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 |
|---|---|---|---|---|---|
| 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 |
| 2023/10/02 | 1,234 | 1,249 | 1,155 | 1,169 | 69,200 |
| 2023/09/29 | 1,245 | 1,249 | 1,184 | 1,204 | 90,700 |
| 2023/09/28 | 1,238 | 1,285 | 1,220 | 1,244 | 42,000 |
| 2023/09/27 | 1,248 | 1,284 | 1,224 | 1,272 | 26,300 |
| 2023/09/26 | 1,280 | 1,294 | 1,259 | 1,265 | 47,400 |
| 2023/09/25 | 1,253 | 1,278 | 1,222 | 1,274 | 97,900 |
| 2023/09/22 | 1,173 | 1,230 | 1,147 | 1,228 | 125,400 |
| 2023/09/21 | 1,148 | 1,224 | 1,141 | 1,203 | 164,300 |
| 2023/09/20 | 1,099 | 1,248 | 1,097 | 1,208 | 466,500 |
| 2023/09/19 | 1,040 | 1,072 | 1,034 | 1,071 | 57,100 |
| 2023/09/15 | 1,020 | 1,027 | 1,001 | 1,025 | 31,900 |
| 2023/09/14 | 1,006 | 1,013 | 992 | 1,007 | 96,600 |
| 2023/09/13 | 1,028 | 1,032 | 999 | 1,015 | 69,300 |
| 2023/09/12 | 1,060 | 1,064 | 1,024 | 1,030 | 101,800 |
| 2023/09/11 | 1,070 | 1,097 | 1,050 | 1,062 | 55,400 |
| 2023/09/08 | 1,090 | 1,098 | 1,051 | 1,061 | 215,200 |
| 2023/09/07 | 1,101 | 1,125 | 1,094 | 1,101 | 64,600 |
| 2023/09/06 | 1,105 | 1,114 | 1,081 | 1,110 | 67,800 |
| 2023/09/05 | 1,133 | 1,143 | 1,114 | 1,115 | 40,800 |
| 2023/09/04 | 1,118 | 1,140 | 1,109 | 1,135 | 71,700 |
| 2023/09/01 | 1,105 | 1,132 | 1,100 | 1,122 | 74,200 |
| 2023/08/31 | 1,100 | 1,115 | 1,086 | 1,101 | 47,800 |
| 2023/08/30 | 1,095 | 1,118 | 1,093 | 1,097 | 37,200 |
| 2023/08/29 | 1,069 | 1,123 | 1,069 | 1,099 | 111,500 |
| 2023/08/28 | 1,065 | 1,101 | 1,056 | 1,086 | 57,900 |
| 2023/08/25 | 1,098 | 1,098 | 1,049 | 1,064 | 80,800 |
| 2023/08/24 | 1,113 | 1,113 | 1,084 | 1,100 | 74,100 |
| 2023/08/23 | 1,079 | 1,123 | 1,079 | 1,113 | 64,600 |
| 2023/08/22 | 1,053 | 1,086 | 1,049 | 1,079 | 58,300 |
| 2023/08/21 | 1,035 | 1,073 | 1,032 | 1,056 | 43,600 |
| 2023/08/18 | 1,055 | 1,058 | 1,017 | 1,040 | 65,400 |
| 2023/08/17 | 1,075 | 1,079 | 1,036 | 1,055 | 97,400 |
| 2023/08/16 | 1,090 | 1,120 | 1,076 | 1,087 | 74,800 |
| 2023/08/15 | 1,143 | 1,143 | 1,110 | 1,117 | 43,100 |
| 2023/08/14 | 1,164 | 1,173 | 1,102 | 1,106 | 63,500 |
| 2023/08/10 | 1,165 | 1,204 | 1,150 | 1,156 | 60,000 |
| 2023/08/09 | 1,186 | 1,198 | 1,171 | 1,173 | 46,000 |
| 2023/08/08 | 1,230 | 1,232 | 1,100 | 1,148 | 223,600 |
| 2023/08/07 | 1,104 | 1,262 | 1,104 | 1,236 | 154,700 |
| 2023/08/04 | 1,348 | 1,351 | 1,330 | 1,344 | 25,900 |
| 2023/08/03 | 1,340 | 1,353 | 1,303 | 1,345 | 39,400 |
| 2023/08/02 | 1,446 | 1,446 | 1,342 | 1,351 | 111,900 |
| 2023/08/01 | 1,462 | 1,469 | 1,428 | 1,446 | 40,800 |
| 2023/07/31 | 1,462 | 1,486 | 1,447 | 1,474 | 22,600 |
