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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,485 | 1,513 | 1,463 | 1,503 | 22,100 |
| 2019/12/27 | 1,429 | 1,512 | 1,426 | 1,482 | 45,900 |
| 2019/12/26 | 1,416 | 1,437 | 1,404 | 1,429 | 20,400 |
| 2019/12/25 | 1,456 | 1,458 | 1,382 | 1,401 | 62,000 |
| 2019/12/24 | 1,392 | 1,519 | 1,392 | 1,486 | 113,900 |
| 2019/12/23 | 1,360 | 1,393 | 1,345 | 1,386 | 35,400 |
| 2019/12/20 | 1,339 | 1,358 | 1,317 | 1,355 | 32,200 |
| 2019/12/19 | 1,289 | 1,410 | 1,289 | 1,331 | 123,600 |
| 2019/12/18 | 1,271 | 1,271 | 1,256 | 1,268 | 8,800 |
| 2019/12/17 | 1,261 | 1,273 | 1,256 | 1,270 | 13,100 |
| 2019/12/16 | 1,270 | 1,275 | 1,259 | 1,261 | 10,300 |
| 2019/12/13 | 1,270 | 1,270 | 1,255 | 1,268 | 17,700 |
| 2019/12/12 | 1,264 | 1,264 | 1,248 | 1,253 | 12,100 |
| 2019/12/11 | 1,263 | 1,268 | 1,255 | 1,260 | 8,000 |
| 2019/12/10 | 1,270 | 1,276 | 1,260 | 1,263 | 8,700 |
| 2019/12/09 | 1,295 | 1,310 | 1,266 | 1,267 | 19,700 |
| 2019/12/06 | 1,285 | 1,288 | 1,265 | 1,283 | 28,600 |
| 2019/12/05 | 1,270 | 1,388 | 1,268 | 1,285 | 68,200 |
| 2019/12/04 | 1,251 | 1,270 | 1,251 | 1,270 | 7,200 |
| 2019/12/03 | 1,255 | 1,267 | 1,243 | 1,264 | 14,100 |
| 2019/12/02 | 1,268 | 1,282 | 1,259 | 1,263 | 12,700 |
| 2019/11/29 | 1,258 | 1,275 | 1,252 | 1,260 | 15,800 |
| 2019/11/28 | 1,260 | 1,260 | 1,241 | 1,258 | 9,400 |
| 2019/11/27 | 1,231 | 1,272 | 1,224 | 1,260 | 36,000 |
| 2019/11/26 | 1,225 | 1,245 | 1,222 | 1,230 | 22,400 |
| 2019/11/25 | 1,244 | 1,250 | 1,222 | 1,222 | 21,500 |
| 2019/11/22 | 1,214 | 1,223 | 1,213 | 1,219 | 4,400 |
| 2019/11/21 | 1,217 | 1,223 | 1,201 | 1,220 | 11,900 |
| 2019/11/20 | 1,220 | 1,232 | 1,205 | 1,217 | 18,400 |
| 2019/11/19 | 1,204 | 1,225 | 1,204 | 1,218 | 9,100 |
| 2019/11/18 | 1,211 | 1,225 | 1,197 | 1,214 | 23,200 |
| 2019/11/15 | 1,199 | 1,223 | 1,199 | 1,213 | 23,900 |
| 2019/11/14 | 1,183 | 1,195 | 1,183 | 1,193 | 8,300 |
| 2019/11/13 | 1,205 | 1,205 | 1,183 | 1,186 | 17,400 |
| 2019/11/12 | 1,229 | 1,232 | 1,198 | 1,208 | 40,900 |
| 2019/11/11 | 1,226 | 1,259 | 1,226 | 1,245 | 44,400 |
| 2019/11/08 | 1,308 | 1,319 | 1,303 | 1,304 | 9,500 |
| 2019/11/07 | 1,303 | 1,321 | 1,303 | 1,309 | 6,000 |
| 2019/11/06 | 1,322 | 1,327 | 1,311 | 1,323 | 9,000 |
