日本ビジネスシステムズ(5036)の株価時系列情報
日本ビジネスシステムズ(5036)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 960 | 985 | 939 | 963 | 67,400 |
| 2024/07/25 | 1,003 | 1,003 | 957 | 960 | 95,300 |
| 2024/07/24 | 998 | 1,042 | 998 | 1,013 | 48,100 |
| 2024/07/23 | 983 | 1,015 | 983 | 999 | 27,400 |
| 2024/07/22 | 991 | 999 | 982 | 982 | 29,200 |
| 2024/07/19 | 1,002 | 1,025 | 992 | 994 | 29,100 |
| 2024/07/18 | 1,020 | 1,032 | 1,001 | 1,006 | 31,700 |
| 2024/07/17 | 1,035 | 1,045 | 1,028 | 1,039 | 15,400 |
| 2024/07/16 | 1,050 | 1,052 | 1,030 | 1,038 | 22,500 |
| 2024/07/12 | 1,018 | 1,062 | 1,018 | 1,043 | 32,700 |
| 2024/07/11 | 1,016 | 1,035 | 1,016 | 1,031 | 10,400 |
| 2024/07/10 | 1,036 | 1,039 | 1,016 | 1,019 | 11,500 |
| 2024/07/09 | 1,029 | 1,044 | 1,018 | 1,034 | 22,000 |
| 2024/07/08 | 1,032 | 1,035 | 1,023 | 1,035 | 3,100 |
| 2024/07/05 | 1,029 | 1,056 | 1,024 | 1,033 | 34,400 |
| 2024/07/04 | 1,024 | 1,045 | 1,014 | 1,035 | 19,600 |
| 2024/07/03 | 1,018 | 1,029 | 1,001 | 1,026 | 26,000 |
| 2024/07/02 | 1,023 | 1,042 | 1,019 | 1,022 | 53,500 |
| 2024/07/01 | 1,053 | 1,054 | 1,037 | 1,047 | 17,000 |
| 2024/06/28 | 1,045 | 1,075 | 1,045 | 1,047 | 19,600 |
| 2024/06/27 | 1,030 | 1,066 | 1,030 | 1,050 | 53,700 |
| 2024/06/26 | 1,032 | 1,040 | 991 | 1,030 | 216,100 |
| 2024/06/25 | 999 | 1,040 | 992 | 1,035 | 131,700 |
| 2024/06/24 | 946 | 988 | 943 | 984 | 50,000 |
| 2024/06/21 | 950 | 959 | 940 | 940 | 31,000 |
| 2024/06/20 | 944 | 957 | 941 | 948 | 33,700 |
| 2024/06/19 | 958 | 965 | 936 | 944 | 48,700 |
| 2024/06/18 | 985 | 986 | 945 | 949 | 63,400 |
| 2024/06/17 | 953 | 977 | 950 | 970 | 30,300 |
| 2024/06/14 | 942 | 991 | 940 | 968 | 89,000 |
| 2024/06/13 | 954 | 955 | 918 | 927 | 118,300 |
| 2024/06/12 | 969 | 977 | 951 | 954 | 37,200 |
| 2024/06/11 | 1,009 | 1,009 | 957 | 957 | 159,600 |
| 2024/06/10 | 1,030 | 1,050 | 1,000 | 1,025 | 95,700 |
| 2024/06/07 | 967 | 1,007 | 967 | 1,000 | 48,300 |
| 2024/06/06 | 976 | 978 | 946 | 952 | 75,200 |
| 2024/06/05 | 981 | 995 | 975 | 976 | 101,200 |
| 2024/06/04 | 1,004 | 1,017 | 976 | 996 | 78,300 |
| 2024/06/03 | 1,072 | 1,088 | 1,018 | 1,018 | 71,000 |
| 2024/05/31 | 1,006 | 1,070 | 964 | 1,070 | 79,700 |
| 2024/05/30 | 980 | 1,009 | 972 | 1,000 | 104,800 |