| 2023/07/28 | 1,505 | 1,505 | 1,442 | 1,462 | 31,800 |
| 2023/07/27 | 1,476 | 1,504 | 1,470 | 1,495 | 16,600 |
| 2023/07/26 | 1,503 | 1,505 | 1,471 | 1,483 | 34,500 |
| 2023/07/25 | 1,587 | 1,596 | 1,495 | 1,502 | 87,700 |
| 2023/07/24 | 1,520 | 1,539 | 1,498 | 1,511 | 76,400 |
| 2023/07/21 | 1,552 | 1,592 | 1,513 | 1,521 | 62,500 |
| 2023/07/20 | 1,591 | 1,642 | 1,557 | 1,584 | 92,400 |
| 2023/07/19 | 1,539 | 1,616 | 1,526 | 1,562 | 79,500 |
| 2023/07/18 | 1,556 | 1,556 | 1,494 | 1,502 | 24,400 |
| 2023/07/14 | 1,512 | 1,545 | 1,498 | 1,523 | 41,300 |
| 2023/07/13 | 1,486 | 1,517 | 1,451 | 1,512 | 20,200 |
| 2023/07/12 | 1,499 | 1,503 | 1,485 | 1,494 | 18,000 |
| 2023/07/11 | 1,490 | 1,510 | 1,490 | 1,499 | 15,500 |
| 2023/07/10 | 1,492 | 1,518 | 1,480 | 1,490 | 27,900 |
| 2023/07/07 | 1,478 | 1,525 | 1,465 | 1,513 | 33,400 |
| 2023/07/06 | 1,498 | 1,527 | 1,478 | 1,511 | 65,900 |
| 2023/07/05 | 1,546 | 1,555 | 1,466 | 1,477 | 114,500 |
| 2023/07/04 | 1,552 | 1,584 | 1,522 | 1,570 | 65,500 |
| 2023/07/03 | 1,672 | 1,676 | 1,582 | 1,582 | 81,200 |
| 2023/06/30 | 1,620 | 1,671 | 1,590 | 1,658 | 57,700 |
| 2023/06/29 | 1,664 | 1,687 | 1,620 | 1,622 | 53,800 |
| 2023/06/28 | 1,667 | 1,700 | 1,631 | 1,632 | 60,200 |
| 2023/06/27 | 1,631 | 1,685 | 1,621 | 1,664 | 68,500 |
| 2023/06/26 | 1,743 | 1,760 | 1,611 | 1,631 | 162,600 |
| 2023/06/23 | 1,661 | 1,713 | 1,552 | 1,660 | 136,600 |
| 2023/06/22 | 1,642 | 1,685 | 1,630 | 1,661 | 65,400 |
| 2023/06/21 | 1,584 | 1,658 | 1,583 | 1,609 | 61,800 |
| 2023/06/20 | 1,571 | 1,605 | 1,550 | 1,590 | 54,800 |
| 2023/06/19 | 1,544 | 1,594 | 1,533 | 1,550 | 89,500 |
| 2023/06/16 | 1,477 | 1,527 | 1,477 | 1,505 | 73,100 |
| 2023/06/15 | 1,434 | 1,461 | 1,411 | 1,450 | 58,000 |
| 2023/06/14 | 1,392 | 1,428 | 1,389 | 1,414 | 71,400 |
| 2023/06/13 | 1,404 | 1,436 | 1,373 | 1,392 | 84,500 |
| 2023/06/12 | 1,376 | 1,414 | 1,360 | 1,414 | 198,200 |
| 2023/06/09 | 1,240 | 1,320 | 1,240 | 1,310 | 83,800 |
| 2023/06/08 | 1,213 | 1,243 | 1,213 | 1,230 | 59,500 |
| 2023/06/07 | 1,213 | 1,244 | 1,197 | 1,221 | 42,600 |
| 2023/06/06 | 1,216 | 1,235 | 1,205 | 1,210 | 29,600 |
| 2023/06/05 | 1,195 | 1,229 | 1,178 | 1,222 | 63,500 |
| 2023/06/02 | 1,170 | 1,203 | 1,143 | 1,191 | 29,700 |
| 2023/06/01 | 1,181 | 1,189 | 1,170 | 1,177 | 26,200 |
| 2023/05/31 | 1,214 | 1,214 | 1,186 | 1,186 | 19,600 |
| 2023/05/30 | 1,221 | 1,225 | 1,174 | 1,213 | 43,200 |
| 2023/05/29 | 1,205 | 1,230 | 1,190 | 1,221 | 44,800 |
| 2023/05/26 | 1,230 | 1,230 | 1,200 | 1,205 | 17,500 |
| 2023/05/25 | 1,245 | 1,245 | 1,220 | 1,220 | 43,000 |
| 2023/05/24 | 1,230 | 1,245 | 1,205 | 1,233 | 40,500 |
