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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,266 | 2,295 | 2,240 | 2,249 | 41,600 |
| 2024/12/27 | 2,219 | 2,278 | 2,210 | 2,278 | 98,000 |
| 2024/12/26 | 2,162 | 2,197 | 2,136 | 2,188 | 71,500 |
| 2024/12/25 | 2,177 | 2,199 | 2,126 | 2,162 | 39,000 |
| 2024/12/24 | 2,150 | 2,220 | 2,130 | 2,170 | 83,300 |
| 2024/12/23 | 2,110 | 2,263 | 2,086 | 2,160 | 120,800 |
| 2024/12/20 | 2,035 | 2,093 | 2,025 | 2,060 | 71,700 |
| 2024/12/19 | 1,960 | 2,033 | 1,957 | 2,033 | 35,900 |
| 2024/12/18 | 2,021 | 2,021 | 1,982 | 2,003 | 16,200 |
| 2024/12/17 | 1,970 | 2,020 | 1,937 | 2,016 | 38,100 |
| 2024/12/16 | 1,953 | 1,953 | 1,913 | 1,947 | 20,600 |
| 2024/12/13 | 1,940 | 2,004 | 1,940 | 1,953 | 49,700 |
| 2024/12/12 | 2,012 | 2,038 | 1,952 | 1,959 | 52,200 |
| 2024/12/11 | 1,966 | 2,014 | 1,956 | 2,003 | 28,300 |
| 2024/12/10 | 2,013 | 2,031 | 1,952 | 1,970 | 64,100 |
| 2024/12/09 | 1,971 | 2,060 | 1,969 | 2,059 | 89,100 |
| 2024/12/06 | 1,894 | 1,940 | 1,878 | 1,940 | 33,700 |
| 2024/12/05 | 1,879 | 1,925 | 1,879 | 1,908 | 24,800 |
| 2024/12/04 | 1,931 | 1,936 | 1,855 | 1,856 | 40,000 |
| 2024/12/03 | 1,926 | 1,969 | 1,913 | 1,951 | 52,100 |
| 2024/12/02 | 1,941 | 1,947 | 1,901 | 1,921 | 21,100 |
| 2024/11/29 | 1,897 | 1,967 | 1,868 | 1,953 | 42,100 |
| 2024/11/28 | 1,908 | 1,921 | 1,856 | 1,857 | 23,600 |
| 2024/11/27 | 1,905 | 1,912 | 1,856 | 1,899 | 23,600 |
| 2024/11/26 | 1,911 | 1,928 | 1,884 | 1,905 | 28,300 |
| 2024/11/25 | 1,979 | 1,996 | 1,911 | 1,911 | 42,400 |
| 2024/11/22 | 1,836 | 1,960 | 1,836 | 1,950 | 81,900 |
| 2024/11/21 | 1,851 | 1,864 | 1,794 | 1,819 | 33,500 |
| 2024/11/20 | 1,798 | 1,881 | 1,792 | 1,850 | 57,700 |
| 2024/11/19 | 1,689 | 1,837 | 1,672 | 1,803 | 126,200 |
| 2024/11/18 | 1,660 | 1,676 | 1,642 | 1,662 | 36,200 |
| 2024/11/15 | 1,663 | 1,672 | 1,632 | 1,660 | 46,900 |
| 2024/11/14 | 1,673 | 1,690 | 1,652 | 1,654 | 63,200 |
| 2024/11/13 | 1,704 | 1,711 | 1,658 | 1,660 | 50,100 |
| 2024/11/12 | 1,808 | 1,828 | 1,692 | 1,704 | 131,200 |
| 2024/11/11 | 1,829 | 1,855 | 1,806 | 1,852 | 39,600 |
| 2024/11/08 | 1,800 | 1,833 | 1,775 | 1,789 | 28,000 |
| 2024/11/07 | 1,774 | 1,802 | 1,743 | 1,777 | 29,200 |
| 2024/11/06 | 1,805 | 1,805 | 1,728 | 1,758 | 28,500 |
| 2024/11/05 | 1,825 | 1,825 | 1,767 | 1,767 | 15,900 |
