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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,250 | 1,250 | 1,230 | 1,250 | 7,800 |
| 2004/12/29 | 1,200 | 1,250 | 1,200 | 1,250 | 16,700 |
| 2004/12/28 | 1,190 | 1,195 | 1,185 | 1,190 | 6,800 |
| 2004/12/27 | 1,190 | 1,222 | 1,190 | 1,190 | 17,500 |
| 2004/12/24 | 1,190 | 1,200 | 1,186 | 1,190 | 5,000 |
| 2004/12/22 | 1,185 | 1,190 | 1,185 | 1,190 | 3,700 |
| 2004/12/21 | 1,186 | 1,200 | 1,186 | 1,190 | 2,000 |
| 2004/12/20 | 1,180 | 1,200 | 1,180 | 1,190 | 2,700 |
| 2004/12/17 | 1,175 | 1,180 | 1,175 | 1,180 | 2,500 |
| 2004/12/16 | 1,170 | 1,175 | 1,170 | 1,175 | 1,100 |
| 2004/12/15 | 1,180 | 1,189 | 1,180 | 1,180 | 1,800 |
| 2004/12/14 | 1,180 | 1,180 | 1,170 | 1,180 | 3,000 |
| 2004/12/13 | 1,180 | 1,190 | 1,179 | 1,179 | 5,800 |
| 2004/12/10 | 1,180 | 1,200 | 1,180 | 1,200 | 1,400 |
| 2004/12/09 | 1,200 | 1,200 | 1,180 | 1,200 | 9,000 |
| 2004/12/08 | 1,214 | 1,220 | 1,200 | 1,200 | 9,800 |
| 2004/12/07 | 1,216 | 1,226 | 1,216 | 1,220 | 3,500 |
| 2004/12/06 | 1,224 | 1,240 | 1,210 | 1,215 | 9,900 |
| 2004/12/03 | 1,210 | 1,224 | 1,210 | 1,224 | 8,200 |
| 2004/12/02 | 1,210 | 1,234 | 1,200 | 1,215 | 20,400 |
| 2004/12/01 | 1,210 | 1,215 | 1,210 | 1,210 | 4,700 |
| 2004/11/30 | 1,201 | 1,215 | 1,200 | 1,210 | 5,200 |
| 2004/11/29 | 1,190 | 1,200 | 1,190 | 1,200 | 3,500 |
| 2004/11/26 | 1,181 | 1,190 | 1,180 | 1,181 | 10,700 |
| 2004/11/25 | 1,161 | 1,190 | 1,161 | 1,180 | 9,300 |
| 2004/11/24 | 1,140 | 1,180 | 1,140 | 1,170 | 3,400 |
| 2004/11/22 | 1,180 | 1,180 | 1,170 | 1,180 | 4,600 |
| 2004/11/19 | 1,170 | 1,171 | 1,170 | 1,171 | 3,600 |
| 2004/11/18 | 1,170 | 1,170 | 1,160 | 1,170 | 6,700 |
| 2004/11/17 | 1,140 | 1,170 | 1,140 | 1,170 | 7,700 |
| 2004/11/16 | 1,158 | 1,187 | 1,158 | 1,160 | 7,700 |
| 2004/11/15 | 1,135 | 1,146 | 1,130 | 1,140 | 8,100 |
| 2004/11/12 | 1,120 | 1,130 | 1,070 | 1,120 | 5,600 |
| 2004/11/11 | 1,110 | 1,129 | 1,100 | 1,110 | 5,600 |
| 2004/11/10 | 1,100 | 1,102 | 1,100 | 1,100 | 4,300 |
| 2004/11/09 | 1,080 | 1,080 | 1,051 | 1,060 | 2,400 |
| 2004/11/08 | 1,100 | 1,100 | 1,063 | 1,085 | 2,200 |
| 2004/11/05 | 1,080 | 1,090 | 1,080 | 1,085 | 1,100 |
| 2004/11/04 | 1,100 | 1,119 | 1,090 | 1,100 | 2,900 |
| 2004/11/02 | 1,098 | 1,098 | 1,060 | 1,070 | 3,300 |