| 2024/05/29 | 1,000 | 1,020 | 916 | 939 | 169,100 |
| 2024/05/28 | 1,046 | 1,047 | 998 | 999 | 63,000 |
| 2024/05/27 | 1,041 | 1,059 | 1,017 | 1,021 | 61,800 |
| 2024/05/24 | 1,096 | 1,122 | 1,043 | 1,053 | 109,900 |
| 2024/05/23 | 1,082 | 1,113 | 1,082 | 1,096 | 24,100 |
| 2024/05/22 | 1,109 | 1,109 | 1,075 | 1,082 | 36,000 |
| 2024/05/21 | 1,068 | 1,116 | 1,067 | 1,086 | 46,200 |
| 2024/05/20 | 1,065 | 1,065 | 1,035 | 1,061 | 62,100 |
| 2024/05/17 | 1,081 | 1,099 | 1,032 | 1,048 | 70,700 |
| 2024/05/16 | 1,103 | 1,103 | 1,014 | 1,070 | 111,600 |
| 2024/05/15 | 1,187 | 1,235 | 1,101 | 1,119 | 230,600 |
| 2024/05/14 | 1,370 | 1,378 | 1,344 | 1,367 | 31,800 |
| 2024/05/13 | 1,353 | 1,375 | 1,345 | 1,356 | 26,700 |
| 2024/05/10 | 1,335 | 1,365 | 1,328 | 1,343 | 18,500 |
| 2024/05/09 | 1,330 | 1,369 | 1,318 | 1,323 | 15,600 |
| 2024/05/08 | 1,290 | 1,364 | 1,290 | 1,338 | 36,700 |
| 2024/05/07 | 1,250 | 1,297 | 1,250 | 1,295 | 29,800 |
| 2024/05/02 | 1,254 | 1,254 | 1,214 | 1,225 | 47,500 |
| 2024/05/01 | 1,265 | 1,294 | 1,259 | 1,259 | 32,700 |
| 2024/04/30 | 1,273 | 1,304 | 1,270 | 1,275 | 33,600 |
| 2024/04/26 | 1,276 | 1,300 | 1,271 | 1,279 | 31,500 |
| 2024/04/25 | 1,348 | 1,348 | 1,281 | 1,282 | 42,500 |
| 2024/04/24 | 1,324 | 1,348 | 1,321 | 1,341 | 18,500 |
| 2024/04/23 | 1,299 | 1,329 | 1,295 | 1,308 | 20,000 |
| 2024/04/22 | 1,287 | 1,299 | 1,267 | 1,283 | 19,200 |
| 2024/04/19 | 1,312 | 1,317 | 1,258 | 1,271 | 28,800 |
| 2024/04/18 | 1,289 | 1,318 | 1,289 | 1,317 | 12,000 |
| 2024/04/17 | 1,304 | 1,318 | 1,282 | 1,291 | 18,200 |
| 2024/04/16 | 1,321 | 1,321 | 1,286 | 1,303 | 18,000 |
| 2024/04/15 | 1,307 | 1,334 | 1,290 | 1,326 | 19,000 |
| 2024/04/12 | 1,383 | 1,383 | 1,324 | 1,324 | 32,300 |
| 2024/04/11 | 1,391 | 1,408 | 1,362 | 1,368 | 29,900 |
| 2024/04/10 | 1,445 | 1,594 | 1,403 | 1,410 | 155,000 |
| 2024/04/09 | 1,390 | 1,412 | 1,377 | 1,385 | 20,000 |
| 2024/04/08 | 1,327 | 1,384 | 1,327 | 1,364 | 18,400 |
| 2024/04/05 | 1,335 | 1,354 | 1,325 | 1,354 | 9,600 |
| 2024/04/04 | 1,366 | 1,387 | 1,347 | 1,354 | 14,200 |
| 2024/04/03 | 1,318 | 1,374 | 1,318 | 1,353 | 16,700 |
| 2024/04/02 | 1,377 | 1,382 | 1,320 | 1,335 | 24,100 |
| 2024/04/01 | 1,402 | 1,415 | 1,375 | 1,376 | 12,000 |
