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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,170 | 1,175 | 1,140 | 1,140 | 3,100 |
| 2003/12/29 | 1,151 | 1,175 | 1,151 | 1,170 | 4,400 |
| 2003/12/26 | 1,133 | 1,148 | 1,133 | 1,138 | 600 |
| 2003/12/25 | 1,084 | 1,084 | 1,064 | 1,073 | 800 |
| 2003/12/24 | 1,060 | 1,060 | 1,051 | 1,060 | 3,800 |
| 2003/12/22 | 1,070 | 1,100 | 1,056 | 1,056 | 4,400 |
| 2003/12/19 | 1,062 | 1,070 | 1,055 | 1,055 | 2,300 |
| 2003/12/18 | 1,150 | 1,150 | 1,053 | 1,060 | 4,900 |
| 2003/12/17 | 1,172 | 1,199 | 1,150 | 1,185 | 7,100 |
| 2003/12/16 | 1,072 | 1,112 | 1,072 | 1,112 | 2,500 |
| 2003/12/15 | 1,060 | 1,070 | 1,060 | 1,061 | 800 |
| 2003/12/12 | 1,057 | 1,058 | 1,057 | 1,057 | 2,800 |
| 2003/12/11 | 1,000 | 1,025 | 1,000 | 1,020 | 2,600 |
| 2003/12/10 | 1,000 | 1,020 | 1,000 | 1,000 | 2,700 |
| 2003/12/09 | 1,001 | 1,001 | 1,000 | 1,000 | 1,600 |
| 2003/12/08 | 1,040 | 1,040 | 992 | 992 | 3,300 |
| 2003/12/05 | 982 | 997 | 982 | 992 | 2,200 |
| 2003/12/04 | 979 | 985 | 979 | 985 | 1,100 |
| 2003/12/03 | 1,024 | 1,035 | 970 | 1,009 | 4,500 |
| 2003/12/02 | 1,039 | 1,039 | 1,003 | 1,004 | 1,800 |
| 2003/12/01 | 1,050 | 1,050 | 1,021 | 1,041 | 1,700 |
| 2003/11/28 | 1,070 | 1,090 | 1,060 | 1,060 | 6,800 |
| 2003/11/27 | 1,090 | 1,090 | 1,050 | 1,070 | 2,900 |
| 2003/11/26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,700 |
| 2003/11/25 | 997 | 1,001 | 997 | 1,000 | 3,100 |
| 2003/11/21 | 1,009 | 1,009 | 995 | 995 | 1,100 |
| 2003/11/20 | 1,000 | 1,020 | 1,000 | 1,020 | 3,400 |
| 2003/11/19 | 1,010 | 1,020 | 990 | 990 | 3,700 |
| 2003/11/18 | 1,050 | 1,050 | 1,020 | 1,050 | 6,900 |
| 2003/11/17 | 1,080 | 1,080 | 991 | 991 | 11,600 |
| 2003/11/14 | 1,097 | 1,097 | 1,066 | 1,086 | 6,400 |
| 2003/11/13 | 1,155 | 1,177 | 1,150 | 1,177 | 5,300 |
| 2003/11/12 | 1,143 | 1,155 | 1,143 | 1,155 | 1,100 |
| 2003/11/11 | 1,189 | 1,189 | 1,145 | 1,145 | 5,400 |
| 2003/11/10 | 1,185 | 1,192 | 1,180 | 1,192 | 2,500 |
| 2003/11/07 | 1,161 | 1,190 | 1,161 | 1,180 | 5,600 |
| 2003/11/06 | 1,240 | 1,240 | 1,153 | 1,153 | 2,700 |
| 2003/11/05 | 1,203 | 1,210 | 1,195 | 1,200 | 3,900 |
| 2003/11/04 | 1,250 | 1,250 | 1,220 | 1,220 | 6,800 |
| 2003/10/31 | 1,255 | 1,260 | 1,250 | 1,250 | 2,800 |