| 2023/05/23 | 1,244 | 1,264 | 1,231 | 1,234 | 34,700 |
| 2023/05/22 | 1,289 | 1,289 | 1,243 | 1,243 | 47,900 |
| 2023/05/19 | 1,241 | 1,259 | 1,222 | 1,259 | 41,900 |
| 2023/05/18 | 1,289 | 1,290 | 1,234 | 1,246 | 72,700 |
| 2023/05/17 | 1,288 | 1,316 | 1,288 | 1,296 | 42,200 |
| 2023/05/16 | 1,320 | 1,323 | 1,282 | 1,286 | 56,300 |
| 2023/05/15 | 1,315 | 1,335 | 1,308 | 1,323 | 33,900 |
| 2023/05/12 | 1,327 | 1,330 | 1,293 | 1,316 | 79,500 |
| 2023/05/11 | 1,330 | 1,380 | 1,310 | 1,331 | 104,000 |
| 2023/05/10 | 1,415 | 1,415 | 1,356 | 1,359 | 159,400 |
| 2023/05/09 | 1,550 | 1,551 | 1,402 | 1,403 | 432,600 |
| 2023/05/08 | 1,592 | 1,650 | 1,592 | 1,630 | 108,800 |
| 2023/05/02 | 1,559 | 1,619 | 1,559 | 1,577 | 79,700 |
| 2023/05/01 | 1,524 | 1,550 | 1,524 | 1,545 | 6,500 |
| 2023/04/28 | 1,554 | 1,555 | 1,498 | 1,524 | 29,400 |
| 2023/04/27 | 1,507 | 1,552 | 1,501 | 1,531 | 9,900 |
| 2023/04/26 | 1,515 | 1,516 | 1,487 | 1,507 | 23,400 |
| 2023/04/25 | 1,593 | 1,593 | 1,514 | 1,529 | 32,600 |
| 2023/04/24 | 1,526 | 1,615 | 1,524 | 1,553 | 47,200 |
| 2023/04/21 | 1,486 | 1,526 | 1,482 | 1,508 | 12,300 |
| 2023/04/20 | 1,481 | 1,517 | 1,471 | 1,496 | 25,000 |
| 2023/04/19 | 1,504 | 1,513 | 1,480 | 1,485 | 19,900 |
| 2023/04/18 | 1,483 | 1,544 | 1,483 | 1,517 | 28,500 |
| 2023/04/17 | 1,547 | 1,547 | 1,471 | 1,483 | 76,900 |
| 2023/04/14 | 1,575 | 1,585 | 1,520 | 1,525 | 45,200 |
| 2023/04/13 | 1,577 | 1,578 | 1,550 | 1,573 | 12,000 |
| 2023/04/12 | 1,586 | 1,586 | 1,544 | 1,564 | 15,500 |
| 2023/04/11 | 1,583 | 1,584 | 1,560 | 1,560 | 54,800 |
| 2023/04/10 | 1,502 | 1,549 | 1,486 | 1,546 | 17,900 |
| 2023/04/07 | 1,493 | 1,500 | 1,465 | 1,499 | 12,500 |
| 2023/04/06 | 1,559 | 1,559 | 1,489 | 1,498 | 25,000 |
| 2023/04/05 | 1,583 | 1,583 | 1,510 | 1,559 | 22,800 |
| 2023/04/04 | 1,645 | 1,645 | 1,582 | 1,583 | 35,800 |
| 2023/04/03 | 1,615 | 1,661 | 1,615 | 1,655 | 20,500 |
| 2023/03/31 | 1,612 | 1,641 | 1,601 | 1,612 | 11,300 |
| 2023/03/30 | 1,628 | 1,643 | 1,600 | 1,631 | 12,900 |
| 2023/03/30 | 1 -> 2.00 分割 | ||||
| 2023/03/29 | 3,145 | 3,275 | 3,145 | 3,255 | 8,300 |
| 2023/03/28 | 3,235 | 3,255 | 3,180 | 3,190 | 5,300 |
| 2023/03/27 | 3,300 | 3,335 | 3,210 | 3,235 | 43,700 |
| 2023/03/24 | 3,130 | 3,260 | 3,130 | 3,225 | 17,100 |
| 2023/03/23 | 3,080 | 3,180 | 3,080 | 3,130 | 8,300 |
| 2023/03/22 | 3,145 | 3,165 | 3,090 | 3,140 | 5,500 |
| 2023/03/20 | 3,175 | 3,175 | 3,090 | 3,100 | 12,500 |
| 2023/03/17 | 3,065 | 3,180 | 3,060 | 3,150 | 14,900 |
| 2023/03/16 | 2,950 | 3,095 | 2,950 | 3,030 | 11,000 |
| 2023/03/15 | 3,010 | 3,050 | 3,010 | 3,030 | 6,700 |
| 2023/03/14 | 3,065 | 3,065 | 2,982 | 2,999 | 30,000 |
