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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,379 | 1,392 | 1,369 | 1,373 | 16,200 |
| 2017/12/28 | 1,369 | 1,380 | 1,362 | 1,379 | 10,600 |
| 2017/12/27 | 1,350 | 1,369 | 1,343 | 1,369 | 11,500 |
| 2017/12/26 | 1,348 | 1,351 | 1,339 | 1,346 | 12,700 |
| 2017/12/25 | 1,365 | 1,374 | 1,341 | 1,346 | 18,900 |
| 2017/12/22 | 1,369 | 1,369 | 1,348 | 1,365 | 14,900 |
| 2017/12/21 | 1,365 | 1,368 | 1,351 | 1,362 | 16,600 |
| 2017/12/20 | 1,341 | 1,362 | 1,339 | 1,362 | 12,300 |
| 2017/12/19 | 1,346 | 1,362 | 1,341 | 1,344 | 11,100 |
| 2017/12/18 | 1,346 | 1,348 | 1,317 | 1,347 | 22,500 |
| 2017/12/15 | 1,351 | 1,351 | 1,324 | 1,349 | 12,400 |
| 2017/12/14 | 1,333 | 1,358 | 1,330 | 1,358 | 16,200 |
| 2017/12/13 | 1,319 | 1,341 | 1,318 | 1,332 | 13,300 |
| 2017/12/12 | 1,313 | 1,325 | 1,307 | 1,321 | 10,800 |
| 2017/12/11 | 1,310 | 1,326 | 1,298 | 1,318 | 16,200 |
| 2017/12/08 | 1,300 | 1,327 | 1,300 | 1,313 | 16,300 |
| 2017/12/07 | 1,295 | 1,321 | 1,295 | 1,310 | 14,500 |
| 2017/12/06 | 1,290 | 1,312 | 1,287 | 1,295 | 20,800 |
| 2017/12/05 | 1,331 | 1,331 | 1,287 | 1,306 | 29,100 |
| 2017/12/04 | 1,354 | 1,354 | 1,328 | 1,330 | 7,200 |
| 2017/12/01 | 1,331 | 1,344 | 1,321 | 1,336 | 8,600 |
| 2017/11/30 | 1,323 | 1,331 | 1,306 | 1,330 | 20,900 |
| 2017/11/29 | 1,337 | 1,355 | 1,328 | 1,333 | 19,600 |
| 2017/11/28 | 1,365 | 1,365 | 1,332 | 1,333 | 16,900 |
| 2017/11/27 | 1,365 | 1,378 | 1,362 | 1,365 | 14,500 |
| 2017/11/24 | 1,365 | 1,379 | 1,331 | 1,361 | 19,800 |
| 2017/11/22 | 1,375 | 1,383 | 1,360 | 1,365 | 28,100 |
| 2017/11/21 | 1,362 | 1,370 | 1,355 | 1,365 | 15,200 |
| 2017/11/20 | 1,334 | 1,359 | 1,312 | 1,353 | 25,800 |
| 2017/11/17 | 1,339 | 1,339 | 1,312 | 1,320 | 9,300 |
| 2017/11/16 | 1,306 | 1,333 | 1,306 | 1,328 | 11,500 |
| 2017/11/15 | 1,384 | 1,384 | 1,300 | 1,306 | 38,200 |
| 2017/11/14 | 1,367 | 1,386 | 1,355 | 1,368 | 15,300 |
| 2017/11/13 | 1,394 | 1,406 | 1,370 | 1,389 | 18,300 |
| 2017/11/10 | 1,376 | 1,394 | 1,352 | 1,374 | 35,100 |
| 2017/11/09 | 1,433 | 1,441 | 1,380 | 1,398 | 40,500 |
| 2017/11/08 | 1,407 | 1,431 | 1,351 | 1,427 | 83,200 |
| 2017/11/07 | 1,440 | 1,480 | 1,437 | 1,480 | 26,700 |