| 2004/11/01 | 1,060 | 1,080 | 1,060 | 1,080 | 2,300 |
| 2004/10/29 | 1,058 | 1,060 | 1,051 | 1,060 | 3,300 |
| 2004/10/28 | 1,081 | 1,081 | 1,055 | 1,055 | 3,300 |
| 2004/10/27 | 1,053 | 1,085 | 1,053 | 1,080 | 3,800 |
| 2004/10/26 | 1,090 | 1,093 | 1,061 | 1,071 | 11,600 |
| 2004/10/25 | 1,095 | 1,095 | 1,075 | 1,090 | 2,700 |
| 2004/10/22 | 1,090 | 1,100 | 1,090 | 1,100 | 9,600 |
| 2004/10/21 | 1,100 | 1,100 | 1,090 | 1,090 | 8,200 |
| 2004/10/20 | 1,085 | 1,085 | 1,050 | 1,085 | 8,900 |
| 2004/10/19 | 1,090 | 1,110 | 1,085 | 1,100 | 6,300 |
| 2004/10/18 | 1,081 | 1,110 | 1,081 | 1,086 | 5,500 |
| 2004/10/15 | 1,099 | 1,100 | 1,080 | 1,100 | 5,400 |
| 2004/10/14 | 1,090 | 1,099 | 1,085 | 1,099 | 6,800 |
| 2004/10/13 | 1,110 | 1,110 | 1,100 | 1,110 | 8,200 |
| 2004/10/12 | 1,110 | 1,115 | 1,110 | 1,114 | 2,000 |
| 2004/10/08 | 1,120 | 1,130 | 1,100 | 1,110 | 15,900 |
| 2004/10/07 | 1,130 | 1,137 | 1,120 | 1,125 | 4,400 |
| 2004/10/06 | 1,120 | 1,140 | 1,120 | 1,121 | 3,400 |
| 2004/10/05 | 1,150 | 1,150 | 1,121 | 1,121 | 11,600 |
| 2004/10/04 | 1,100 | 1,130 | 1,100 | 1,110 | 10,100 |
| 2004/10/01 | 1,050 | 1,100 | 1,045 | 1,080 | 15,200 |
| 2004/09/30 | 1,067 | 1,070 | 1,051 | 1,070 | 6,100 |
| 2004/09/29 | 1,086 | 1,086 | 1,034 | 1,050 | 7,700 |
| 2004/09/28 | 1,090 | 1,090 | 1,052 | 1,081 | 6,400 |
| 2004/09/27 | 1,125 | 1,125 | 1,110 | 1,110 | 7,300 |
| 2004/09/24 | 1,136 | 1,136 | 1,115 | 1,125 | 4,100 |
| 2004/09/22 | 1,170 | 1,170 | 1,141 | 1,143 | 6,700 |
| 2004/09/21 | 1,160 | 1,180 | 1,153 | 1,153 | 2,400 |
| 2004/09/17 | 1,150 | 1,155 | 1,148 | 1,150 | 3,700 |
| 2004/09/16 | 1,141 | 1,160 | 1,103 | 1,148 | 18,800 |
| 2004/09/15 | 1,205 | 1,205 | 1,100 | 1,140 | 38,200 |
| 2004/09/14 | 1,217 | 1,218 | 1,203 | 1,205 | 6,300 |
| 2004/09/13 | 1,215 | 1,220 | 1,210 | 1,216 | 3,800 |
| 2004/09/10 | 1,220 | 1,225 | 1,216 | 1,220 | 6,400 |
| 2004/09/09 | 1,224 | 1,235 | 1,222 | 1,230 | 20,800 |
| 2004/09/08 | 1,230 | 1,235 | 1,216 | 1,224 | 16,600 |
| 2004/09/07 | 1,229 | 1,230 | 1,222 | 1,225 | 5,300 |
| 2004/09/06 | 1,220 | 1,229 | 1,215 | 1,229 | 6,500 |
| 2004/09/03 | 1,225 | 1,226 | 1,218 | 1,220 | 9,400 |
| 2004/09/02 | 1,213 | 1,230 | 1,213 | 1,226 | 7,400 |
| 2004/09/01 | 1,211 | 1,259 | 1,211 | 1,241 | 12,500 |