| 2003/10/30 | 1,251 | 1,285 | 1,240 | 1,265 | 3,000 |
| 2003/10/29 | 1,280 | 1,280 | 1,251 | 1,260 | 7,100 |
| 2003/10/28 | 1,280 | 1,295 | 1,260 | 1,260 | 1,500 |
| 2003/10/27 | 1,299 | 1,299 | 1,240 | 1,240 | 4,800 |
| 2003/10/24 | 1,162 | 1,240 | 1,150 | 1,200 | 10,100 |
| 2003/10/23 | 1,310 | 1,310 | 1,132 | 1,132 | 9,800 |
| 2003/10/22 | 1,340 | 1,340 | 1,310 | 1,320 | 4,400 |
| 2003/10/21 | 1,469 | 1,550 | 1,350 | 1,390 | 37,600 |
| 2003/10/20 | 1,389 | 1,429 | 1,340 | 1,429 | 28,200 |
| 2003/10/17 | 1,201 | 1,230 | 1,201 | 1,229 | 14,100 |
| 2003/10/16 | 1,230 | 1,230 | 1,190 | 1,190 | 6,200 |
| 2003/10/15 | 1,230 | 1,240 | 1,180 | 1,190 | 6,700 |
| 2003/10/14 | 1,155 | 1,220 | 1,155 | 1,200 | 15,300 |
| 2003/10/10 | 1,121 | 1,130 | 1,091 | 1,115 | 6,900 |
| 2003/10/09 | 1,152 | 1,152 | 1,136 | 1,136 | 7,400 |
| 2003/10/08 | 1,160 | 1,160 | 1,150 | 1,152 | 2,800 |
| 2003/10/07 | 1,200 | 1,200 | 1,145 | 1,160 | 5,200 |
| 2003/10/06 | 1,230 | 1,230 | 1,205 | 1,221 | 7,900 |
| 2003/10/03 | 1,200 | 1,245 | 1,200 | 1,231 | 7,900 |
| 2003/10/02 | 1,190 | 1,190 | 1,170 | 1,185 | 25,300 |
| 2003/10/01 | 1,075 | 1,178 | 1,075 | 1,151 | 14,500 |
| 2003/09/30 | 1,070 | 1,080 | 1,060 | 1,070 | 2,900 |
| 2003/09/29 | 1,086 | 1,086 | 1,070 | 1,070 | 2,800 |
| 2003/09/26 | 1,080 | 1,080 | 1,047 | 1,050 | 10,100 |
| 2003/09/25 | 1,051 | 1,080 | 1,047 | 1,080 | 5,100 |
| 2003/09/24 | 1,050 | 1,051 | 1,050 | 1,051 | 3,800 |
| 2003/09/22 | 1,052 | 1,079 | 1,050 | 1,050 | 4,200 |
| 2003/09/19 | 1,022 | 1,066 | 1,022 | 1,050 | 5,100 |
| 2003/09/18 | 998 | 1,020 | 998 | 1,020 | 2,700 |
| 2003/09/17 | 1,010 | 1,050 | 995 | 1,010 | 10,800 |
| 2003/09/16 | 1,001 | 1,010 | 1,000 | 1,010 | 4,700 |
| 2003/09/12 | 1,009 | 1,010 | 1,009 | 1,010 | 1,200 |
| 2003/09/11 | 1,001 | 1,010 | 990 | 1,010 | 3,400 |
| 2003/09/10 | 1,019 | 1,020 | 996 | 1,000 | 7,300 |
| 2003/09/09 | 1,000 | 1,020 | 993 | 1,000 | 3,500 |
| 2003/09/08 | 1,029 | 1,029 | 988 | 988 | 5,200 |
| 2003/09/05 | 1,037 | 1,037 | 1,030 | 1,030 | 2,600 |
| 2003/09/04 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 |
| 2003/09/03 | 987 | 999 | 982 | 999 | 4,400 |
| 2003/09/02 | 979 | 988 | 979 | 980 | 5,200 |
| 2003/09/01 | 962 | 980 | 962 | 970 | 13,200 |
