日本システムバンク(5530)の株価時系列情報
日本システムバンク(5530)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,974 | 1,975 | 1,970 | 1,975 | 2,500 |
| 2025/06/12 | 1,974 | 1,975 | 1,969 | 1,975 | 3,400 |
| 2025/06/11 | 1,965 | 1,974 | 1,965 | 1,974 | 3,900 |
| 2025/06/10 | 1,964 | 1,970 | 1,964 | 1,970 | 5,000 |
| 2025/06/09 | 1,962 | 1,967 | 1,962 | 1,964 | 3,000 |
| 2025/06/06 | 1,955 | 1,962 | 1,953 | 1,962 | 3,600 |
| 2025/06/05 | 1,968 | 1,968 | 1,946 | 1,946 | 12,800 |
| 2025/06/04 | 1,960 | 1,969 | 1,955 | 1,969 | 11,400 |
| 2025/06/03 | 1,972 | 1,975 | 1,943 | 1,960 | 19,300 |
| 2025/06/02 | 2,154 | 2,154 | 1,950 | 1,978 | 42,200 |
| 2025/05/30 | 1,755 | 1,755 | 1,755 | 1,755 | 100 |
| 2025/05/29 | 1,750 | 1,763 | 1,749 | 1,749 | 400 |
| 2025/05/28 | 1,750 | 1,750 | 1,749 | 1,749 | 1,200 |
| 2025/05/26 | 1,750 | 1,750 | 1,750 | 1,750 | 300 |
| 2025/05/22 | 1,714 | 1,720 | 1,714 | 1,720 | 200 |
| 2025/05/21 | 1,750 | 1,754 | 1,750 | 1,754 | 1,000 |
| 2025/05/20 | 1,750 | 1,750 | 1,745 | 1,750 | 700 |
| 2025/05/19 | 1,750 | 1,750 | 1,670 | 1,700 | 1,900 |
| 2025/05/16 | 1,710 | 1,780 | 1,710 | 1,754 | 4,300 |
| 2025/05/15 | 1,740 | 1,750 | 1,740 | 1,750 | 400 |
| 2025/05/14 | 1,700 | 1,700 | 1,700 | 1,700 | 500 |
| 2025/05/07 | 1,680 | 1,690 | 1,680 | 1,690 | 700 |
| 2025/04/30 | 1,650 | 1,650 | 1,649 | 1,650 | 500 |
| 2025/04/22 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
| 2025/04/14 | 1,611 | 1,611 | 1,611 | 1,611 | 100 |
| 2025/04/11 | 1,531 | 1,531 | 1,531 | 1,531 | 500 |
| 2025/04/10 | 1,518 | 1,530 | 1,518 | 1,530 | 200 |
| 2025/04/09 | 1,598 | 1,598 | 1,598 | 1,598 | 500 |
| 2025/04/08 | 1,598 | 1,598 | 1,598 | 1,598 | 100 |
| 2025/04/07 | 1,500 | 1,560 | 1,460 | 1,560 | 2,200 |
| 2025/04/04 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2025/04/03 | 1,639 | 1,639 | 1,639 | 1,639 | 300 |
| 2025/04/01 | 1,646 | 1,686 | 1,646 | 1,686 | 1,100 |
| 2025/03/31 | 1,680 | 1,680 | 1,643 | 1,643 | 300 |
| 2025/03/28 | 1,646 | 1,680 | 1,646 | 1,680 | 2,200 |
| 2025/03/27 | 1,645 | 1,645 | 1,645 | 1,645 | 100 |
| 2025/03/26 | 1,642 | 1,650 | 1,641 | 1,650 | 3,500 |
| 2025/03/25 | 1,640 | 1,641 | 1,638 | 1,640 | 3,700 |
| 2025/03/24 | 1,670 | 1,680 | 1,670 | 1,680 | 700 |
| 2025/03/21 | 1,679 | 1,679 | 1,639 | 1,670 | 2,100 |
| 2025/03/18 | 1,679 | 1,679 | 1,679 | 1,679 | 4,800 |
| 2025/03/05 | 1,676 | 1,676 | 1,676 | 1,676 | 600 |
| 2025/03/03 | 1,634 | 1,636 | 1,634 | 1,636 | 700 |
| 2025/02/26 | 1,635 | 1,635 | 1,635 | 1,635 | 600 |
| 2025/02/20 | 1,660 | 1,660 | 1,650 | 1,650 | 1,000 |
| 2025/02/18 | 1,640 | 1,660 | 1,640 | 1,660 | 600 |
| 2025/02/17 | 1,682 | 1,700 | 1,660 | 1,665 | 1,700 |
| 2025/02/14 | 1,631 | 1,671 | 1,631 | 1,671 | 200 |
| 2025/02/13 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2025/02/12 | 1,641 | 1,681 | 1,641 | 1,680 | 700 |
| 2025/02/07 | 1,674 | 1,680 | 1,641 | 1,646 | 900 |
| 2025/02/06 | 1,674 | 1,674 | 1,634 | 1,670 | 500 |
| 2025/02/05 | 1,631 | 1,674 | 1,631 | 1,674 | 1,000 |
| 2025/02/03 | 1,667 | 1,667 | 1,618 | 1,650 | 800 |
| 2025/01/31 | 1,668 | 1,668 | 1,668 | 1,668 | 200 |
| 2025/01/29 | 1,668 | 1,681 | 1,668 | 1,668 | 300 |
| 2025/01/28 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