| 2004/08/31 | 1,275 | 1,275 | 1,240 | 1,250 | 15,100 |
| 2004/08/30 | 1,271 | 1,285 | 1,271 | 1,285 | 1,200 |
| 2004/08/27 | 1,259 | 1,265 | 1,257 | 1,265 | 8,100 |
| 2004/08/26 | 1,257 | 1,270 | 1,252 | 1,259 | 8,900 |
| 2004/08/25 | 1,237 | 1,270 | 1,237 | 1,250 | 2,200 |
| 2004/08/24 | 1,240 | 1,245 | 1,240 | 1,240 | 1,700 |
| 2004/08/23 | 1,269 | 1,269 | 1,235 | 1,250 | 1,200 |
| 2004/08/20 | 1,299 | 1,299 | 1,270 | 1,270 | 3,400 |
| 2004/08/19 | 1,207 | 1,250 | 1,207 | 1,250 | 1,100 |
| 2004/08/18 | 1,202 | 1,230 | 1,198 | 1,207 | 5,200 |
| 2004/08/17 | 1,238 | 1,258 | 1,238 | 1,251 | 800 |
| 2004/08/16 | 1,256 | 1,256 | 1,228 | 1,232 | 2,200 |
| 2004/08/13 | 1,259 | 1,263 | 1,250 | 1,263 | 4,000 |
| 2004/08/12 | 1,250 | 1,259 | 1,250 | 1,259 | 5,800 |
| 2004/08/11 | 1,271 | 1,295 | 1,250 | 1,250 | 5,600 |
| 2004/08/10 | 1,242 | 1,260 | 1,241 | 1,260 | 2,800 |
| 2004/08/09 | 1,244 | 1,244 | 1,238 | 1,242 | 6,900 |
| 2004/08/06 | 1,203 | 1,257 | 1,203 | 1,241 | 14,000 |
| 2004/08/05 | 1,303 | 1,305 | 1,303 | 1,303 | 600 |
| 2004/08/04 | 1,332 | 1,332 | 1,310 | 1,310 | 2,800 |
| 2004/08/03 | 1,360 | 1,360 | 1,334 | 1,334 | 3,000 |
| 2004/08/02 | 1,370 | 1,370 | 1,365 | 1,365 | 800 |
| 2004/07/30 | 1,370 | 1,370 | 1,370 | 1,370 | 500 |
| 2004/07/29 | 1,390 | 1,390 | 1,370 | 1,370 | 4,800 |
| 2004/07/28 | 1,384 | 1,398 | 1,380 | 1,380 | 500 |
| 2004/07/27 | 1,381 | 1,417 | 1,380 | 1,381 | 1,700 |
| 2004/07/26 | 1,411 | 1,411 | 1,380 | 1,401 | 3,600 |
| 2004/07/23 | 1,440 | 1,440 | 1,411 | 1,411 | 3,300 |
| 2004/07/22 | 1,449 | 1,449 | 1,435 | 1,440 | 2,600 |
| 2004/07/21 | 1,454 | 1,454 | 1,424 | 1,449 | 900 |
| 2004/07/20 | 1,420 | 1,480 | 1,411 | 1,415 | 2,700 |
| 2004/07/16 | 1,452 | 1,452 | 1,435 | 1,435 | 400 |
| 2004/07/15 | 1,470 | 1,470 | 1,411 | 1,412 | 2,800 |
| 2004/07/14 | 1,448 | 1,455 | 1,440 | 1,450 | 5,300 |
| 2004/07/13 | 1,449 | 1,467 | 1,422 | 1,440 | 5,900 |
| 2004/07/12 | 1,441 | 1,447 | 1,420 | 1,425 | 7,400 |
| 2004/07/09 | 1,440 | 1,450 | 1,431 | 1,431 | 6,100 |
| 2004/07/08 | 1,480 | 1,482 | 1,460 | 1,480 | 2,700 |
| 2004/07/07 | 1,521 | 1,522 | 1,478 | 1,480 | 4,500 |
| 2004/07/06 | 1,526 | 1,570 | 1,521 | 1,521 | 6,200 |
| 2004/07/05 | 1,599 | 1,599 | 1,460 | 1,521 | 4,600 |