| 2017/11/06 | 1,465 | 1,485 | 1,435 | 1,438 | 16,100 |
| 2017/11/02 | 1,471 | 1,471 | 1,450 | 1,464 | 22,100 |
| 2017/11/01 | 1,509 | 1,509 | 1,465 | 1,476 | 33,900 |
| 2017/10/31 | 1,520 | 1,520 | 1,488 | 1,505 | 23,200 |
| 2017/10/30 | 1,510 | 1,595 | 1,480 | 1,510 | 151,100 |
| 2017/10/27 | 1,501 | 1,520 | 1,478 | 1,482 | 51,600 |
| 2017/10/26 | 1,450 | 1,498 | 1,450 | 1,490 | 91,000 |
| 2017/10/25 | 1,448 | 1,448 | 1,423 | 1,430 | 28,400 |
| 2017/10/24 | 1,408 | 1,441 | 1,403 | 1,441 | 23,200 |
| 2017/10/23 | 1,389 | 1,408 | 1,383 | 1,406 | 17,700 |
| 2017/10/20 | 1,395 | 1,395 | 1,383 | 1,383 | 8,100 |
| 2017/10/19 | 1,370 | 1,400 | 1,358 | 1,395 | 19,000 |
| 2017/10/18 | 1,376 | 1,393 | 1,369 | 1,381 | 19,600 |
| 2017/10/17 | 1,396 | 1,396 | 1,352 | 1,384 | 18,500 |
| 2017/10/16 | 1,390 | 1,408 | 1,381 | 1,401 | 12,600 |
| 2017/10/13 | 1,412 | 1,412 | 1,399 | 1,402 | 16,300 |
| 2017/10/12 | 1,418 | 1,421 | 1,411 | 1,415 | 10,200 |
| 2017/10/11 | 1,419 | 1,423 | 1,404 | 1,414 | 12,000 |
| 2017/10/10 | 1,404 | 1,415 | 1,400 | 1,406 | 19,200 |
| 2017/10/06 | 1,405 | 1,423 | 1,385 | 1,394 | 31,500 |
| 2017/10/05 | 1,379 | 1,403 | 1,372 | 1,400 | 21,500 |
| 2017/10/04 | 1,389 | 1,389 | 1,362 | 1,380 | 11,600 |
| 2017/10/03 | 1,361 | 1,387 | 1,324 | 1,386 | 32,700 |
| 2017/10/02 | 1,348 | 1,348 | 1,324 | 1,341 | 13,500 |
| 2017/09/29 | 1,354 | 1,360 | 1,327 | 1,360 | 12,500 |
| 2017/09/28 | 1,359 | 1,366 | 1,342 | 1,354 | 13,800 |
| 2017/09/27 | 1,331 | 1,357 | 1,317 | 1,357 | 11,000 |
| 2017/09/26 | 1,356 | 1,357 | 1,318 | 1,329 | 21,600 |
| 2017/09/25 | 1,348 | 1,373 | 1,348 | 1,356 | 12,100 |
| 2017/09/22 | 1,374 | 1,378 | 1,329 | 1,350 | 25,900 |
| 2017/09/21 | 1,393 | 1,397 | 1,364 | 1,385 | 16,300 |
| 2017/09/20 | 1,405 | 1,405 | 1,374 | 1,380 | 28,000 |
| 2017/09/19 | 1,352 | 1,470 | 1,347 | 1,412 | 60,900 |
| 2017/09/15 | 1,274 | 1,310 | 1,254 | 1,299 | 17,200 |
| 2017/09/14 | 1,288 | 1,294 | 1,245 | 1,249 | 15,100 |
| 2017/09/13 | 1,282 | 1,283 | 1,271 | 1,276 | 9,000 |
| 2017/09/12 | 1,267 | 1,288 | 1,267 | 1,284 | 7,900 |
| 2017/09/11 | 1,252 | 1,275 | 1,252 | 1,258 | 8,900 |
| 2017/09/08 | 1,243 | 1,282 | 1,238 | 1,249 | 13,600 |
| 2017/09/07 | 1,267 | 1,270 | 1,237 | 1,237 | 14,800 |
