日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2005/12/30 1,040 1,040 1,020 1,036 11,700
2005/12/29 1,035 1,050 1,032 1,036 20,800
2005/12/28 1,020 1,040 1,020 1,026 10,900
2005/12/27 1,030 1,035 1,025 1,030 26,200
2005/12/26 1,013 1,030 1,013 1,030 21,100
2005/12/22 999 1,029 997 1,010 31,500
2005/12/21 993 999 993 999 7,100
2005/12/20 999 1,007 995 995 15,600
2005/12/19 987 1,000 987 991 8,500
2005/12/16 1,000 1,000 986 987 10,700
2005/12/15 995 1,000 992 992 7,300
2005/12/14 1,008 1,010 995 995 17,200
2005/12/13 1,010 1,010 995 995 11,000
2005/12/12 1,027 1,027 995 995 24,200
2005/12/09 995 1,013 995 1,012 17,400
2005/12/08 994 999 968 994 32,900
2005/12/07 1,025 1,040 990 1,004 55,400
2005/12/06 990 1,020 989 1,014 109,700
2005/12/05 910 967 905 953 97,900
2005/12/02 904 905 899 903 14,700
2005/12/01 900 905 898 905 7,400
2005/11/30 900 906 898 900 9,200
2005/11/29 902 905 897 897 19,200
2005/11/28 905 906 904 905 8,900
2005/11/25 905 906 900 905 3,000
2005/11/24 905 905 903 905 7,400
2005/11/22 905 905 900 905 2,100
2005/11/21 894 907 893 905 9,400
2005/11/18 900 900 890 892 15,400
2005/11/17 893 898 870 886 41,900
2005/11/16 892 900 891 891 4,100
2005/11/15 908 908 890 890 24,500
2005/11/14 910 912 900 900 20,600
2005/11/11 908 912 907 907 9,200
2005/11/10 914 914 907 907 9,700
2005/11/09 905 913 905 912 9,500
2005/11/08 900 905 899 902 6,400
2005/11/07 901 905 890 899 27,200
2005/11/04 900 911 900 911 15,900
2005/11/02 920 920 907 908 2,900
2005/11/01 911 920 900 920 5,400
2005/10/31 917 920 903 920 3,600
2005/10/28 917 923 917 917 7,400
2005/10/27 911 918 911 915 2,400
2005/10/26 903 915 903 904 2,300
2005/10/25 902 905 900 902 4,300
2005/10/24 899 925 899 923 5,000
2005/10/21 903 904 898 898 7,800
2005/10/20 900 901 897 898 5,400
2005/10/19 915 915 899 903 9,600
2005/10/18 915 920 915 917 2,900
2005/10/17 916 916 908 915 3,500
2005/10/14 923 923 910 916 2,700
2005/10/13 926 926 916 926 500
2005/10/12 935 945 910 944 8,800
2005/10/11 940 960 930 940 7,800
2005/10/07 909 920 905 920 5,400
2005/10/06 925 926 913 913 8,500
2005/10/05 916 924 913 924 4,200
2005/10/04 912 916 905 913 1,700
2005/10/03 919 920 900 908 12,900
2005/09/30 901 925 901 925 22,100
2005/09/29 925 930 901 905 10,500
2005/09/28 940 940 890 925 17,900
2005/09/27 978 981 931 950 14,100
2005/09/26 970 980 970 978 14,100
2005/09/22 980 990 965 965 46,000
2005/09/21 945 990 935 961 87,800
2005/09/20 888 925 888 925 39,800
2005/09/16 890 891 886 886 6,200
2005/09/15 894 894 885 888 3,600
2005/09/14 890 893 884 890 4,200
2005/09/13 899 899 883 890 3,800
2005/09/12 885 900 885 899 5,400
2005/09/09 897 900 871 881 17,400
2005/09/08 902 903 897 897 16,800
2005/09/07 904 904 902 902 3,300
2005/09/06 911 911 902 903 13,100
2005/09/05 910 910 904 910 18,500
2005/09/02 890 909 890 909 16,500
2005/09/01 890 899 890 898 5,300