| 2003/08/29 | 961 | 967 | 961 | 965 | 1,500 |
| 2003/08/28 | 963 | 964 | 963 | 963 | 2,000 |
| 2003/08/27 | 970 | 985 | 969 | 970 | 6,300 |
| 2003/08/26 | 948 | 969 | 948 | 969 | 4,600 |
| 2003/08/25 | 970 | 975 | 931 | 943 | 4,200 |
| 2003/08/22 | 974 | 974 | 960 | 970 | 900 |
| 2003/08/21 | 976 | 978 | 975 | 975 | 2,700 |
| 2003/08/20 | 985 | 992 | 962 | 975 | 2,800 |
| 2003/08/18 | 950 | 957 | 950 | 955 | 2,000 |
| 2003/08/15 | 933 | 960 | 933 | 957 | 3,100 |
| 2003/08/14 | 940 | 940 | 930 | 930 | 5,300 |
| 2003/08/13 | 949 | 950 | 928 | 930 | 18,000 |
| 2003/08/12 | 950 | 950 | 940 | 940 | 1,300 |
| 2003/08/11 | 980 | 980 | 950 | 950 | 2,400 |
| 2003/08/08 | 1,010 | 1,010 | 1,010 | 1,010 | 200 |
| 2003/08/07 | 1,000 | 1,010 | 1,000 | 1,010 | 1,100 |
| 2003/08/06 | 991 | 1,007 | 990 | 1,007 | 5,300 |
| 2003/08/05 | 995 | 995 | 990 | 990 | 5,000 |
| 2003/08/04 | 1,012 | 1,012 | 990 | 993 | 1,900 |
| 2003/08/01 | 1,027 | 1,027 | 990 | 1,000 | 1,700 |
| 2003/07/31 | 1,020 | 1,025 | 1,000 | 1,000 | 2,300 |
| 2003/07/30 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2003/07/29 | 1,000 | 1,000 | 980 | 980 | 7,700 |
| 2003/07/28 | 1,000 | 1,000 | 980 | 1,000 | 6,600 |
| 2003/07/25 | 980 | 980 | 970 | 980 | 5,800 |
| 2003/07/24 | 980 | 980 | 980 | 980 | 1,000 |
| 2003/07/23 | 970 | 970 | 970 | 970 | 100 |
| 2003/07/22 | 970 | 980 | 970 | 970 | 1,800 |
| 2003/07/18 | 970 | 970 | 970 | 970 | 3,400 |
| 2003/07/17 | 970 | 970 | 960 | 960 | 4,200 |
| 2003/07/16 | 980 | 980 | 970 | 970 | 4,300 |
| 2003/07/15 | 990 | 990 | 971 | 990 | 2,800 |
| 2003/07/14 | 971 | 1,000 | 970 | 980 | 5,800 |
| 2003/07/11 | 1,000 | 1,010 | 970 | 980 | 5,100 |
| 2003/07/10 | 990 | 1,000 | 990 | 1,000 | 1,400 |
| 2003/07/09 | 1,005 | 1,010 | 970 | 970 | 9,100 |
| 2003/07/08 | 1,010 | 1,010 | 998 | 1,000 | 3,000 |
| 2003/07/07 | 995 | 1,010 | 991 | 991 | 2,100 |
| 2003/07/04 | 951 | 970 | 940 | 970 | 7,600 |
| 2003/07/03 | 1,050 | 1,050 | 990 | 1,000 | 9,300 |
| 2003/07/02 | 1,040 | 1,090 | 1,021 | 1,030 | 16,700 |
| 2003/07/01 | 960 | 1,020 | 960 | 1,020 | 14,000 |
| 2003/06/30 | 907 | 944 | 907 | 940 | 10,600 |
| 2003/06/27 | 890 | 910 | 890 | 900 | 9,700 |
| 2003/06/26 | 880 | 890 | 860 | 870 | 6,700 |