| 2017/09/06 | 1,216 | 1,270 | 1,214 | 1,267 | 20,900 |
| 2017/09/05 | 1,307 | 1,307 | 1,231 | 1,241 | 27,200 |
| 2017/09/04 | 1,340 | 1,340 | 1,304 | 1,307 | 20,400 |
| 2017/09/01 | 1,363 | 1,363 | 1,331 | 1,341 | 18,300 |
| 2017/08/31 | 1,383 | 1,391 | 1,356 | 1,363 | 13,000 |
| 2017/08/30 | 1,374 | 1,386 | 1,372 | 1,382 | 11,900 |
| 2017/08/29 | 1,365 | 1,384 | 1,350 | 1,370 | 17,000 |
| 2017/08/28 | 1,363 | 1,369 | 1,348 | 1,365 | 11,200 |
| 2017/08/25 | 1,336 | 1,358 | 1,336 | 1,348 | 17,000 |
| 2017/08/24 | 1,362 | 1,363 | 1,325 | 1,339 | 25,200 |
| 2017/08/23 | 1,376 | 1,378 | 1,361 | 1,362 | 13,800 |
| 2017/08/22 | 1,391 | 1,403 | 1,358 | 1,380 | 12,600 |
| 2017/08/21 | 1,390 | 1,404 | 1,362 | 1,400 | 11,900 |
| 2017/08/18 | 1,380 | 1,414 | 1,379 | 1,396 | 17,600 |
| 2017/08/17 | 1,388 | 1,421 | 1,388 | 1,403 | 12,000 |
| 2017/08/16 | 1,362 | 1,388 | 1,351 | 1,388 | 12,700 |
| 2017/08/15 | 1,349 | 1,387 | 1,349 | 1,369 | 14,700 |
| 2017/08/14 | 1,290 | 1,365 | 1,290 | 1,340 | 28,600 |
| 2017/08/10 | 1,400 | 1,407 | 1,350 | 1,350 | 35,200 |
| 2017/08/09 | 1,403 | 1,425 | 1,398 | 1,413 | 25,700 |
| 2017/08/08 | 1,426 | 1,445 | 1,407 | 1,412 | 22,300 |
| 2017/08/07 | 1,500 | 1,529 | 1,408 | 1,432 | 66,900 |
| 2017/08/04 | 1,441 | 1,494 | 1,400 | 1,453 | 42,400 |
| 2017/08/03 | 1,545 | 1,545 | 1,438 | 1,449 | 68,600 |
| 2017/08/02 | 1,502 | 1,566 | 1,502 | 1,526 | 30,400 |
| 2017/08/01 | 1,679 | 1,689 | 1,464 | 1,510 | 194,300 |
| 2017/07/31 | 1,657 | 1,730 | 1,606 | 1,668 | 144,800 |
| 2017/07/28 | 1,597 | 1,763 | 1,597 | 1,627 | 407,100 |
| 2017/07/27 | 1,573 | 1,600 | 1,523 | 1,597 | 113,100 |
| 2017/07/26 | 1,479 | 1,567 | 1,467 | 1,567 | 145,000 |
| 2017/07/25 | 1,492 | 1,492 | 1,453 | 1,460 | 68,000 |
| 2017/07/24 | 1,493 | 1,514 | 1,483 | 1,494 | 36,800 |
| 2017/07/21 | 1,490 | 1,529 | 1,487 | 1,501 | 48,100 |
| 2017/07/20 | 1,492 | 1,512 | 1,490 | 1,490 | 24,300 |
| 2017/07/19 | 1,475 | 1,509 | 1,473 | 1,490 | 34,500 |
| 2017/07/18 | 1,529 | 1,529 | 1,480 | 1,482 | 40,700 |
| 2017/07/14 | 1,525 | 1,526 | 1,497 | 1,518 | 25,600 |
| 2017/07/13 | 1,495 | 1,528 | 1,476 | 1,501 | 41,400 |
| 2017/07/12 | 1,469 | 1,510 | 1,458 | 1,495 | 49,500 |
| 2017/07/11 | 1,469 | 1,482 | 1,460 | 1,478 | 35,100 |