2005/08/31 899 899 885 891 10,200
2005/08/30 895 900 890 899 6,300
2005/08/29 898 899 885 885 9,400
2005/08/26 907 907 896 898 8,600
2005/08/25 897 907 897 906 9,500
2005/08/24 902 902 895 896 11,400
2005/08/23 903 915 902 905 6,000
2005/08/22 910 917 902 902 11,500
2005/08/19 904 915 904 911 3,600
2005/08/18 913 914 906 910 8,600
2005/08/17 902 911 902 906 4,900
2005/08/16 909 909 900 902 9,400
2005/08/15 907 918 907 918 3,200
2005/08/12 930 931 910 930 6,200
2005/08/11 940 940 935 936 3,300
2005/08/10 910 948 910 930 22,900
2005/08/09 883 919 883 906 16,100
2005/08/08 910 920 870 908 23,200
2005/08/05 911 940 910 920 21,700
2005/08/04 898 920 897 898 32,100
2005/08/03 965 968 950 968 14,400
2005/08/02 956 968 945 955 12,500
2005/08/01 970 972 950 955 17,000
2005/07/29 970 972 960 962 7,500
2005/07/28 976 976 948 956 35,100
2005/07/27 981 985 977 983 9,900
2005/07/26 988 990 980 987 10,600
2005/07/25 1,009 1,009 980 985 14,500
2005/07/22 1,000 1,021 985 995 22,700
2005/07/21 998 999 950 971 26,500
2005/07/20 1,020 1,023 995 999 24,900
2005/07/19 1,019 1,030 1,010 1,015 38,700
2005/07/15 1,003 1,020 993 1,015 27,100
2005/07/14 1,020 1,027 1,000 1,003 58,400
2005/07/13 1,000 1,030 990 1,028 63,500
2005/07/12 980 1,040 980 1,000 183,900
2005/07/11 950 960 940 960 56,700
2005/07/08 910 949 910 940 40,600
2005/07/07 910 911 885 910 19,300
2005/07/06 939 939 910 912 24,100
2005/07/05 938 944 921 929 48,900
2005/07/04 887 929 878 919 74,300
2005/07/01 850 869 850 868 33,000
2005/06/30 843 849 840 846 21,000
2005/06/29 843 847 838 839 14,700
2005/06/28 830 850 826 826 26,700
2005/06/27 829 829 820 826 12,000
2005/06/24 823 830 822 829 11,600
2005/06/23 822 829 822 826 6,700
2005/06/22 840 840 820 822 15,700
2005/06/21 839 846 830 835 14,100
2005/06/20 828 830 804 822 20,500
2005/06/17 828 830 820 826 12,700
2005/06/16 827 835 825 830 21,600
2005/06/15 830 847 820 829 70,100
2005/06/14 810 828 809 820 18,000
2005/06/13 788 810 784 803 25,400
2005/06/10 789 789 770 780 18,000
2005/06/09 770 780 766 780 18,800
2005/06/08 751 767 751 765 5,400
2005/06/07 757 760 755 760 6,300
2005/06/06 768 768 755 755 18,300
2005/06/03 761 775 760 770 5,500
2005/06/02 775 775 755 765 7,500
2005/06/01 768 775 768 775 7,300
2005/05/31 774 779 774 775 4,500
2005/05/30 770 784 768 772 13,200
2005/05/27 755 770 755 770 3,400
2005/05/26 770 770 753 755 10,700
2005/05/25 780 817 763 765 52,700
2005/05/24 783 792 780 780 12,600
2005/05/23 774 785 771 780 7,400
2005/05/20 800 800 770 771 30,900
2005/05/19 800 805 780 800 18,500
2005/05/18 795 800 780 795 14,100
2005/05/17 827 835 760 775 39,700
2005/05/16 860 875 820 835 54,200
2005/05/13 780 850 765 850 63,400
2005/05/12 800 808 778 790 26,800
2005/05/11 792 799 787 799 32,500
2005/05/10 827 830 806 812 63,400
2005/05/09 896 896 825 844 88,200
2005/05/06 920 920 871 900 283,800