| 2004/07/02 | 1,590 | 1,610 | 1,590 | 1,600 | 10,900 |
| 2004/07/01 | 1,595 | 1,615 | 1,595 | 1,610 | 16,300 |
| 2004/06/30 | 1,560 | 1,600 | 1,555 | 1,595 | 3,400 |
| 2004/06/29 | 1,530 | 1,540 | 1,510 | 1,530 | 3,100 |
| 2004/06/28 | 1,492 | 1,500 | 1,492 | 1,493 | 12,000 |
| 2004/06/25 | 1,479 | 1,490 | 1,470 | 1,490 | 3,300 |
| 2004/06/24 | 1,520 | 1,530 | 1,470 | 1,480 | 8,700 |
| 2004/06/23 | 1,521 | 1,525 | 1,520 | 1,520 | 13,400 |
| 2004/06/22 | 1,520 | 1,530 | 1,520 | 1,530 | 2,700 |
| 2004/06/21 | 1,520 | 1,539 | 1,520 | 1,530 | 12,400 |
| 2004/06/18 | 1,510 | 1,510 | 1,505 | 1,510 | 2,200 |
| 2004/06/17 | 1,520 | 1,520 | 1,500 | 1,510 | 3,000 |
| 2004/06/16 | 1,501 | 1,520 | 1,501 | 1,511 | 3,200 |
| 2004/06/15 | 1,481 | 1,530 | 1,480 | 1,490 | 5,600 |
| 2004/06/14 | 1,480 | 1,500 | 1,473 | 1,480 | 6,400 |
| 2004/06/11 | 1,444 | 1,450 | 1,435 | 1,438 | 5,300 |
| 2004/06/10 | 1,400 | 1,445 | 1,400 | 1,445 | 2,500 |
| 2004/06/09 | 1,380 | 1,400 | 1,379 | 1,380 | 4,500 |
| 2004/06/08 | 1,375 | 1,425 | 1,375 | 1,400 | 900 |
| 2004/06/07 | 1,365 | 1,395 | 1,365 | 1,395 | 2,900 |
| 2004/06/04 | 1,351 | 1,362 | 1,351 | 1,362 | 700 |
| 2004/06/03 | 1,440 | 1,440 | 1,330 | 1,349 | 5,300 |
| 2004/06/02 | 1,420 | 1,420 | 1,400 | 1,410 | 1,100 |
| 2004/06/01 | 1,399 | 1,420 | 1,390 | 1,400 | 6,600 |
| 2004/05/31 | 1,384 | 1,386 | 1,384 | 1,386 | 1,900 |
| 2004/05/28 | 1,373 | 1,382 | 1,372 | 1,382 | 1,500 |
| 2004/05/27 | 1,400 | 1,400 | 1,370 | 1,370 | 4,300 |
| 2004/05/26 | 1,331 | 1,350 | 1,330 | 1,350 | 1,100 |
| 2004/05/25 | 1,315 | 1,320 | 1,305 | 1,305 | 400 |
| 2004/05/24 | 1,332 | 1,368 | 1,315 | 1,315 | 5,900 |
| 2004/05/21 | 1,340 | 1,370 | 1,340 | 1,352 | 2,000 |
| 2004/05/20 | 1,365 | 1,390 | 1,350 | 1,360 | 3,200 |
| 2004/05/19 | 1,326 | 1,385 | 1,326 | 1,385 | 400 |
| 2004/05/18 | 1,230 | 1,315 | 1,227 | 1,315 | 5,800 |
| 2004/05/17 | 1,350 | 1,350 | 1,230 | 1,230 | 13,800 |
| 2004/05/14 | 1,449 | 1,449 | 1,380 | 1,390 | 8,000 |
| 2004/05/13 | 1,510 | 1,510 | 1,450 | 1,450 | 6,700 |
| 2004/05/12 | 1,589 | 1,589 | 1,500 | 1,550 | 7,000 |
| 2004/05/11 | 1,550 | 1,590 | 1,500 | 1,590 | 19,400 |
| 2004/05/10 | 1,551 | 1,580 | 1,550 | 1,580 | 15,100 |
| 2004/05/07 | 1,550 | 1,563 | 1,545 | 1,550 | 5,900 |