| 2017/07/10 | 1,443 | 1,485 | 1,443 | 1,483 | 40,700 |
| 2017/07/07 | 1,435 | 1,475 | 1,432 | 1,451 | 40,600 |
| 2017/07/06 | 1,500 | 1,523 | 1,455 | 1,460 | 40,300 |
| 2017/07/05 | 1,477 | 1,515 | 1,451 | 1,494 | 53,900 |
| 2017/07/04 | 1,551 | 1,590 | 1,484 | 1,489 | 73,000 |
| 2017/07/03 | 1,475 | 1,557 | 1,475 | 1,552 | 92,200 |
| 2017/06/30 | 1,425 | 1,484 | 1,413 | 1,475 | 66,300 |
| 2017/06/29 | 1,470 | 1,470 | 1,423 | 1,435 | 74,000 |
| 2017/06/28 | 1,539 | 1,540 | 1,455 | 1,480 | 95,300 |
| 2017/06/27 | 1,579 | 1,585 | 1,540 | 1,543 | 46,000 |
| 2017/06/26 | 1,577 | 1,584 | 1,552 | 1,569 | 53,700 |
| 2017/06/23 | 1,588 | 1,590 | 1,527 | 1,540 | 90,800 |
| 2017/06/22 | 1,526 | 1,605 | 1,526 | 1,563 | 72,400 |
| 2017/06/21 | 1,543 | 1,586 | 1,515 | 1,525 | 58,200 |
| 2017/06/20 | 1,595 | 1,609 | 1,515 | 1,547 | 118,000 |
| 2017/06/19 | 1,540 | 1,640 | 1,481 | 1,595 | 559,000 |
| 2017/06/16 | 1,305 | 1,350 | 1,303 | 1,343 | 25,300 |
| 2017/06/15 | 1,338 | 1,338 | 1,304 | 1,330 | 20,800 |
| 2017/06/14 | 1,361 | 1,389 | 1,320 | 1,321 | 34,100 |
| 2017/06/13 | 1,364 | 1,373 | 1,315 | 1,353 | 69,600 |
| 2017/06/12 | 1,430 | 1,446 | 1,344 | 1,364 | 58,500 |
| 2017/06/09 | 1,435 | 1,445 | 1,371 | 1,414 | 83,400 |
| 2017/06/08 | 1,480 | 1,498 | 1,414 | 1,422 | 160,500 |
| 2017/06/07 | 1,354 | 1,495 | 1,354 | 1,488 | 268,100 |
| 2017/06/06 | 1,370 | 1,415 | 1,311 | 1,344 | 98,500 |
| 2017/06/05 | 1,300 | 1,395 | 1,291 | 1,394 | 145,300 |
| 2017/06/02 | 1,334 | 1,450 | 1,275 | 1,281 | 155,700 |
| 2017/06/01 | 1,344 | 1,435 | 1,322 | 1,334 | 244,000 |
| 2017/05/31 | 1,162 | 1,333 | 1,162 | 1,320 | 262,500 |
| 2017/05/30 | 1,218 | 1,218 | 1,146 | 1,162 | 87,300 |
| 2017/05/29 | 1,243 | 1,298 | 1,190 | 1,212 | 139,700 |
| 2017/05/26 | 1,266 | 1,350 | 1,188 | 1,213 | 506,600 |
| 2017/05/25 | 1,070 | 1,095 | 1,060 | 1,090 | 29,300 |
| 2017/05/24 | 1,029 | 1,066 | 1,029 | 1,065 | 14,400 |
| 2017/05/23 | 1,053 | 1,053 | 1,020 | 1,026 | 16,500 |
| 2017/05/22 | 1,068 | 1,068 | 1,050 | 1,054 | 8,700 |
| 2017/05/19 | 1,053 | 1,070 | 1,053 | 1,058 | 8,500 |
| 2017/05/18 | 1,025 | 1,059 | 1,025 | 1,052 | 26,800 |
| 2017/05/17 | 1,064 | 1,074 | 1,052 | 1,071 | 26,800 |
| 2017/05/16 | 1,087 | 1,087 | 1,060 | 1,082 | 42,200 |
