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 |
|---|---|---|---|---|---|
| 2024/12/30 | 906 | 913 | 900 | 910 | 13,500 |
| 2024/12/27 | 875 | 905 | 875 | 905 | 28,600 |
| 2024/12/26 | 885 | 889 | 868 | 873 | 36,500 |
| 2024/12/25 | 871 | 883 | 864 | 879 | 56,100 |
| 2024/12/24 | 863 | 871 | 855 | 870 | 44,000 |
| 2024/12/23 | 883 | 883 | 854 | 861 | 69,100 |
| 2024/12/20 | 870 | 886 | 864 | 874 | 55,900 |
| 2024/12/19 | 869 | 884 | 862 | 871 | 43,000 |
| 2024/12/18 | 890 | 891 | 872 | 884 | 61,700 |
| 2024/12/17 | 903 | 905 | 887 | 895 | 45,900 |
| 2024/12/16 | 906 | 914 | 902 | 902 | 13,800 |
| 2024/12/13 | 914 | 914 | 898 | 905 | 28,700 |
| 2024/12/12 | 932 | 932 | 900 | 914 | 45,800 |
| 2024/12/11 | 932 | 939 | 924 | 924 | 26,900 |
| 2024/12/10 | 971 | 971 | 933 | 933 | 71,200 |
| 2024/12/09 | 950 | 959 | 938 | 946 | 39,400 |
| 2024/12/06 | 933 | 956 | 925 | 947 | 29,500 |
| 2024/12/05 | 934 | 938 | 927 | 932 | 18,900 |
| 2024/12/04 | 949 | 949 | 929 | 929 | 33,300 |
| 2024/12/03 | 952 | 960 | 952 | 955 | 10,400 |
| 2024/12/02 | 961 | 961 | 950 | 951 | 14,600 |
| 2024/11/29 | 953 | 973 | 948 | 967 | 23,200 |
| 2024/11/28 | 978 | 980 | 951 | 953 | 22,200 |
| 2024/11/27 | 979 | 979 | 950 | 971 | 37,900 |
| 2024/11/26 | 961 | 980 | 953 | 979 | 24,400 |
| 2024/11/25 | 983 | 983 | 959 | 965 | 44,200 |
| 2024/11/22 | 955 | 973 | 951 | 968 | 41,500 |
| 2024/11/21 | 944 | 969 | 944 | 960 | 28,400 |
| 2024/11/20 | 934 | 962 | 926 | 946 | 35,400 |
| 2024/11/19 | 926 | 950 | 925 | 942 | 28,600 |
| 2024/11/18 | 919 | 958 | 910 | 939 | 32,100 |
| 2024/11/15 | 900 | 930 | 886 | 923 | 104,500 |
| 2024/11/14 | 933 | 942 | 893 | 911 | 95,900 |
| 2024/11/13 | 960 | 966 | 945 | 948 | 37,900 |
| 2024/11/12 | 965 | 987 | 947 | 960 | 66,700 |
| 2024/11/11 | 975 | 985 | 921 | 958 | 187,200 |
| 2024/11/08 | 1,002 | 1,059 | 1,002 | 1,050 | 151,600 |
| 2024/11/07 | 1,004 | 1,015 | 997 | 1,004 | 27,000 |
| 2024/11/06 | 997 | 1,008 | 988 | 991 | 19,900 |
| 2024/11/05 | 985 | 995 | 983 | 993 | 12,800 |
| 2024/11/01 | 995 | 995 | 982 | 987 | 10,100 |
| 2024/10/31 | 980 | 1,003 | 974 | 1,003 | 22,500 |
| 2024/10/30 | 966 | 989 | 966 | 989 | 35,200 |
| 2024/10/29 | 967 | 980 | 952 | 970 | 11,900 |
| 2024/10/28 | 948 | 964 | 947 | 962 | 8,100 |
| 2024/10/25 | 992 | 994 | 932 | 950 | 51,900 |
| 2024/10/24 | 955 | 977 | 952 | 977 | 28,400 |
| 2024/10/23 | 979 | 979 | 946 | 955 | 37,600 |
| 2024/10/22 | 999 | 1,011 | 984 | 986 | 19,500 |
| 2024/10/21 | 996 | 1,017 | 984 | 1,003 | 26,400 |
| 2024/10/18 | 1,000 | 1,003 | 985 | 991 | 11,400 |
| 2024/10/17 | 992 | 999 | 985 | 994 | 14,900 |
| 2024/10/16 | 1,002 | 1,007 | 989 | 993 | 17,200 |
| 2024/10/15 | 1,021 | 1,023 | 1,003 | 1,014 | 8,400 |