| 2019/11/05 | 1,307 | 1,333 | 1,307 | 1,327 | 8,000 |
| 2019/11/01 | 1,296 | 1,307 | 1,293 | 1,304 | 3,400 |
| 2019/10/31 | 1,330 | 1,330 | 1,302 | 1,311 | 8,300 |
| 2019/10/30 | 1,310 | 1,328 | 1,291 | 1,328 | 13,700 |
| 2019/10/29 | 1,315 | 1,325 | 1,302 | 1,310 | 13,000 |
| 2019/10/28 | 1,260 | 1,311 | 1,260 | 1,303 | 21,100 |
| 2019/10/25 | 1,250 | 1,260 | 1,240 | 1,260 | 10,700 |
| 2019/10/24 | 1,234 | 1,246 | 1,228 | 1,240 | 10,100 |
| 2019/10/23 | 1,226 | 1,242 | 1,221 | 1,232 | 9,200 |
| 2019/10/21 | 1,223 | 1,228 | 1,220 | 1,221 | 10,400 |
| 2019/10/18 | 1,215 | 1,242 | 1,215 | 1,226 | 8,000 |
| 2019/10/17 | 1,220 | 1,222 | 1,207 | 1,209 | 13,000 |
| 2019/10/16 | 1,228 | 1,253 | 1,223 | 1,228 | 6,400 |
| 2019/10/15 | 1,210 | 1,242 | 1,210 | 1,227 | 19,200 |
| 2019/10/11 | 1,206 | 1,208 | 1,196 | 1,208 | 7,100 |
| 2019/10/10 | 1,216 | 1,216 | 1,199 | 1,200 | 5,700 |
| 2019/10/09 | 1,223 | 1,225 | 1,208 | 1,214 | 4,900 |
| 2019/10/08 | 1,234 | 1,240 | 1,225 | 1,230 | 7,900 |
| 2019/10/07 | 1,227 | 1,232 | 1,210 | 1,231 | 9,900 |
| 2019/10/04 | 1,217 | 1,224 | 1,205 | 1,216 | 6,800 |
| 2019/10/03 | 1,221 | 1,221 | 1,205 | 1,221 | 8,600 |
| 2019/10/02 | 1,232 | 1,246 | 1,229 | 1,243 | 11,500 |
| 2019/10/01 | 1,218 | 1,245 | 1,218 | 1,233 | 9,400 |
| 2019/09/30 | 1,235 | 1,235 | 1,213 | 1,221 | 8,400 |
| 2019/09/27 | 1,256 | 1,286 | 1,225 | 1,235 | 19,500 |
| 2019/09/26 | 1,276 | 1,288 | 1,258 | 1,268 | 26,200 |
| 2019/09/25 | 1,314 | 1,323 | 1,260 | 1,273 | 36,400 |
| 2019/09/24 | 1,234 | 1,258 | 1,231 | 1,254 | 14,300 |
| 2019/09/20 | 1,239 | 1,249 | 1,225 | 1,234 | 14,000 |
| 2019/09/19 | 1,256 | 1,297 | 1,231 | 1,240 | 22,600 |
| 2019/09/18 | 1,238 | 1,276 | 1,238 | 1,256 | 15,900 |
| 2019/09/17 | 1,237 | 1,251 | 1,227 | 1,240 | 7,900 |
| 2019/09/13 | 1,256 | 1,256 | 1,226 | 1,237 | 12,700 |
| 2019/09/12 | 1,243 | 1,258 | 1,234 | 1,246 | 11,000 |
| 2019/09/11 | 1,220 | 1,241 | 1,210 | 1,238 | 12,200 |
| 2019/09/10 | 1,221 | 1,234 | 1,210 | 1,220 | 13,500 |
| 2019/09/09 | 1,188 | 1,218 | 1,170 | 1,214 | 12,800 |
| 2019/09/06 | 1,200 | 1,220 | 1,186 | 1,189 | 25,800 |
| 2019/09/05 | 1,201 | 1,226 | 1,183 | 1,196 | 36,000 |
| 2019/09/04 | 1,200 | 1,203 | 1,186 | 1,195 | 8,800 |