2005/05/02 820 820 820 820 21,800
2005/04/28 715 720 710 720 5,000
2005/04/27 719 720 715 715 8,600
2005/04/26 715 725 715 719 8,300
2005/04/25 711 720 710 715 5,900
2005/04/22 710 723 703 720 13,700
2005/04/21 699 705 696 700 15,100
2005/04/20 693 705 692 699 7,200
2005/04/19 701 707 690 697 22,300
2005/04/18 727 727 690 705 31,800
2005/04/15 730 740 717 723 102,500
2005/04/14 689 720 681 700 52,700
2005/04/13 668 678 668 670 17,400
2005/04/12 656 677 656 661 7,100
2005/04/11 674 675 650 655 10,000
2005/04/08 655 677 655 675 15,000
2005/04/07 641 654 640 654 9,000
2005/04/06 640 647 635 639 11,000
2005/04/05 654 660 636 638 19,500
2005/04/04 662 671 654 654 8,900
2005/04/01 660 661 657 661 2,300
2005/03/31 650 681 650 680 12,400
2005/03/30 656 666 650 663 20,800
2005/03/29 692 695 668 676 6,000
2005/03/28 709 719 700 700 13,200
2005/03/25 719 722 709 709 36,200
2005/03/24 715 720 710 718 5,800
2005/03/23 720 724 715 715 9,600
2005/03/22 715 720 715 715 27,300
2005/03/18 711 720 709 720 16,300
2005/03/17 720 723 709 720 15,400
2005/03/16 717 730 710 724 19,500
2005/03/15 735 740 708 721 15,500
2005/03/14 736 746 732 737 19,100
2005/03/11 710 736 710 730 19,500
2005/03/10 702 711 690 711 25,400
2005/03/09 719 720 702 702 35,100
2005/03/08 746 746 703 719 36,500
2005/03/07 760 760 749 751 57,600
2005/03/04 759 760 745 754 56,600
2005/03/03 740 757 738 750 69,800
2005/03/02 725 755 725 737 89,300
2005/03/01 692 727 685 712 73,700
2005/02/28 688 695 676 685 42,900
2005/02/25 657 675 657 666 46,100
2005/02/24 650 690 625 657 73,300
2005/02/23 712 740 620 656 281,200
2005/02/22 600 684 592 684 223,700
2005/02/21 570 598 561 584 288,500
2005/02/18 510 570 505 541 1,215,400
2005/02/17 570 570 570 570 15,700
2005/02/10 1,270 1,280 1,265 1,270 7,800
2005/02/09 1,270 1,270 1,267 1,267 7,900
2005/02/08 1,275 1,280 1,271 1,271 9,200
2005/02/07 1,291 1,299 1,280 1,290 13,300
2005/02/04 1,298 1,298 1,280 1,290 7,400
2005/02/03 1,271 1,297 1,270 1,285 13,500
2005/02/02 1,272 1,280 1,269 1,269 9,200
2005/02/01 1,270 1,290 1,268 1,290 11,400
2005/01/31 1,265 1,287 1,265 1,270 6,900
2005/01/28 1,275 1,277 1,263 1,265 2,800
2005/01/27 1,275 1,282 1,271 1,275 8,600
2005/01/26 1,263 1,275 1,263 1,275 10,700
2005/01/25 1,275 1,280 1,260 1,265 13,800
2005/01/24 1,280 1,280 1,241 1,275 12,000
2005/01/21 1,302 1,314 1,275 1,295 24,600
2005/01/20 1,315 1,318 1,302 1,318 28,700
2005/01/19 1,286 1,310 1,280 1,300 21,900
2005/01/18 1,280 1,285 1,275 1,285 14,900
2005/01/17 1,270 1,300 1,270 1,275 15,100
2005/01/14 1,250 1,280 1,250 1,266 11,700
2005/01/13 1,240 1,260 1,240 1,260 5,600
2005/01/12 1,265 1,265 1,231 1,240 5,400
2005/01/11 1,245 1,260 1,245 1,250 11,600
2005/01/07 1,252 1,260 1,245 1,260 9,500
2005/01/06 1,245 1,260 1,240 1,252 11,100
2005/01/05 1,240 1,260 1,235 1,260 9,800
2005/01/04 1,230 1,250 1,230 1,250 8,700

このページの先頭へ