| 2023/03/13 | 3,080 | 3,125 | 3,020 | 3,075 | 27,600 |
| 2023/03/10 | 3,185 | 3,185 | 3,060 | 3,100 | 48,200 |
| 2023/03/09 | 3,190 | 3,195 | 3,150 | 3,190 | 20,900 |
| 2023/03/08 | 3,205 | 3,250 | 3,170 | 3,195 | 24,200 |
| 2023/03/07 | 3,290 | 3,295 | 3,240 | 3,240 | 9,900 |
| 2023/03/06 | 3,255 | 3,315 | 3,245 | 3,285 | 15,400 |
| 2023/03/03 | 3,285 | 3,300 | 3,215 | 3,255 | 42,900 |
| 2023/03/02 | 3,275 | 3,315 | 3,260 | 3,280 | 12,500 |
| 2023/03/01 | 3,320 | 3,345 | 3,255 | 3,275 | 20,800 |
| 2023/02/28 | 3,175 | 3,330 | 3,175 | 3,285 | 26,800 |
| 2023/02/27 | 3,180 | 3,230 | 3,150 | 3,175 | 35,900 |
| 2023/02/24 | 3,255 | 3,255 | 3,140 | 3,220 | 52,100 |
| 2023/02/22 | 3,335 | 3,335 | 3,255 | 3,265 | 27,000 |
| 2023/02/21 | 3,450 | 3,460 | 3,335 | 3,340 | 47,700 |
| 2023/02/20 | 3,415 | 3,480 | 3,385 | 3,450 | 31,300 |
| 2023/02/17 | 3,370 | 3,475 | 3,370 | 3,445 | 42,100 |
| 2023/02/16 | 3,415 | 3,435 | 3,350 | 3,415 | 43,100 |
| 2023/02/15 | 3,495 | 3,495 | 3,325 | 3,355 | 50,300 |
| 2023/02/14 | 3,330 | 3,490 | 3,330 | 3,465 | 28,900 |
| 2023/02/13 | 3,470 | 3,535 | 3,330 | 3,340 | 50,100 |
| 2023/02/10 | 3,545 | 3,550 | 3,420 | 3,450 | 41,700 |
| 2023/02/09 | 3,630 | 3,630 | 3,485 | 3,540 | 58,700 |
| 2023/02/08 | 3,750 | 3,755 | 3,595 | 3,635 | 127,600 |
| 2023/02/07 | 3,920 | 3,940 | 3,600 | 3,800 | 359,700 |
| 2023/02/06 | 3,815 | 3,940 | 3,730 | 3,910 | 98,800 |
| 2023/02/03 | 3,690 | 3,820 | 3,680 | 3,815 | 149,800 |
| 2023/02/02 | 3,590 | 3,730 | 3,575 | 3,730 | 75,900 |
| 2023/02/01 | 3,540 | 3,585 | 3,450 | 3,565 | 49,700 |
| 2023/01/31 | 3,600 | 3,650 | 3,505 | 3,530 | 46,900 |
| 2023/01/30 | 3,625 | 3,665 | 3,535 | 3,610 | 43,400 |
| 2023/01/27 | 3,430 | 3,585 | 3,375 | 3,585 | 43,800 |
| 2023/01/26 | 3,430 | 3,435 | 3,335 | 3,425 | 31,700 |
| 2023/01/25 | 3,400 | 3,500 | 3,335 | 3,470 | 46,800 |
| 2023/01/24 | 3,405 | 3,405 | 3,315 | 3,355 | 37,300 |
| 2023/01/23 | 3,395 | 3,445 | 3,365 | 3,405 | 10,900 |
| 2023/01/20 | 3,360 | 3,470 | 3,295 | 3,390 | 31,200 |
| 2023/01/19 | 3,360 | 3,375 | 3,270 | 3,310 | 21,000 |
| 2023/01/18 | 3,380 | 3,405 | 3,275 | 3,345 | 28,500 |
| 2023/01/17 | 3,295 | 3,320 | 3,210 | 3,310 | 27,900 |
| 2023/01/16 | 3,345 | 3,440 | 3,260 | 3,265 | 26,900 |
| 2023/01/13 | 3,450 | 3,455 | 3,365 | 3,365 | 16,600 |
| 2023/01/12 | 3,445 | 3,515 | 3,335 | 3,405 | 22,800 |
| 2023/01/11 | 3,375 | 3,500 | 3,355 | 3,405 | 28,500 |
| 2023/01/10 | 3,270 | 3,400 | 3,220 | 3,370 | 44,400 |
| 2023/01/06 | 3,275 | 3,275 | 3,155 | 3,175 | 30,000 |
| 2023/01/05 | 3,440 | 3,440 | 3,255 | 3,255 | 31,900 |
| 2023/01/04 | 3,545 | 3,545 | 3,370 | 3,370 | 23,100 |