| 2024/03/29 | 1,403 | 1,413 | 1,370 | 1,409 | 18,800 |
| 2024/03/28 | 1,408 | 1,431 | 1,388 | 1,393 | 10,900 |
| 2024/03/27 | 1,385 | 1,434 | 1,385 | 1,415 | 16,000 |
| 2024/03/26 | 1,409 | 1,410 | 1,382 | 1,388 | 9,900 |
| 2024/03/25 | 1,439 | 1,460 | 1,409 | 1,409 | 41,700 |
| 2024/03/22 | 1,398 | 1,410 | 1,378 | 1,410 | 16,900 |
| 2024/03/21 | 1,400 | 1,415 | 1,387 | 1,387 | 24,900 |
| 2024/03/19 | 1,423 | 1,423 | 1,373 | 1,389 | 30,000 |
| 2024/03/18 | 1,417 | 1,434 | 1,393 | 1,423 | 19,700 |
| 2024/03/15 | 1,432 | 1,432 | 1,400 | 1,417 | 8,100 |
| 2024/03/14 | 1,427 | 1,444 | 1,401 | 1,439 | 13,100 |
| 2024/03/13 | 1,456 | 1,487 | 1,435 | 1,435 | 32,900 |
| 2024/03/12 | 1,380 | 1,460 | 1,370 | 1,451 | 43,500 |
| 2024/03/11 | 1,320 | 1,389 | 1,310 | 1,386 | 51,200 |
| 2024/03/08 | 1,343 | 1,369 | 1,330 | 1,332 | 40,500 |
| 2024/03/07 | 1,371 | 1,408 | 1,340 | 1,350 | 51,100 |
| 2024/03/06 | 1,400 | 1,400 | 1,376 | 1,376 | 35,800 |
| 2024/03/05 | 1,380 | 1,419 | 1,359 | 1,415 | 59,500 |
| 2024/03/04 | 1,345 | 1,386 | 1,340 | 1,380 | 51,100 |
| 2024/03/01 | 1,354 | 1,357 | 1,330 | 1,345 | 15,400 |
| 2024/02/29 | 1,372 | 1,372 | 1,338 | 1,354 | 15,900 |
| 2024/02/28 | 1,350 | 1,377 | 1,349 | 1,366 | 21,200 |
| 2024/02/27 | 1,375 | 1,384 | 1,339 | 1,350 | 79,300 |
| 2024/02/26 | 1,339 | 1,386 | 1,331 | 1,375 | 64,200 |
| 2024/02/22 | 1,339 | 1,344 | 1,313 | 1,329 | 25,400 |
| 2024/02/21 | 1,343 | 1,343 | 1,312 | 1,318 | 32,700 |
| 2024/02/20 | 1,357 | 1,388 | 1,329 | 1,343 | 44,600 |
| 2024/02/19 | 1,297 | 1,350 | 1,276 | 1,327 | 70,300 |
| 2024/02/16 | 1,340 | 1,340 | 1,285 | 1,300 | 52,600 |
| 2024/02/15 | 1,371 | 1,377 | 1,334 | 1,356 | 66,400 |
| 2024/02/14 | 1,412 | 1,481 | 1,380 | 1,380 | 210,400 |
| 2024/02/13 | 1,519 | 1,559 | 1,507 | 1,552 | 35,400 |
| 2024/02/09 | 1,601 | 1,601 | 1,481 | 1,497 | 104,100 |
| 2024/02/08 | 1,582 | 1,605 | 1,550 | 1,601 | 35,800 |
| 2024/02/07 | 1,595 | 1,595 | 1,555 | 1,582 | 18,200 |
| 2024/02/06 | 1,588 | 1,597 | 1,561 | 1,588 | 14,100 |
| 2024/02/05 | 1,629 | 1,629 | 1,570 | 1,606 | 29,800 |
| 2024/02/02 | 1,600 | 1,622 | 1,588 | 1,619 | 27,100 |
| 2024/02/01 | 1,583 | 1,609 | 1,577 | 1,605 | 16,800 |
| 2024/01/31 | 1,593 | 1,622 | 1,581 | 1,608 | 22,700 |