| 2024/11/01 | 1,825 | 1,837 | 1,801 | 1,818 | 21,000 |
| 2024/10/31 | 1,854 | 1,854 | 1,819 | 1,851 | 22,600 |
| 2024/10/30 | 1,820 | 1,848 | 1,799 | 1,836 | 59,700 |
| 2024/10/29 | 1,809 | 1,825 | 1,804 | 1,820 | 20,200 |
| 2024/10/28 | 1,740 | 1,812 | 1,728 | 1,809 | 26,300 |
| 2024/10/25 | 1,732 | 1,746 | 1,713 | 1,728 | 25,300 |
| 2024/10/24 | 1,707 | 1,750 | 1,701 | 1,732 | 21,500 |
| 2024/10/23 | 1,810 | 1,810 | 1,738 | 1,747 | 25,300 |
| 2024/10/22 | 1,838 | 1,861 | 1,772 | 1,785 | 21,600 |
| 2024/10/21 | 1,835 | 1,878 | 1,814 | 1,838 | 15,200 |
| 2024/10/18 | 1,812 | 1,825 | 1,789 | 1,820 | 19,500 |
| 2024/10/17 | 1,813 | 1,819 | 1,788 | 1,802 | 22,600 |
| 2024/10/16 | 1,840 | 1,881 | 1,809 | 1,818 | 24,700 |
| 2024/10/15 | 1,842 | 1,872 | 1,842 | 1,865 | 18,800 |
| 2024/10/11 | 1,888 | 1,888 | 1,832 | 1,835 | 19,400 |
| 2024/10/10 | 1,899 | 1,899 | 1,831 | 1,879 | 22,800 |
| 2024/10/09 | 1,862 | 1,899 | 1,850 | 1,874 | 32,300 |
| 2024/10/08 | 1,889 | 1,889 | 1,852 | 1,858 | 27,400 |
| 2024/10/07 | 1,915 | 1,925 | 1,894 | 1,894 | 27,400 |
| 2024/10/04 | 1,900 | 1,949 | 1,900 | 1,920 | 28,200 |
| 2024/10/03 | 1,950 | 1,950 | 1,896 | 1,896 | 19,200 |
| 2024/10/02 | 1,912 | 1,956 | 1,898 | 1,901 | 39,200 |
| 2024/10/01 | 1,962 | 1,978 | 1,908 | 1,951 | 32,100 |
| 2024/09/30 | 1,960 | 2,010 | 1,958 | 1,968 | 52,400 |
| 2024/09/27 | 1,977 | 2,022 | 1,972 | 2,006 | 70,900 |
| 2024/09/26 | 1,889 | 1,968 | 1,889 | 1,961 | 86,200 |
| 2024/09/25 | 1,850 | 1,905 | 1,844 | 1,886 | 44,900 |
| 2024/09/24 | 1,940 | 1,964 | 1,917 | 1,918 | 32,100 |
| 2024/09/20 | 1,975 | 1,993 | 1,922 | 1,934 | 72,900 |
| 2024/09/19 | 1,992 | 1,998 | 1,953 | 1,974 | 55,400 |
| 2024/09/18 | 1,878 | 1,984 | 1,860 | 1,982 | 69,300 |
| 2024/09/17 | 1,884 | 1,884 | 1,801 | 1,851 | 29,100 |
| 2024/09/13 | 1,845 | 1,880 | 1,829 | 1,869 | 53,800 |
| 2024/09/12 | 1,816 | 1,847 | 1,800 | 1,846 | 57,400 |
| 2024/09/11 | 1,899 | 1,899 | 1,749 | 1,767 | 78,500 |
| 2024/09/10 | 1,916 | 1,930 | 1,890 | 1,901 | 33,200 |
| 2024/09/09 | 1,848 | 1,917 | 1,845 | 1,900 | 40,700 |
| 2024/09/06 | 1,902 | 1,921 | 1,866 | 1,898 | 39,600 |
| 2024/09/05 | 1,910 | 1,949 | 1,873 | 1,905 | 53,600 |
| 2024/09/04 | 1,950 | 1,960 | 1,878 | 1,924 | 115,400 |
| 2024/09/03 | 1,836 | 1,939 | 1,836 | 1,928 | 118,900 |