| 2019/09/03 | 1,165 | 1,197 | 1,165 | 1,197 | 7,900 |
| 2019/09/02 | 1,199 | 1,199 | 1,161 | 1,177 | 16,800 |
| 2019/08/30 | 1,205 | 1,241 | 1,200 | 1,211 | 19,300 |
| 2019/08/29 | 1,203 | 1,210 | 1,162 | 1,203 | 13,400 |
| 2019/08/28 | 1,197 | 1,212 | 1,196 | 1,202 | 6,600 |
| 2019/08/27 | 1,195 | 1,223 | 1,195 | 1,198 | 10,600 |
| 2019/08/26 | 1,235 | 1,238 | 1,186 | 1,199 | 19,800 |
| 2019/08/23 | 1,238 | 1,270 | 1,233 | 1,235 | 10,800 |
| 2019/08/22 | 1,272 | 1,284 | 1,231 | 1,231 | 27,500 |
| 2019/08/21 | 1,330 | 1,330 | 1,263 | 1,275 | 26,900 |
| 2019/08/20 | 1,302 | 1,337 | 1,281 | 1,336 | 25,500 |
| 2019/08/19 | 1,356 | 1,356 | 1,301 | 1,301 | 17,400 |
| 2019/08/16 | 1,357 | 1,357 | 1,325 | 1,334 | 12,800 |
| 2019/08/15 | 1,331 | 1,357 | 1,318 | 1,338 | 13,700 |
| 2019/08/14 | 1,305 | 1,383 | 1,290 | 1,383 | 59,300 |
| 2019/08/13 | 1,249 | 1,395 | 1,249 | 1,395 | 100,900 |
| 2019/08/09 | 1,589 | 1,609 | 1,583 | 1,609 | 6,800 |
| 2019/08/08 | 1,613 | 1,622 | 1,580 | 1,589 | 5,100 |
| 2019/08/07 | 1,569 | 1,618 | 1,530 | 1,613 | 12,300 |
| 2019/08/06 | 1,485 | 1,560 | 1,480 | 1,556 | 19,100 |
| 2019/08/05 | 1,653 | 1,653 | 1,551 | 1,572 | 19,200 |
| 2019/08/02 | 1,678 | 1,691 | 1,651 | 1,652 | 13,000 |
| 2019/08/01 | 1,700 | 1,702 | 1,688 | 1,701 | 4,500 |
| 2019/07/31 | 1,682 | 1,710 | 1,682 | 1,700 | 8,600 |
| 2019/07/30 | 1,694 | 1,697 | 1,662 | 1,682 | 5,800 |
| 2019/07/29 | 1,707 | 1,734 | 1,684 | 1,694 | 8,700 |
| 2019/07/26 | 1,674 | 1,701 | 1,658 | 1,700 | 10,500 |
| 2019/07/25 | 1,643 | 1,680 | 1,622 | 1,680 | 12,500 |
| 2019/07/24 | 1,662 | 1,674 | 1,633 | 1,635 | 12,000 |
| 2019/07/23 | 1,652 | 1,673 | 1,640 | 1,663 | 7,800 |
| 2019/07/22 | 1,657 | 1,659 | 1,622 | 1,652 | 8,300 |
| 2019/07/19 | 1,594 | 1,649 | 1,594 | 1,638 | 8,200 |
| 2019/07/18 | 1,620 | 1,629 | 1,592 | 1,594 | 18,700 |
| 2019/07/17 | 1,654 | 1,666 | 1,630 | 1,636 | 17,200 |
| 2019/07/16 | 1,747 | 1,761 | 1,668 | 1,673 | 26,600 |
| 2019/07/12 | 1,820 | 1,820 | 1,745 | 1,745 | 16,300 |
| 2019/07/11 | 1,774 | 1,814 | 1,774 | 1,812 | 5,500 |
| 2019/07/10 | 1,768 | 1,782 | 1,744 | 1,774 | 14,900 |
| 2019/07/09 | 1,815 | 1,817 | 1,765 | 1,765 | 12,900 |
| 2019/07/08 | 1,835 | 1,840 | 1,808 | 1,817 | 13,800 |
| 2019/07/05 | 1,814 | 1,839 | 1,773 | 1,835 | 23,300 |