| 2003/06/25 | 865 | 870 | 860 | 870 | 2,300 |
| 2003/06/24 | 832 | 849 | 832 | 836 | 700 |
| 2003/06/23 | 860 | 860 | 850 | 850 | 1,300 |
| 2003/06/20 | 850 | 850 | 841 | 850 | 2,900 |
| 2003/06/19 | 865 | 870 | 835 | 870 | 5,200 |
| 2003/06/18 | 832 | 860 | 832 | 845 | 14,600 |
| 2003/06/17 | 845 | 850 | 820 | 820 | 7,300 |
| 2003/06/16 | 802 | 845 | 802 | 830 | 9,400 |
| 2003/06/13 | 785 | 785 | 784 | 785 | 1,600 |
| 2003/06/12 | 779 | 779 | 770 | 771 | 4,100 |
| 2003/06/11 | 780 | 780 | 780 | 780 | 1,500 |
| 2003/06/10 | 750 | 778 | 750 | 778 | 4,300 |
| 2003/06/09 | 772 | 775 | 748 | 748 | 3,600 |
| 2003/06/06 | 771 | 772 | 771 | 771 | 900 |
| 2003/06/05 | 780 | 780 | 768 | 768 | 4,300 |
| 2003/06/04 | 780 | 780 | 777 | 777 | 300 |
| 2003/06/03 | 770 | 779 | 770 | 779 | 5,900 |
| 2003/06/02 | 782 | 795 | 775 | 780 | 1,400 |
| 2003/05/30 | 790 | 795 | 785 | 785 | 1,800 |
| 2003/05/29 | 791 | 791 | 782 | 782 | 1,700 |
| 2003/05/28 | 810 | 810 | 781 | 795 | 2,700 |
| 2003/05/27 | 801 | 802 | 801 | 801 | 4,000 |
| 2003/05/26 | 810 | 820 | 801 | 801 | 9,300 |
| 2003/05/23 | 800 | 800 | 780 | 780 | 2,700 |
| 2003/05/22 | 758 | 800 | 758 | 800 | 5,400 |
| 2003/05/21 | 775 | 780 | 768 | 768 | 2,400 |
| 2003/05/20 | 765 | 780 | 765 | 780 | 4,900 |
| 2003/05/19 | 785 | 785 | 775 | 780 | 1,200 |
| 2003/05/16 | 780 | 781 | 767 | 781 | 4,900 |
| 2003/05/15 | 809 | 809 | 790 | 790 | 2,000 |
| 2003/05/14 | 820 | 820 | 800 | 800 | 3,700 |
| 2003/05/13 | 780 | 810 | 780 | 810 | 4,500 |
| 2003/05/12 | 765 | 765 | 765 | 765 | 1,900 |
| 2003/05/09 | 745 | 765 | 745 | 765 | 1,600 |
| 2003/05/08 | 755 | 755 | 740 | 740 | 600 |
| 2003/05/07 | 765 | 765 | 765 | 765 | 100 |
| 2003/05/06 | 765 | 765 | 745 | 745 | 800 |
| 2003/05/02 | 740 | 760 | 740 | 740 | 3,400 |
| 2003/05/01 | 725 | 740 | 725 | 740 | 11,200 |
| 2003/04/30 | 750 | 750 | 750 | 750 | 1,500 |
| 2003/04/28 | 751 | 751 | 750 | 750 | 1,200 |
| 2003/04/25 | 750 | 750 | 750 | 750 | 700 |
| 2003/04/24 | 770 | 775 | 755 | 760 | 2,400 |
| 2003/04/23 | 780 | 780 | 750 | 775 | 4,500 |
| 2003/04/22 | 769 | 772 | 769 | 772 | 1,100 |
| 2003/04/21 | 751 | 751 | 751 | 751 | 1,300 |
| 2003/04/18 | 741 | 760 | 740 | 750 | 6,100 |
| 2003/04/17 | 740 | 740 | 740 | 740 | 700 |
