | 635 | 28,600 |
2016/02/24 | 606 | 613 | 606 | 612 | 3,200 |
2016/02/23 | 604 | 615 | 604 | 614 | 4,800 |
2016/02/22 | 606 | 609 | 595 | 605 | 16,400 |
2016/02/19 | 607 | 613 | 598 | 600 | 19,600 |
2016/02/18 | 609 | 623 | 600 | 607 | 57,700 |
2016/02/17 | 607 | 610 | 598 | 600 | 12,300 |
2016/02/16 | 612 | 619 | 595 | 600 | 14,300 |
2016/02/15 | 617 | 620 | 592 | 605 | 27,900 |
2016/02/12 | 663 | 675 | 597 | 597 | 106,200 |
2016/02/10 | 701 | 706 | 680 | 697 | 24,300 |
2016/02/09 | 714 | 730 | 700 | 701 | 31,700 |
2016/02/08 | 710 | 734 | 710 | 720 | 4,700 |
2016/02/05 | 735 | 748 | 735 | 735 | 1,200 |
2016/02/04 | 741 | 741 | 731 | 733 | 2,100 |
2016/02/03 | 749 | 755 | 740 | 742 | 6,400 |
2016/02/02 | 751 | 767 | 751 | 753 | 2,800 |
2016/02/01 | 758 | 760 | 750 | 752 | 3,500 |
2016/01/29 | 750 | 759 | 741 | 751 | 5,300 |
2016/01/28 | 755 | 755 | 740 | 745 | 2,800 |
2016/01/27 | 759 | 760 | 757 | 758 | 900 |
2016/01/26 | 754 | 756 | 754 | 756 | 3,600 |
2016/01/25 | 732 | 760 | 732 | 754 | 2,700 |
2016/01/22 | 711 | 732 | 709 | 724 | 6,600 |
2016/01/21 | 756 | 765 | 680 | 685 | 24,000 |
2016/01/20 | 763 | 775 | 760 | 760 | 6,600 |
2016/01/19 | 777 | 777 | 760 | 761 | 4,500 |
2016/01/18 | 770 | 784 | 765 | 777 | 9,200 |
2016/01/15 | 804 | 813 | 791 | 793 | 3,100 |
2016/01/14 | 819 | 819 | 781 | 804 | 7,600 |
2016/01/13 | 837 | 843 | 815 | 830 | 11,100 |
2016/01/12 | 820 | 839 | 804 | 835 | 23,700 |
2016/01/08 | 809 | 815 | 800 | 813 | 11,300 |
2016/01/07 | 822 | 822 | 810 | 815 | 3,600 |
2016/01/06 | 817 | 822 | 817 | 822 | 4,100 |
2016/01/05 | 823 | 828 | 820 | 825 | 1,700 |
2016/01/04 | 830 | 830 | 823 | 823 | 3,200 |