| 2019/07/04 | 1,801 | 1,827 | 1,801 | 1,819 | 6,300 |
| 2019/07/03 | 1,796 | 1,828 | 1,780 | 1,802 | 11,700 |
| 2019/07/02 | 1,780 | 1,811 | 1,780 | 1,809 | 7,700 |
| 2019/07/01 | 1,774 | 1,795 | 1,756 | 1,777 | 14,800 |
| 2019/06/28 | 1,780 | 1,780 | 1,750 | 1,769 | 9,800 |
| 2019/06/27 | 1,769 | 1,776 | 1,734 | 1,767 | 11,400 |
| 2019/06/26 | 1,812 | 1,815 | 1,755 | 1,756 | 25,100 |
| 2019/06/25 | 1,788 | 1,878 | 1,788 | 1,811 | 26,600 |
| 2019/06/24 | 1,813 | 1,813 | 1,781 | 1,799 | 17,900 |
| 2019/06/21 | 1,801 | 1,867 | 1,801 | 1,833 | 68,100 |
| 2019/06/20 | 1,732 | 1,764 | 1,703 | 1,764 | 18,500 |
| 2019/06/19 | 1,711 | 1,729 | 1,692 | 1,729 | 22,100 |
| 2019/06/18 | 1,744 | 1,744 | 1,658 | 1,671 | 28,900 |
| 2019/06/17 | 1,666 | 1,748 | 1,648 | 1,747 | 51,800 |
| 2019/06/14 | 1,550 | 1,631 | 1,550 | 1,626 | 22,800 |
| 2019/06/13 | 1,570 | 1,582 | 1,553 | 1,553 | 15,600 |
| 2019/06/12 | 1,644 | 1,644 | 1,580 | 1,591 | 25,600 |
| 2019/06/11 | 1,597 | 1,645 | 1,592 | 1,636 | 28,800 |
| 2019/06/10 | 1,592 | 1,626 | 1,566 | 1,588 | 44,500 |
| 2019/06/07 | 1,525 | 1,568 | 1,524 | 1,566 | 12,100 |
| 2019/06/06 | 1,524 | 1,550 | 1,508 | 1,520 | 19,600 |
| 2019/06/05 | 1,457 | 1,499 | 1,457 | 1,499 | 20,300 |
| 2019/06/04 | 1,431 | 1,431 | 1,370 | 1,423 | 18,900 |
| 2019/06/03 | 1,440 | 1,449 | 1,410 | 1,428 | 14,400 |
| 2019/05/31 | 1,495 | 1,497 | 1,468 | 1,469 | 20,300 |
| 2019/05/30 | 1,507 | 1,511 | 1,482 | 1,503 | 13,200 |
| 2019/05/29 | 1,570 | 1,570 | 1,526 | 1,530 | 15,500 |
| 2019/05/28 | 1,562 | 1,592 | 1,552 | 1,584 | 17,100 |
| 2019/05/27 | 1,537 | 1,558 | 1,537 | 1,552 | 3,900 |
| 2019/05/24 | 1,510 | 1,541 | 1,504 | 1,533 | 13,700 |
| 2019/05/23 | 1,582 | 1,582 | 1,532 | 1,532 | 14,000 |
| 2019/05/22 | 1,545 | 1,612 | 1,541 | 1,573 | 42,500 |
| 2019/05/21 | 1,490 | 1,539 | 1,470 | 1,539 | 20,900 |
| 2019/05/20 | 1,494 | 1,513 | 1,489 | 1,496 | 8,300 |
| 2019/05/17 | 1,502 | 1,510 | 1,487 | 1,503 | 19,100 |
| 2019/05/16 | 1,520 | 1,528 | 1,461 | 1,484 | 41,200 |
| 2019/05/15 | 1,469 | 1,520 | 1,410 | 1,512 | 92,900 |
| 2019/05/14 | 1,233 | 1,287 | 1,214 | 1,282 | 20,000 |
| 2019/05/13 | 1,280 | 1,317 | 1,253 | 1,276 | 36,500 |
| 2019/05/10 | 1,356 | 1,372 | 1,350 | 1,372 | 9,500 |