| 2017/05/15 | 1,100 | 1,100 | 1,060 | 1,090 | 111,700 |
| 2017/05/12 | 1,020 | 1,020 | 951 | 995 | 18,800 |
| 2017/05/11 | 997 | 1,030 | 997 | 1,030 | 19,300 |
| 2017/05/10 | 996 | 1,010 | 988 | 1,002 | 30,200 |
| 2017/05/09 | 975 | 990 | 971 | 981 | 12,500 |
| 2017/05/08 | 965 | 990 | 960 | 985 | 17,900 |
| 2017/05/02 | 966 | 977 | 946 | 956 | 30,000 |
| 2017/05/01 | 964 | 982 | 963 | 979 | 14,200 |
| 2017/04/28 | 948 | 999 | 937 | 970 | 42,800 |
| 2017/04/27 | 901 | 920 | 901 | 918 | 10,900 |
| 2017/04/26 | 889 | 905 | 887 | 900 | 14,200 |
| 2017/04/25 | 888 | 888 | 873 | 881 | 6,700 |
| 2017/04/24 | 888 | 894 | 864 | 874 | 12,500 |
| 2017/04/21 | 887 | 892 | 878 | 888 | 6,200 |
| 2017/04/20 | 879 | 884 | 872 | 880 | 5,000 |
| 2017/04/19 | 870 | 880 | 861 | 874 | 8,700 |
| 2017/04/18 | 873 | 885 | 867 | 880 | 5,900 |
| 2017/04/17 | 824 | 867 | 824 | 863 | 8,700 |
| 2017/04/14 | 827 | 848 | 822 | 836 | 10,600 |
| 2017/04/13 | 830 | 845 | 818 | 833 | 21,000 |
| 2017/04/12 | 872 | 872 | 842 | 842 | 12,900 |
| 2017/04/11 | 878 | 878 | 855 | 858 | 7,500 |
| 2017/04/10 | 859 | 892 | 854 | 878 | 13,700 |
| 2017/04/07 | 861 | 881 | 850 | 866 | 22,300 |
| 2017/04/06 | 877 | 878 | 853 | 858 | 18,900 |
| 2017/04/05 | 891 | 909 | 888 | 890 | 18,500 |
| 2017/04/04 | 935 | 935 | 875 | 905 | 37,000 |
| 2017/04/03 | 965 | 982 | 922 | 935 | 64,300 |
| 2017/03/31 | 998 | 998 | 954 | 980 | 15,100 |
| 2017/03/30 | 1,001 | 1,001 | 977 | 988 | 12,300 |
| 2017/03/29 | 972 | 1,000 | 972 | 1,000 | 16,600 |
| 2017/03/28 | 995 | 1,005 | 992 | 996 | 11,400 |
| 2017/03/27 | 999 | 1,007 | 990 | 995 | 28,700 |
| 2017/03/24 | 992 | 1,006 | 989 | 1,000 | 14,000 |
| 2017/03/23 | 1,015 | 1,017 | 985 | 1,004 | 32,400 |
| 2017/03/22 | 1,022 | 1,037 | 1,014 | 1,014 | 16,900 |
| 2017/03/21 | 1,059 | 1,076 | 1,032 | 1,048 | 54,800 |
| 2017/03/17 | 1,022 | 1,045 | 1,020 | 1,045 | 17,700 |
| 2017/03/16 | 1,030 | 1,030 | 1,004 | 1,026 | 18,200 |
| 2017/03/15 | 1,030 | 1,060 | 1,021 | 1,026 | 28,500 |
| 2017/03/14 | 1,050 | 1,055 | 1,030 | 1,043 | 26,400 |
| 2017/03/13 | 1,065 | 1,075 | 1,050 | 1,050 | 33,100 |
| 2017/03/10 | 1,072 | 1,076 | 1,050 | 1,068 | 44,400 |
| 2017/03/09 | 1,074 | 1,085 | 1,070 | 1,075 | 21,900 |