| 2024/01/30 | 1,635 | 1,646 | 1,583 | 1,604 | 78,000 |
| 2024/01/29 | 1,589 | 1,635 | 1,584 | 1,629 | 43,800 |
| 2024/01/26 | 1,574 | 1,613 | 1,559 | 1,587 | 29,200 |
| 2024/01/25 | 1,607 | 1,607 | 1,550 | 1,582 | 34,000 |
| 2024/01/24 | 1,545 | 1,608 | 1,539 | 1,607 | 43,000 |
| 2024/01/23 | 1,564 | 1,570 | 1,512 | 1,542 | 24,600 |
| 2024/01/22 | 1,522 | 1,552 | 1,496 | 1,549 | 28,700 |
| 2024/01/19 | 1,481 | 1,510 | 1,468 | 1,507 | 13,100 |
| 2024/01/18 | 1,476 | 1,492 | 1,456 | 1,481 | 13,600 |
| 2024/01/17 | 1,528 | 1,528 | 1,474 | 1,476 | 38,100 |
| 2024/01/16 | 1,557 | 1,557 | 1,520 | 1,520 | 17,100 |
| 2024/01/15 | 1,530 | 1,545 | 1,505 | 1,545 | 18,500 |
| 2024/01/12 | 1,567 | 1,594 | 1,520 | 1,538 | 29,600 |
| 2024/01/11 | 1,606 | 1,606 | 1,560 | 1,569 | 18,700 |
| 2024/01/10 | 1,581 | 1,622 | 1,580 | 1,606 | 29,700 |
| 2024/01/09 | 1,600 | 1,624 | 1,507 | 1,567 | 48,700 |
| 2024/01/05 | 1,664 | 1,664 | 1,601 | 1,601 | 24,000 |
| 2024/01/04 | 1,590 | 1,675 | 1,580 | 1,674 | 38,300 |
| 2023/12/29 | 1,583 | 1,629 | 1,577 | 1,605 | 18,300 |
| 2023/12/28 | 1,578 | 1,607 | 1,570 | 1,583 | 15,400 |
| 2023/12/27 | 1,562 | 1,599 | 1,562 | 1,578 | 20,200 |
| 2023/12/26 | 1,595 | 1,617 | 1,561 | 1,561 | 32,600 |
| 2023/12/25 | 1,628 | 1,650 | 1,577 | 1,581 | 55,100 |
| 2023/12/22 | 1,579 | 1,610 | 1,571 | 1,590 | 43,600 |
| 2023/12/21 | 1,515 | 1,581 | 1,513 | 1,559 | 22,800 |
| 2023/12/20 | 1,631 | 1,631 | 1,555 | 1,555 | 36,000 |
| 2023/12/19 | 1,586 | 1,653 | 1,576 | 1,633 | 64,900 |
| 2023/12/18 | 1,616 | 1,629 | 1,565 | 1,600 | 52,000 |
| 2023/12/15 | 1,533 | 1,599 | 1,533 | 1,599 | 39,100 |
| 2023/12/14 | 1,554 | 1,579 | 1,510 | 1,547 | 60,800 |
| 2023/12/13 | 1,548 | 1,585 | 1,515 | 1,533 | 58,900 |
| 2023/12/12 | 1,597 | 1,614 | 1,523 | 1,548 | 164,400 |
| 2023/12/11 | 1,478 | 1,567 | 1,478 | 1,567 | 211,200 |
| 2023/12/08 | 1,379 | 1,449 | 1,379 | 1,407 | 118,000 |
| 2023/12/07 | 1,371 | 1,397 | 1,367 | 1,371 | 34,200 |
| 2023/12/06 | 1,353 | 1,388 | 1,353 | 1,376 | 47,900 |
| 2023/12/05 | 1,338 | 1,370 | 1,319 | 1,335 | 36,400 |
| 2023/12/04 | 1,320 | 1,384 | 1,320 | 1,368 | 73,000 |
| 2023/12/01 | 1,336 | 1,336 | 1,312 | 1,315 | 28,000 |