| 2004/05/06 | 1,560 | 1,570 | 1,550 | 1,550 | 4,000 |
| 2004/04/30 | 1,540 | 1,550 | 1,520 | 1,548 | 6,200 |
| 2004/04/28 | 1,650 | 1,650 | 1,570 | 1,598 | 4,300 |
| 2004/04/27 | 1,630 | 1,650 | 1,610 | 1,650 | 5,300 |
| 2004/04/26 | 1,570 | 1,620 | 1,570 | 1,585 | 6,000 |
| 2004/04/23 | 1,500 | 1,520 | 1,481 | 1,520 | 5,000 |
| 2004/04/22 | 1,480 | 1,500 | 1,470 | 1,470 | 6,100 |
| 2004/04/21 | 1,456 | 1,480 | 1,451 | 1,480 | 6,000 |
| 2004/04/20 | 1,548 | 1,548 | 1,470 | 1,490 | 11,400 |
| 2004/04/19 | 1,690 | 1,690 | 1,520 | 1,540 | 9,300 |
| 2004/04/16 | 1,701 | 1,770 | 1,680 | 1,680 | 6,300 |
| 2004/04/15 | 1,780 | 1,790 | 1,690 | 1,790 | 24,000 |
| 2004/04/14 | 1,693 | 1,800 | 1,687 | 1,800 | 43,700 |
| 2004/04/13 | 1,760 | 1,850 | 1,750 | 1,841 | 22,800 |
| 2004/04/12 | 1,730 | 1,800 | 1,686 | 1,743 | 8,700 |
| 2004/04/09 | 1,552 | 1,660 | 1,552 | 1,640 | 24,700 |
| 2004/04/08 | 1,551 | 1,570 | 1,551 | 1,570 | 4,800 |
| 2004/04/07 | 1,550 | 1,599 | 1,516 | 1,598 | 8,400 |
| 2004/04/06 | 1,603 | 1,610 | 1,550 | 1,600 | 7,200 |
| 2004/04/05 | 1,486 | 1,600 | 1,485 | 1,600 | 16,200 |
| 2004/04/02 | 1,477 | 1,480 | 1,449 | 1,470 | 5,400 |
| 2004/04/01 | 1,450 | 1,479 | 1,450 | 1,451 | 9,600 |
| 2004/03/31 | 1,411 | 1,430 | 1,402 | 1,412 | 5,000 |
| 2004/03/30 | 1,418 | 1,430 | 1,400 | 1,430 | 4,900 |
| 2004/03/29 | 1,429 | 1,429 | 1,410 | 1,415 | 1,300 |
| 2004/03/26 | 1,425 | 1,430 | 1,425 | 1,425 | 3,800 |
| 2004/03/25 | 1,426 | 1,426 | 1,415 | 1,425 | 1,400 |
| 2004/03/24 | 1,420 | 1,430 | 1,409 | 1,425 | 2,100 |
| 2004/03/23 | 1,420 | 1,420 | 1,360 | 1,392 | 2,300 |
| 2004/03/22 | 1,387 | 1,435 | 1,387 | 1,435 | 1,500 |
| 2004/03/19 | 1,380 | 1,387 | 1,360 | 1,387 | 1,800 |
| 2004/03/18 | 1,380 | 1,400 | 1,380 | 1,400 | 2,800 |
| 2004/03/17 | 1,320 | 1,370 | 1,320 | 1,360 | 10,000 |
| 2004/03/16 | 1,349 | 1,360 | 1,315 | 1,315 | 7,400 |
| 2004/03/15 | 1,332 | 1,340 | 1,332 | 1,335 | 1,600 |
| 2004/03/12 | 1,305 | 1,307 | 1,305 | 1,306 | 1,800 |
| 2004/03/11 | 1,304 | 1,304 | 1,304 | 1,304 | 3,000 |
| 2004/03/10 | 1,310 | 1,311 | 1,310 | 1,310 | 1,400 |
| 2004/03/09 | 1,340 | 1,340 | 1,303 | 1,309 | 3,900 |
| 2004/03/08 | 1,356 | 1,356 | 1,340 | 1,340 | 3,500 |
| 2004/03/05 | 1,300 | 1,337 | 1,300 | 1,336 | 1,700 |