| 2017/03/08 | 1,094 | 1,094 | 1,068 | 1,082 | 41,100 |
| 2017/03/07 | 1,127 | 1,133 | 1,082 | 1,100 | 58,600 |
| 2017/03/06 | 1,090 | 1,173 | 1,085 | 1,141 | 193,100 |
| 2017/03/03 | 1,042 | 1,090 | 1,038 | 1,080 | 64,300 |
| 2017/03/02 | 1,038 | 1,041 | 1,015 | 1,037 | 22,300 |
| 2017/03/01 | 1,025 | 1,038 | 1,006 | 1,025 | 34,300 |
| 2017/02/28 | 1,027 | 1,048 | 1,000 | 1,040 | 50,300 |
| 2017/02/27 | 1,050 | 1,059 | 1,003 | 1,010 | 58,300 |
| 2017/02/24 | 1,055 | 1,095 | 1,047 | 1,061 | 64,400 |
| 2017/02/23 | 1,040 | 1,060 | 1,010 | 1,045 | 61,800 |
| 2017/02/22 | 1,072 | 1,078 | 980 | 1,039 | 86,300 |
| 2017/02/21 | 1,005 | 1,126 | 999 | 1,060 | 343,600 |
| 2017/02/20 | 974 | 981 | 963 | 976 | 35,400 |
| 2017/02/17 | 946 | 975 | 941 | 974 | 69,800 |
| 2017/02/16 | 924 | 947 | 924 | 946 | 47,600 |
| 2017/02/15 | 925 | 928 | 917 | 926 | 16,800 |
| 2017/02/14 | 923 | 927 | 917 | 924 | 10,300 |
| 2017/02/13 | 930 | 930 | 913 | 923 | 16,300 |
| 2017/02/10 | 904 | 930 | 904 | 920 | 29,900 |
| 2017/02/09 | 891 | 903 | 888 | 899 | 22,100 |
| 2017/02/08 | 906 | 915 | 897 | 900 | 9,100 |
| 2017/02/07 | 911 | 917 | 901 | 906 | 11,300 |
| 2017/02/06 | 927 | 938 | 920 | 930 | 19,900 |
| 2017/02/03 | 927 | 938 | 910 | 931 | 17,500 |
| 2017/02/02 | 906 | 951 | 904 | 930 | 77,300 |
| 2017/02/01 | 892 | 898 | 880 | 891 | 32,000 |
| 2017/01/31 | 880 | 898 | 879 | 884 | 17,500 |
| 2017/01/30 | 901 | 901 | 879 | 886 | 24,800 |
| 2017/01/27 | 921 | 934 | 874 | 902 | 77,900 |
| 2017/01/26 | 903 | 906 | 891 | 891 | 11,600 |
| 2017/01/25 | 890 | 910 | 878 | 902 | 19,100 |
| 2017/01/24 | 870 | 892 | 870 | 890 | 28,400 |
| 2017/01/23 | 862 | 892 | 862 | 877 | 35,100 |
| 2017/01/20 | 856 | 857 | 839 | 854 | 6,100 |
| 2017/01/19 | 861 | 863 | 848 | 856 | 9,800 |
| 2017/01/18 | 841 | 848 | 825 | 848 | 15,900 |
| 2017/01/17 | 858 | 860 | 843 | 844 | 37,700 |
| 2017/01/16 | 863 | 868 | 861 | 867 | 8,800 |
| 2017/01/13 | 862 | 873 | 858 | 870 | 13,400 |
| 2017/01/12 | 872 | 879 | 861 | 862 | 19,000 |
| 2017/01/11 | 891 | 899 | 869 | 872 | 36,500 |
| 2017/01/10 | 920 | 977 | 888 | 900 | 140,200 |
| 2017/01/06 | 887 | 888 | 858 | 867 | 34,400 |
| 2017/01/05 | 826 | 907 | 826 | 881 | 141,500 |
| 2017/01/04 | 818 | 826 | 816 | 826 | 17,700 |