| 2023/11/30 | 1,337 | 1,360 | 1,322 | 1,345 | 30,800 |
| 2023/11/29 | 1,297 | 1,330 | 1,294 | 1,329 | 15,900 |
| 2023/11/28 | 1,370 | 1,370 | 1,308 | 1,315 | 29,800 |
| 2023/11/27 | 1,397 | 1,417 | 1,348 | 1,370 | 70,300 |
| 2023/11/24 | 1,380 | 1,425 | 1,366 | 1,382 | 57,400 |
| 2023/11/22 | 1,360 | 1,399 | 1,355 | 1,383 | 35,100 |
| 2023/11/21 | 1,340 | 1,417 | 1,331 | 1,376 | 127,000 |
| 2023/11/20 | 1,318 | 1,378 | 1,302 | 1,322 | 122,800 |
| 2023/11/17 | 1,222 | 1,290 | 1,211 | 1,288 | 181,500 |
| 2023/11/16 | 1,324 | 1,325 | 1,190 | 1,195 | 239,900 |
| 2023/11/15 | 1,308 | 1,394 | 1,308 | 1,354 | 151,600 |
| 2023/11/14 | 1,338 | 1,356 | 1,317 | 1,338 | 53,300 |
| 2023/11/13 | 1,379 | 1,379 | 1,351 | 1,354 | 24,000 |
| 2023/11/10 | 1,403 | 1,403 | 1,359 | 1,379 | 26,700 |
| 2023/11/09 | 1,335 | 1,407 | 1,335 | 1,404 | 27,400 |
| 2023/11/08 | 1,385 | 1,386 | 1,336 | 1,365 | 40,400 |
| 2023/11/07 | 1,376 | 1,417 | 1,359 | 1,390 | 41,000 |
| 2023/11/06 | 1,370 | 1,405 | 1,336 | 1,385 | 49,100 |
| 2023/11/02 | 1,328 | 1,354 | 1,302 | 1,349 | 35,300 |
| 2023/11/01 | 1,297 | 1,311 | 1,229 | 1,299 | 54,000 |
| 2023/10/31 | 1,333 | 1,336 | 1,266 | 1,301 | 101,800 |
| 2023/10/30 | 1,331 | 1,357 | 1,317 | 1,354 | 46,600 |
| 2023/10/27 | 1,280 | 1,346 | 1,279 | 1,343 | 66,000 |
| 2023/10/26 | 1,280 | 1,344 | 1,280 | 1,310 | 45,800 |
| 2023/10/25 | 1,373 | 1,376 | 1,302 | 1,303 | 93,800 |
| 2023/10/24 | 1,333 | 1,351 | 1,284 | 1,350 | 54,000 |
| 2023/10/23 | 1,370 | 1,373 | 1,305 | 1,305 | 52,500 |
| 2023/10/20 | 1,347 | 1,405 | 1,324 | 1,384 | 51,200 |
| 2023/10/19 | 1,353 | 1,390 | 1,320 | 1,320 | 75,100 |
| 2023/10/18 | 1,329 | 1,431 | 1,329 | 1,429 | 127,300 |
| 2023/10/17 | 1,366 | 1,372 | 1,334 | 1,353 | 42,700 |
| 2023/10/16 | 1,308 | 1,350 | 1,280 | 1,329 | 37,100 |
| 2023/10/13 | 1,343 | 1,374 | 1,314 | 1,322 | 66,800 |
| 2023/10/12 | 1,367 | 1,390 | 1,350 | 1,373 | 47,600 |
| 2023/10/11 | 1,343 | 1,377 | 1,326 | 1,368 | 97,600 |
| 2023/10/10 | 1,214 | 1,320 | 1,214 | 1,313 | 114,800 |
| 2023/10/06 | 1,178 | 1,225 | 1,156 | 1,215 | 69,200 |
| 2023/10/05 | 1,121 | 1,196 | 1,121 | 1,175 | 52,200 |
| 2023/10/04 | 1,110 | 1,146 | 1,060 | 1,106 | 49,100 |
| 2023/10/03 | 1,158 | 1,168 | 1,124 | 1,124 | 57,300 |