| 2024/10/11 | 1,008 | 1,015 | 1,006 | 1,015 | 3,900 |
| 2024/10/10 | 1,034 | 1,034 | 1,003 | 1,010 | 20,100 |
| 2024/10/09 | 1,016 | 1,042 | 1,016 | 1,034 | 22,200 |
| 2024/10/08 | 1,037 | 1,037 | 1,005 | 1,012 | 24,600 |
| 2024/10/07 | 1,030 | 1,041 | 1,021 | 1,040 | 31,900 |
| 2024/10/04 | 1,024 | 1,034 | 1,010 | 1,010 | 19,900 |
| 2024/10/03 | 1,036 | 1,036 | 1,019 | 1,024 | 15,900 |
| 2024/10/02 | 1,031 | 1,038 | 1,006 | 1,017 | 21,100 |
| 2024/10/01 | 1,023 | 1,025 | 1,005 | 1,021 | 12,500 |
| 2024/09/30 | 1,015 | 1,040 | 1,002 | 1,028 | 39,800 |
| 2024/09/27 | 1,014 | 1,057 | 1,014 | 1,045 | 75,500 |
| 2024/09/26 | 1,023 | 1,030 | 997 | 1,030 | 57,900 |
| 2024/09/25 | 1,037 | 1,038 | 1,016 | 1,023 | 86,400 |
| 2024/09/24 | 987 | 1,019 | 980 | 1,016 | 107,200 |
| 2024/09/20 | 969 | 981 | 966 | 966 | 24,300 |
| 2024/09/19 | 967 | 988 | 958 | 963 | 22,300 |
| 2024/09/18 | 958 | 968 | 956 | 956 | 16,700 |
| 2024/09/17 | 978 | 978 | 944 | 957 | 26,200 |
| 2024/09/13 | 951 | 972 | 944 | 958 | 35,300 |
| 2024/09/12 | 930 | 972 | 930 | 950 | 84,300 |
| 2024/09/11 | 927 | 936 | 900 | 908 | 45,800 |
| 2024/09/10 | 953 | 962 | 920 | 926 | 62,800 |
| 2024/09/09 | 919 | 963 | 919 | 956 | 59,200 |
| 2024/09/06 | 965 | 966 | 931 | 949 | 93,700 |
| 2024/09/05 | 970 | 992 | 958 | 970 | 92,800 |
| 2024/09/04 | 1,003 | 1,030 | 984 | 985 | 135,400 |
| 2024/09/03 | 1,016 | 1,062 | 1,009 | 1,062 | 110,600 |
| 2024/09/02 | 1,031 | 1,042 | 1,004 | 1,005 | 53,400 |
| 2024/08/30 | 1,015 | 1,033 | 999 | 1,026 | 76,900 |
| 2024/08/29 | 953 | 1,018 | 953 | 1,015 | 123,300 |
| 2024/08/28 | 949 | 970 | 946 | 961 | 69,300 |
| 2024/08/27 | 951 | 965 | 941 | 947 | 86,500 |
| 2024/08/26 | 1,003 | 1,007 | 965 | 966 | 107,900 |
| 2024/08/23 | 966 | 983 | 939 | 983 | 117,200 |
| 2024/08/22 | 949 | 975 | 943 | 961 | 48,900 |
| 2024/08/21 | 936 | 964 | 936 | 951 | 59,300 |
| 2024/08/20 | 905 | 950 | 896 | 950 | 190,800 |
| 2024/08/19 | 902 | 931 | 871 | 892 | 226,900 |
| 2024/08/16 | 855 | 911 | 852 | 909 | 297,200 |
| 2024/08/15 | 871 | 871 | 831 | 859 | 260,800 |
| 2024/08/14 | 909 | 934 | 857 | 867 | 700,100 |
| 2024/08/13 | 979 | 1,015 | 905 | 999 | 354,000 |
| 2024/08/09 | 880 | 945 | 871 | 945 | 156,700 |
| 2024/08/08 | 824 | 863 | 824 | 841 | 44,700 |
| 2024/08/07 | 808 | 855 | 802 | 839 | 64,000 |
| 2024/08/06 | 815 | 855 | 802 | 817 | 63,300 |
| 2024/08/05 | 834 | 869 | 776 | 830 | 225,600 |
| 2024/08/02 | 904 | 904 | 849 | 849 | 82,200 |
| 2024/08/01 | 955 | 955 | 930 | 930 | 25,900 |
| 2024/07/31 | 940 | 954 | 931 | 949 | 27,500 |
| 2024/07/30 | 975 | 978 | 937 | 938 | 46,300 |
| 2024/07/29 | 968 | 986 | 958 | 986 | 37,600 |
| 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 |