| 2004/03/04 | 1,300 | 1,320 | 1,300 | 1,300 | 9,300 |
| 2004/03/03 | 1,315 | 1,328 | 1,300 | 1,305 | 1,600 |
| 2004/03/02 | 1,318 | 1,318 | 1,310 | 1,310 | 5,200 |
| 2004/03/01 | 1,270 | 1,320 | 1,262 | 1,280 | 3,400 |
| 2004/02/27 | 1,255 | 1,260 | 1,255 | 1,260 | 3,000 |
| 2004/02/26 | 1,290 | 1,292 | 1,251 | 1,254 | 3,400 |
| 2004/02/25 | 1,232 | 1,262 | 1,232 | 1,250 | 1,000 |
| 2004/02/24 | 1,255 | 1,255 | 1,230 | 1,230 | 6,300 |
| 2004/02/23 | 1,235 | 1,260 | 1,235 | 1,250 | 2,500 |
| 2004/02/20 | 1,249 | 1,249 | 1,233 | 1,233 | 1,300 |
| 2004/02/19 | 1,235 | 1,235 | 1,233 | 1,233 | 400 |
| 2004/02/18 | 1,270 | 1,270 | 1,233 | 1,233 | 2,600 |
| 2004/02/17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,300 |
| 2004/02/16 | 1,250 | 1,280 | 1,250 | 1,270 | 4,200 |
| 2004/02/13 | 1,220 | 1,220 | 1,210 | 1,220 | 1,700 |
| 2004/02/12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,100 |
| 2004/02/09 | 1,250 | 1,260 | 1,232 | 1,260 | 1,500 |
| 2004/02/06 | 1,254 | 1,254 | 1,230 | 1,230 | 2,100 |
| 2004/02/05 | 1,279 | 1,279 | 1,251 | 1,251 | 700 |
| 2004/02/04 | 1,280 | 1,285 | 1,279 | 1,279 | 7,900 |
| 2004/02/03 | 1,260 | 1,279 | 1,241 | 1,279 | 1,500 |
| 2004/02/02 | 1,220 | 1,300 | 1,220 | 1,260 | 4,300 |
| 2004/01/30 | 1,370 | 1,370 | 1,320 | 1,320 | 2,500 |
| 2004/01/29 | 1,350 | 1,380 | 1,350 | 1,370 | 9,600 |
| 2004/01/28 | 1,350 | 1,360 | 1,350 | 1,360 | 4,900 |
| 2004/01/27 | 1,360 | 1,390 | 1,350 | 1,350 | 29,200 |
| 2004/01/26 | 1,350 | 1,360 | 1,350 | 1,350 | 6,600 |
| 2004/01/23 | 1,350 | 1,370 | 1,330 | 1,350 | 7,400 |
| 2004/01/22 | 1,300 | 1,350 | 1,290 | 1,310 | 11,600 |
| 2004/01/21 | 1,280 | 1,300 | 1,260 | 1,270 | 8,400 |
| 2004/01/20 | 1,254 | 1,270 | 1,245 | 1,270 | 4,700 |
| 2004/01/19 | 1,245 | 1,260 | 1,245 | 1,250 | 3,700 |
| 2004/01/16 | 1,257 | 1,290 | 1,225 | 1,245 | 17,600 |
| 2004/01/15 | 1,222 | 1,280 | 1,205 | 1,270 | 3,600 |
| 2004/01/14 | 1,280 | 1,280 | 1,240 | 1,240 | 2,800 |
| 2004/01/13 | 1,249 | 1,300 | 1,240 | 1,300 | 9,000 |
| 2004/01/09 | 1,165 | 1,220 | 1,160 | 1,200 | 10,900 |
| 2004/01/08 | 1,163 | 1,165 | 1,160 | 1,165 | 1,400 |
| 2004/01/07 | 1,180 | 1,180 | 1,170 | 1,170 | 1,400 |
| 2004/01/06 | 1,190 | 1,200 | 1,171 | 1,171 | 1,400 |
| 2004/01/05 | 1,151 | 1,180 | 1,150 | 1,180 | 900 |