| 2024/09/02 | 1,716 | 1,939 | 1,710 | 1,916 | 193,500 |
| 2024/08/30 | 1,692 | 1,719 | 1,691 | 1,710 | 15,100 |
| 2024/08/29 | 1,704 | 1,726 | 1,682 | 1,701 | 32,500 |
| 2024/08/28 | 1,743 | 1,743 | 1,685 | 1,715 | 26,900 |
| 2024/08/27 | 1,737 | 1,746 | 1,713 | 1,744 | 30,300 |
| 2024/08/26 | 1,701 | 1,738 | 1,701 | 1,722 | 21,000 |
| 2024/08/23 | 1,708 | 1,717 | 1,684 | 1,701 | 24,600 |
| 2024/08/22 | 1,684 | 1,731 | 1,659 | 1,719 | 29,200 |
| 2024/08/21 | 1,649 | 1,681 | 1,649 | 1,653 | 37,700 |
| 2024/08/20 | 1,596 | 1,675 | 1,596 | 1,675 | 39,200 |
| 2024/08/19 | 1,605 | 1,625 | 1,572 | 1,584 | 27,300 |
| 2024/08/16 | 1,618 | 1,635 | 1,592 | 1,620 | 32,100 |
| 2024/08/15 | 1,572 | 1,630 | 1,560 | 1,598 | 43,600 |
| 2024/08/14 | 1,608 | 1,650 | 1,550 | 1,580 | 60,000 |
| 2024/08/13 | 1,585 | 1,608 | 1,570 | 1,591 | 86,400 |
| 2024/08/09 | 1,555 | 1,559 | 1,497 | 1,545 | 67,800 |
| 2024/08/08 | 1,507 | 1,544 | 1,488 | 1,515 | 54,900 |
| 2024/08/07 | 1,506 | 1,572 | 1,478 | 1,547 | 56,100 |
| 2024/08/06 | 1,460 | 1,541 | 1,449 | 1,505 | 95,400 |
| 2024/08/05 | 1,435 | 1,504 | 1,326 | 1,389 | 120,900 |
| 2024/08/02 | 1,585 | 1,585 | 1,489 | 1,489 | 74,300 |
| 2024/08/01 | 1,637 | 1,641 | 1,589 | 1,596 | 65,100 |
| 2024/07/31 | 1,680 | 1,680 | 1,632 | 1,653 | 76,800 |
| 2024/07/30 | 1,700 | 1,757 | 1,669 | 1,720 | 188,400 |
| 2024/07/29 | 1,665 | 1,706 | 1,660 | 1,697 | 35,600 |
| 2024/07/26 | 1,708 | 1,725 | 1,643 | 1,643 | 57,900 |
| 2024/07/25 | 1,728 | 1,743 | 1,699 | 1,708 | 55,400 |
| 2024/07/24 | 1,711 | 1,797 | 1,704 | 1,762 | 59,100 |
| 2024/07/23 | 1,726 | 1,753 | 1,715 | 1,717 | 24,300 |
| 2024/07/22 | 1,749 | 1,754 | 1,715 | 1,718 | 35,600 |
| 2024/07/19 | 1,750 | 1,793 | 1,749 | 1,764 | 37,600 |
| 2024/07/18 | 1,798 | 1,831 | 1,755 | 1,755 | 40,000 |
| 2024/07/17 | 1,804 | 1,832 | 1,801 | 1,815 | 41,400 |
| 2024/07/16 | 1,797 | 1,823 | 1,764 | 1,781 | 43,700 |
| 2024/07/12 | 1,719 | 1,830 | 1,713 | 1,818 | 109,100 |
| 2024/07/11 | 1,710 | 1,730 | 1,667 | 1,719 | 58,700 |
| 2024/07/10 | 1,759 | 1,765 | 1,636 | 1,667 | 113,700 |
| 2024/07/09 | 1,750 | 1,794 | 1,735 | 1,759 | 98,600 |
| 2024/07/08 | 1,699 | 1,748 | 1,693 | 1,729 | 96,500 |
| 2024/07/05 | 1,667 | 1,705 | 1,651 | 1,699 | 64,000 |
| 2024/07/04 | 1,645 | 1,660 | 1,636 | 1,636 | 20,500 |