| 2003/04/16 | 729 | 790 | 720 | 790 | 7,900 |
| 2003/04/15 | 702 | 702 | 695 | 695 | 700 |
| 2003/04/14 | 690 | 690 | 690 | 690 | 2,000 |
| 2003/04/11 | 695 | 695 | 690 | 690 | 2,100 |
| 2003/04/09 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/04/08 | 690 | 690 | 690 | 690 | 900 |
| 2003/04/07 | 690 | 690 | 690 | 690 | 1,600 |
| 2003/04/04 | 690 | 690 | 690 | 690 | 100 |
| 2003/04/03 | 690 | 700 | 690 | 700 | 1,300 |
| 2003/04/02 | 690 | 690 | 690 | 690 | 1,000 |
| 2003/04/01 | 680 | 685 | 680 | 685 | 7,300 |
| 2003/03/31 | 690 | 690 | 670 | 680 | 5,300 |
| 2003/03/28 | 700 | 700 | 690 | 690 | 1,900 |
| 2003/03/27 | 712 | 712 | 712 | 712 | 500 |
| 2003/03/26 | 713 | 713 | 712 | 712 | 2,900 |
| 2003/03/25 | 735 | 735 | 712 | 712 | 2,500 |
| 2003/03/24 | 730 | 735 | 730 | 735 | 4,100 |
| 2003/03/20 | 730 | 730 | 730 | 730 | 200 |
| 2003/03/19 | 740 | 740 | 740 | 740 | 1,000 |
| 2003/03/18 | 740 | 740 | 730 | 730 | 1,400 |
| 2003/03/17 | 721 | 721 | 720 | 720 | 3,300 |
| 2003/03/14 | 721 | 730 | 720 | 720 | 19,400 |
| 2003/03/13 | 720 | 720 | 700 | 720 | 10,900 |
| 2003/03/12 | 690 | 712 | 690 | 710 | 18,200 |
| 2003/03/11 | 675 | 698 | 675 | 690 | 26,100 |
| 2003/03/10 | 655 | 675 | 655 | 675 | 6,400 |
| 2003/03/07 | 656 | 676 | 656 | 675 | 3,300 |
| 2003/03/06 | 696 | 696 | 696 | 696 | 300 |
| 2003/03/05 | 691 | 691 | 680 | 682 | 3,800 |
| 2003/03/04 | 681 | 685 | 680 | 681 | 8,100 |
| 2003/03/03 | 710 | 710 | 691 | 701 | 4,000 |
| 2003/02/28 | 699 | 710 | 696 | 700 | 7,900 |
| 2003/02/27 | 687 | 695 | 686 | 695 | 7,800 |
| 2003/02/26 | 680 | 685 | 680 | 685 | 6,100 |
| 2003/02/25 | 680 | 685 | 672 | 680 | 10,000 |
| 2003/02/24 | 685 | 690 | 680 | 685 | 4,000 |
| 2003/02/21 | 690 | 690 | 675 | 675 | 3,200 |
| 2003/02/20 | 666 | 690 | 666 | 680 | 6,500 |
| 2003/02/19 | 669 | 669 | 660 | 665 | 3,200 |
| 2003/02/18 | 660 | 670 | 654 | 670 | 8,400 |
| 2003/02/17 | 670 | 670 | 654 | 654 | 12,700 |
| 2003/02/14 | 650 | 670 | 650 | 650 | 5,900 |
| 2003/02/13 | 670 | 670 | 650 | 650 | 12,100 |
| 2003/02/12 | 720 | 730 | 670 | 670 | 32,200 |
| 2003/02/10 | 648 | 710 | 640 | 690 | 55,700 |
| 2003/02/07 | 620 | 635 | 620 | 630 | 39,800 |
| 2003/02/06 | 600 | 625 | 598 | 615 | 13,900 |
| 2003/02/05 | 596 | 600 | 585 | 600 | 31,100 |