| 2019/05/09 | 1,389 | 1,389 | 1,343 | 1,356 | 9,600 |
| 2019/05/08 | 1,409 | 1,409 | 1,374 | 1,392 | 14,500 |
| 2019/05/07 | 1,421 | 1,437 | 1,407 | 1,415 | 7,300 |
| 2019/04/26 | 1,421 | 1,421 | 1,389 | 1,418 | 19,000 |
| 2019/04/25 | 1,386 | 1,421 | 1,380 | 1,421 | 25,500 |
| 2019/04/24 | 1,380 | 1,390 | 1,375 | 1,385 | 11,700 |
| 2019/04/23 | 1,390 | 1,399 | 1,381 | 1,387 | 5,900 |
| 2019/04/22 | 1,405 | 1,415 | 1,390 | 1,391 | 8,900 |
| 2019/04/19 | 1,403 | 1,430 | 1,396 | 1,405 | 10,800 |
| 2019/04/18 | 1,448 | 1,448 | 1,377 | 1,400 | 22,200 |
| 2019/04/17 | 1,418 | 1,449 | 1,415 | 1,435 | 26,200 |
| 2019/04/16 | 1,407 | 1,419 | 1,406 | 1,413 | 8,500 |
| 2019/04/15 | 1,391 | 1,420 | 1,390 | 1,410 | 14,600 |
| 2019/04/12 | 1,390 | 1,391 | 1,379 | 1,387 | 10,300 |
| 2019/04/11 | 1,403 | 1,404 | 1,387 | 1,394 | 11,900 |
| 2019/04/10 | 1,399 | 1,399 | 1,386 | 1,397 | 12,200 |
| 2019/04/09 | 1,408 | 1,419 | 1,397 | 1,407 | 11,500 |
| 2019/04/08 | 1,423 | 1,429 | 1,403 | 1,409 | 6,700 |
| 2019/04/05 | 1,407 | 1,419 | 1,399 | 1,411 | 9,900 |
| 2019/04/04 | 1,405 | 1,412 | 1,386 | 1,407 | 13,900 |
| 2019/04/03 | 1,408 | 1,435 | 1,396 | 1,407 | 14,900 |
| 2019/04/02 | 1,429 | 1,435 | 1,405 | 1,417 | 12,400 |
| 2019/04/01 | 1,431 | 1,457 | 1,421 | 1,427 | 22,700 |
| 2019/03/29 | 1,408 | 1,422 | 1,398 | 1,412 | 15,800 |
| 2019/03/28 | 1,396 | 1,399 | 1,371 | 1,399 | 19,000 |
| 2019/03/27 | 1,401 | 1,401 | 1,379 | 1,392 | 18,100 |
| 2019/03/26 | 1,397 | 1,413 | 1,387 | 1,407 | 22,400 |
| 2019/03/25 | 1,389 | 1,396 | 1,363 | 1,394 | 31,500 |
| 2019/03/22 | 1,395 | 1,419 | 1,383 | 1,419 | 30,100 |
| 2019/03/20 | 1,368 | 1,397 | 1,368 | 1,383 | 18,200 |
| 2019/03/19 | 1,411 | 1,419 | 1,368 | 1,374 | 18,700 |
| 2019/03/18 | 1,333 | 1,428 | 1,333 | 1,423 | 33,800 |
| 2019/03/15 | 1,317 | 1,347 | 1,317 | 1,331 | 21,000 |
| 2019/03/14 | 1,324 | 1,338 | 1,300 | 1,300 | 10,300 |
| 2019/03/13 | 1,342 | 1,356 | 1,311 | 1,324 | 7,300 |
| 2019/03/12 | 1,320 | 1,363 | 1,320 | 1,342 | 10,000 |
| 2019/03/11 | 1,310 | 1,321 | 1,289 | 1,317 | 8,300 |
| 2019/03/08 | 1,335 | 1,340 | 1,297 | 1,310 | 21,000 |
| 2019/03/07 | 1,360 | 1,361 | 1,344 | 1,354 | 12,500 |
| 2019/03/06 | 1,356 | 1,383 | 1,349 | 1,368 | 11,100 |
| 2019/03/05 | 1,361 | 1,370 | 1,358 | 1,363 | 10,800 |