| 2024/07/03 | 1,645 | 1,645 | 1,619 | 1,639 | 34,800 |
| 2024/07/02 | 1,655 | 1,659 | 1,625 | 1,645 | 36,700 |
| 2024/07/01 | 1,692 | 1,692 | 1,649 | 1,654 | 28,100 |
| 2024/06/28 | 1,680 | 1,680 | 1,655 | 1,671 | 23,000 |
| 2024/06/27 | 1,704 | 1,710 | 1,676 | 1,690 | 34,700 |
| 2024/06/26 | 1,696 | 1,715 | 1,675 | 1,694 | 33,800 |
| 2024/06/25 | 1,664 | 1,710 | 1,650 | 1,696 | 60,100 |
| 2024/06/24 | 1,630 | 1,647 | 1,615 | 1,645 | 41,300 |
| 2024/06/21 | 1,606 | 1,630 | 1,594 | 1,628 | 67,300 |
| 2024/06/20 | 1,598 | 1,608 | 1,569 | 1,598 | 30,400 |
| 2024/06/19 | 1,601 | 1,615 | 1,584 | 1,598 | 20,100 |
| 2024/06/18 | 1,580 | 1,619 | 1,580 | 1,602 | 27,600 |
| 2024/06/17 | 1,566 | 1,571 | 1,525 | 1,571 | 52,700 |
| 2024/06/14 | 1,620 | 1,620 | 1,538 | 1,571 | 99,700 |
| 2024/06/13 | 1,667 | 1,670 | 1,580 | 1,580 | 114,200 |
| 2024/06/12 | 1,577 | 1,675 | 1,577 | 1,667 | 99,500 |
| 2024/06/11 | 1,583 | 1,596 | 1,564 | 1,577 | 42,500 |
| 2024/06/10 | 1,561 | 1,593 | 1,547 | 1,573 | 50,800 |
| 2024/06/07 | 1,545 | 1,561 | 1,533 | 1,561 | 32,300 |
| 2024/06/06 | 1,592 | 1,595 | 1,541 | 1,550 | 25,700 |
| 2024/06/05 | 1,618 | 1,619 | 1,569 | 1,570 | 39,700 |
| 2024/06/04 | 1,600 | 1,635 | 1,595 | 1,618 | 48,300 |
| 2024/06/03 | 1,648 | 1,664 | 1,604 | 1,618 | 33,100 |
| 2024/05/31 | 1,620 | 1,648 | 1,603 | 1,648 | 29,500 |
| 2024/05/30 | 1,552 | 1,619 | 1,546 | 1,619 | 42,700 |
| 2024/05/29 | 1,599 | 1,622 | 1,551 | 1,553 | 35,800 |
| 2024/05/28 | 1,600 | 1,630 | 1,573 | 1,579 | 36,700 |
| 2024/05/27 | 1,590 | 1,618 | 1,570 | 1,616 | 39,900 |
| 2024/05/24 | 1,600 | 1,615 | 1,582 | 1,587 | 46,300 |
| 2024/05/23 | 1,692 | 1,693 | 1,618 | 1,626 | 73,700 |
| 2024/05/22 | 1,765 | 1,765 | 1,680 | 1,691 | 61,000 |
| 2024/05/21 | 1,836 | 1,886 | 1,770 | 1,780 | 61,700 |
| 2024/05/20 | 1,810 | 1,848 | 1,808 | 1,848 | 27,200 |
| 2024/05/17 | 1,847 | 1,847 | 1,803 | 1,835 | 36,900 |
| 2024/05/16 | 1,854 | 1,907 | 1,833 | 1,847 | 55,200 |
| 2024/05/15 | 1,875 | 1,890 | 1,804 | 1,867 | 92,200 |
| 2024/05/14 | 1,752 | 1,884 | 1,752 | 1,840 | 183,600 |
| 2024/05/13 | 1,666 | 1,666 | 1,609 | 1,623 | 39,600 |
| 2024/05/10 | 1,718 | 1,719 | 1,637 | 1,666 | 39,500 |
| 2024/05/09 | 1,699 | 1,728 | 1,677 | 1,718 | 31,200 |
| 2024/05/08 | 1,677 | 1,717 | 1,670 | 1,698 | 27,900 |
| 2024/05/07 | 1,644 | 1,715 | 1,642 | 1,694 | 51,000 |
| 2024/05/02 | 1,629 | 1,649 | 1,604 | 1,644 | 28,600 |
| 2024/05/01 | 1,659 | 1,670 | 1,626 | 1,626 | 43,900 |
| 2024/04/30 | 1,671 | 1,695 | 1,650 | 1,683 | 43,800 |
| 2024/04/26 | 1,681 | 1,715 | 1,664 | 1,664 | 230,700 |
| 2024/04/25 | 1,728 | 1,728 | 1,681 | 1,681 | 31,900 |
| 2024/04/24 | 1,724 | 1,753 | 1,712 | 1,742 | 48,400 |
| 2024/04/23 | 1,727 | 1,743 | 1,710 | 1,724 | 25,800 |
| 2024/04/22 | 1,722 | 1,735 | 1,697 | 1,727 | 30,200 |
| 2024/04/19 | 1,747 | 1,747 | 1,631 | 1,688 | 65,900 |
| 2024/04/18 | 1,711 | 1,779 | 1,703 | 1,765 | 36,000 |
| 2024/04/17 | 1,730 | 1,737 | 1,666 | 1,703 | 31,100 |
| 2024/04/16 | 1,773 | 1,791 | 1,690 | 1,702 | 47,000 |
| 2024/04/15 | 1,768 | 1,820 | 1,766 | 1,773 | 28,700 |
| 2024/04/12 | 1,842 | 1,844 | 1,763 | 1,786 | 55,600 |
| 2024/04/11 | 1,816 | 1,854 | 1,807 | 1,819 | 46,100 |
| 2024/04/10 | 1,766 | 1,823 | 1,759 | 1,823 | 57,100 |
| 2024/04/09 | 1,703 | 1,759 | 1,703 | 1,757 | 44,200 |
| 2024/04/08 | 1,685 | 1,725 | 1,685 | 1,710 | 44,100 |
| 2024/04/05 | 1,672 | 1,693 | 1,661 | 1,684 | 37,200 |
| 2024/04/04 | 1,732 | 1,732 | 1,684 | 1,692 | 60,500 |
| 2024/04/03 | 1,721 | 1,748 | 1,700 | 1,723 | 59,000 |
| 2024/04/02 | 1,813 | 1,838 | 1,743 | 1,755 | 59,400 |
| 2024/04/01 | 1,803 | 1,860 | 1,777 | 1,813 | 53,100 |
| 2024/03/29 | 1,800 | 1,853 | 1,778 | 1,810 | 41,900 |
| 2024/03/28 | 1,843 | 1,877 | 1,800 | 1,800 | 61,400 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 3,835 | 3,865 | 3,815 | 3,840 | 28,900 |
| 2024/03/26 | 3,820 | 3,850 | 3,770 | 3,780 | 39,600 |
| 2024/03/25 | 3,845 | 3,935 | 3,815 | 3,835 | 33,600 |
| 2024/03/22 | 3,955 | 3,955 | 3,840 | 3,850 | 18,900 |
| 2024/03/21 | 3,900 | 3,945 | 3,885 | 3,910 | 23,500 |
| 2024/03/19 | 3,860 | 3,895 | 3,760 | 3,895 | 22,700 |
| 2024/03/18 | 3,800 | 3,905 | 3,790 | 3,840 | 48,100 |
| 2024/03/15 | 3,770 | 3,825 | 3,735 | 3,810 | 18,800 |
| 2024/03/14 | 3,955 | 3,955 | 3,745 | 3,780 | 30,000 |
| 2024/03/13 | 4,100 | 4,120 | 3,865 | 3,885 | 31,000 |
| 2024/03/12 | 3,940 | 4,035 | 3,860 | 4,035 | 22,000 |
| 2024/03/11 | 3,920 | 4,005 | 3,905 | 3,985 | 30,600 |
| 2024/03/08 | 3,945 | 4,070 | 3,945 | 4,025 | 30,700 |
| 2024/03/07 | 4,065 | 4,080 | 3,855 | 3,920 | 37,200 |
| 2024/03/06 | 4,000 | 4,035 | 3,950 | 3,995 | 31,400 |