| 2019/03/04 | 1,357 | 1,375 | 1,357 | 1,369 | 13,500 |
| 2019/03/01 | 1,351 | 1,363 | 1,351 | 1,357 | 13,900 |
| 2019/02/28 | 1,366 | 1,366 | 1,355 | 1,355 | 10,300 |
| 2019/02/27 | 1,367 | 1,367 | 1,353 | 1,367 | 8,100 |
| 2019/02/26 | 1,388 | 1,400 | 1,355 | 1,367 | 16,800 |
| 2019/02/25 | 1,380 | 1,387 | 1,364 | 1,387 | 11,800 |
| 2019/02/22 | 1,367 | 1,378 | 1,350 | 1,363 | 15,600 |
| 2019/02/21 | 1,379 | 1,381 | 1,350 | 1,365 | 21,700 |
| 2019/02/20 | 1,425 | 1,425 | 1,376 | 1,383 | 37,300 |
| 2019/02/19 | 1,403 | 1,420 | 1,393 | 1,412 | 14,800 |
| 2019/02/18 | 1,425 | 1,454 | 1,395 | 1,403 | 24,000 |
| 2019/02/15 | 1,471 | 1,471 | 1,411 | 1,419 | 27,800 |
| 2019/02/14 | 1,401 | 1,523 | 1,400 | 1,500 | 60,900 |
| 2019/02/13 | 1,542 | 1,588 | 1,523 | 1,586 | 19,500 |
| 2019/02/12 | 1,494 | 1,510 | 1,477 | 1,504 | 11,300 |
| 2019/02/08 | 1,468 | 1,499 | 1,465 | 1,472 | 13,500 |
| 2019/02/07 | 1,541 | 1,562 | 1,492 | 1,506 | 16,500 |
| 2019/02/06 | 1,499 | 1,557 | 1,493 | 1,557 | 23,800 |
| 2019/02/05 | 1,479 | 1,492 | 1,474 | 1,491 | 19,700 |
| 2019/02/04 | 1,479 | 1,495 | 1,470 | 1,479 | 21,200 |
| 2019/02/01 | 1,431 | 1,450 | 1,410 | 1,450 | 15,900 |
| 2019/01/31 | 1,398 | 1,435 | 1,398 | 1,422 | 12,800 |
| 2019/01/30 | 1,439 | 1,442 | 1,388 | 1,396 | 26,200 |
| 2019/01/29 | 1,428 | 1,447 | 1,406 | 1,447 | 15,700 |
| 2019/01/28 | 1,450 | 1,450 | 1,408 | 1,448 | 18,300 |
| 2019/01/25 | 1,440 | 1,461 | 1,414 | 1,445 | 12,800 |
| 2019/01/24 | 1,429 | 1,440 | 1,402 | 1,419 | 19,300 |
| 2019/01/23 | 1,460 | 1,462 | 1,429 | 1,434 | 20,100 |
| 2019/01/22 | 1,515 | 1,521 | 1,482 | 1,485 | 20,600 |
| 2019/01/21 | 1,547 | 1,547 | 1,507 | 1,530 | 8,900 |
| 2019/01/18 | 1,520 | 1,520 | 1,488 | 1,502 | 14,200 |
| 2019/01/17 | 1,509 | 1,517 | 1,486 | 1,512 | 15,900 |
| 2019/01/16 | 1,548 | 1,562 | 1,491 | 1,498 | 11,600 |
| 2019/01/15 | 1,467 | 1,567 | 1,446 | 1,552 | 12,700 |
| 2019/01/11 | 1,522 | 1,531 | 1,480 | 1,490 | 11,000 |
| 2019/01/10 | 1,554 | 1,554 | 1,498 | 1,518 | 17,600 |
| 2019/01/09 | 1,600 | 1,608 | 1,564 | 1,564 | 11,800 |
| 2019/01/08 | 1,610 | 1,610 | 1,565 | 1,608 | 12,500 |
| 2019/01/07 | 1,592 | 1,601 | 1,568 | 1,579 | 14,200 |
| 2019/01/04 | 1,544 | 1,544 | 1,501 | 1,512 | 17,800 |