| 2024/03/05 | 4,005 | 4,055 | 3,925 | 4,005 | 42,600 |
| 2024/03/04 | 4,225 | 4,250 | 3,960 | 4,065 | 104,700 |
| 2024/03/01 | 3,805 | 4,135 | 3,785 | 4,085 | 278,800 |
| 2024/02/29 | 3,590 | 3,590 | 3,525 | 3,525 | 16,600 |
| 2024/02/28 | 3,630 | 3,670 | 3,545 | 3,570 | 24,400 |
| 2024/02/27 | 3,590 | 3,645 | 3,550 | 3,645 | 23,500 |
| 2024/02/26 | 3,385 | 3,595 | 3,385 | 3,570 | 44,500 |
| 2024/02/22 | 3,470 | 3,480 | 3,375 | 3,385 | 18,800 |
| 2024/02/21 | 3,350 | 3,435 | 3,300 | 3,410 | 20,600 |
| 2024/02/20 | 3,240 | 3,390 | 3,240 | 3,370 | 22,500 |
| 2024/02/19 | 3,200 | 3,285 | 3,165 | 3,240 | 20,600 |
| 2024/02/16 | 3,195 | 3,250 | 3,180 | 3,180 | 18,000 |
| 2024/02/15 | 3,340 | 3,340 | 3,180 | 3,195 | 19,000 |
| 2024/02/14 | 3,175 | 3,285 | 3,160 | 3,280 | 22,300 |
| 2024/02/13 | 3,180 | 3,270 | 3,125 | 3,235 | 39,800 |
| 2024/02/09 | 3,225 | 3,260 | 3,160 | 3,170 | 29,200 |
| 2024/02/08 | 3,230 | 3,290 | 3,190 | 3,260 | 19,700 |
| 2024/02/07 | 3,260 | 3,295 | 3,235 | 3,255 | 13,000 |
| 2024/02/06 | 3,340 | 3,340 | 3,265 | 3,275 | 13,000 |
| 2024/02/05 | 3,270 | 3,350 | 3,270 | 3,345 | 18,700 |
| 2024/02/02 | 3,255 | 3,310 | 3,255 | 3,255 | 16,800 |
| 2024/02/01 | 3,260 | 3,325 | 3,120 | 3,325 | 36,700 |
| 2024/01/31 | 3,445 | 3,445 | 3,280 | 3,300 | 42,100 |
| 2024/01/30 | 3,470 | 3,480 | 3,390 | 3,415 | 94,700 |
| 2024/01/29 | 3,425 | 3,500 | 3,420 | 3,430 | 39,600 |
| 2024/01/26 | 3,410 | 3,465 | 3,350 | 3,355 | 29,500 |
| 2024/01/25 | 3,360 | 3,430 | 3,325 | 3,430 | 32,200 |
| 2024/01/24 | 3,330 | 3,370 | 3,320 | 3,360 | 20,000 |
| 2024/01/23 | 3,400 | 3,420 | 3,310 | 3,330 | 33,900 |
| 2024/01/22 | 3,315 | 3,390 | 3,300 | 3,370 | 23,200 |
| 2024/01/19 | 3,315 | 3,360 | 3,280 | 3,285 | 26,400 |
| 2024/01/18 | 3,215 | 3,360 | 3,205 | 3,315 | 49,000 |
| 2024/01/17 | 3,245 | 3,275 | 3,185 | 3,185 | 31,600 |
| 2024/01/16 | 3,310 | 3,320 | 3,180 | 3,215 | 45,500 |
| 2024/01/15 | 3,250 | 3,320 | 3,210 | 3,305 | 56,100 |
| 2024/01/12 | 3,120 | 3,225 | 3,110 | 3,220 | 63,700 |
| 2024/01/11 | 2,995 | 3,080 | 2,983 | 3,075 | 30,200 |
| 2024/01/10 | 2,959 | 3,020 | 2,940 | 2,982 | 32,000 |
| 2024/01/09 | 2,900 | 2,949 | 2,900 | 2,949 | 17,500 |
| 2024/01/05 | 2,930 | 2,930 | 2,853 | 2,903 | 19,800 |
| 2024/01/04 | 2,980 | 2,980 | 2,885 | 2,930 | 42,900 |