| 2025/01/27 | 1,642 | 1,675 | 1,606 | 1,675 | 1,100 |
| 2025/01/23 | 1,617 | 1,617 | 1,603 | 1,603 | 700 |
| 2025/01/22 | 1,635 | 1,635 | 1,610 | 1,611 | 500 |
| 2025/01/17 | 1,640 | 1,640 | 1,635 | 1,635 | 200 |
| 2025/01/16 | 1,682 | 1,682 | 1,680 | 1,680 | 200 |
| 2025/01/15 | 1,603 | 1,603 | 1,602 | 1,602 | 300 |
| 2025/01/14 | 1,605 | 1,610 | 1,602 | 1,602 | 1,300 |
| 2025/01/09 | 1,606 | 1,606 | 1,605 | 1,605 | 500 |
| 2025/01/08 | 1,601 | 1,611 | 1,601 | 1,611 | 200 |
| 2025/01/07 | 1,620 | 1,630 | 1,604 | 1,630 | 700 |
| 2025/01/06 | 1,640 | 1,640 | 1,639 | 1,639 | 300 |
| 2024/12/27 | 1,639 | 1,639 | 1,639 | 1,639 | 100 |
| 2024/12/26 | 1,612 | 1,651 | 1,611 | 1,611 | 900 |
| 2024/12/25 | 1,612 | 1,612 | 1,612 | 1,612 | 400 |
| 2024/12/24 | 1,620 | 1,620 | 1,610 | 1,610 | 1,000 |
| 2024/12/23 | 1,630 | 1,630 | 1,601 | 1,620 | 1,000 |
| 2024/12/18 | 1,632 | 1,640 | 1,632 | 1,640 | 200 |
| 2024/12/17 | 1,640 | 1,640 | 1,632 | 1,632 | 9,700 |
| 2024/12/16 | 1,687 | 1,687 | 1,655 | 1,655 | 700 |
| 2024/12/13 | 1,687 | 1,687 | 1,687 | 1,687 | 100 |
| 2024/12/12 | 1,695 | 1,695 | 1,688 | 1,688 | 500 |
| 2024/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 |
| 2024/12/09 | 1,700 | 1,717 | 1,700 | 1,700 | 500 |
| 2024/12/06 | 1,700 | 1,700 | 1,695 | 1,695 | 200 |
| 2024/12/05 | 1,700 | 1,708 | 1,700 | 1,708 | 500 |
| 2024/12/03 | 1,700 | 1,723 | 1,700 | 1,723 | 600 |
| 2024/12/02 | 1,692 | 1,699 | 1,692 | 1,699 | 200 |
| 2024/11/29 | 1,695 | 1,695 | 1,695 | 1,695 | 200 |
| 2024/11/28 | 1,704 | 1,704 | 1,704 | 1,704 | 4,400 |
| 2024/11/27 | 1,700 | 1,700 | 1,700 | 1,700 | 300 |
| 2024/11/26 | 1,700 | 1,700 | 1,694 | 1,694 | 700 |
| 2024/11/25 | 1,697 | 1,709 | 1,695 | 1,709 | 400 |
| 2024/11/22 | 1,710 | 1,710 | 1,706 | 1,706 | 600 |
| 2024/11/21 | 1,710 | 1,746 | 1,705 | 1,705 | 2,300 |
| 2024/11/20 | 1,720 | 1,720 | 1,710 | 1,710 | 500 |
| 2024/11/19 | 1,721 | 1,740 | 1,721 | 1,722 | 600 |
| 2024/11/15 | 1,759 | 1,770 | 1,759 | 1,770 | 800 |
| 2024/11/13 | 1,730 | 1,759 | 1,730 | 1,759 | 400 |
| 2024/11/12 | 1,717 | 1,770 | 1,717 | 1,770 | 600 |
| 2024/11/05 | 1,770 | 1,779 | 1,730 | 1,779 | 400 |
| 2024/11/01 | 1,743 | 1,779 | 1,712 | 1,779 | 700 |
| 2024/10/28 | 1,730 | 1,780 | 1,730 | 1,780 | 500 |
| 2024/10/25 | 1,730 | 1,731 | 1,730 | 1,731 | 500 |
| 2024/10/24 | 1,760 | 1,760 | 1,760 | 1,760 | 200 |
| 2024/10/23 | 1,770 | 1,770 | 1,750 | 1,751 | 600 |
| 2024/10/16 | 1,788 | 1,788 | 1,788 | 1,788 | 1,900 |
| 2024/10/15 | 1,770 | 1,790 | 1,770 | 1,790 | 300 |
| 2024/10/11 | 1,780 | 1,780 | 1,780 | 1,780 | 100 |
| 2024/10/10 | 1,836 | 1,836 | 1,800 | 1,800 | 3,100 |
| 2024/10/09 | 1,810 | 1,844 | 1,810 | 1,844 | 1,200 |
| 2024/10/08 | 1,800 | 1,846 | 1,800 | 1,846 | 16,000 |
| 2024/10/07 | 1,800 | 1,800 | 1,800 | 1,800 | 300 |
| 2024/10/02 | 1,770 | 1,770 | 1,770 | 1,770 | 3,400 |
| 2024/10/01 | 1,760 | 1,760 | 1,750 | 1,760 | 400 |
| 2024/09/30 | 1,770 | 1,770 | 1,760 | 1,760 | 200 |
| 2024/09/27 | 1,803 | 1,803 | 1,800 | 1,800 | 200 |
| 2024/09/26 | 1,798 | 1,800 | 1,798 | 1,800 | 11,300 |
| 2024/09/25 | 1,760 | 1,798 | 1,760 | 1,798 | 300 |
| 2024/09/24 | 1,800 | 1,800 | 1,790 | 1,790 | 600 |
| 2024/09/20 | 1,795 | 1,799 | 1,795 | 1,799 | 200 |
| 2024/09/19 | 1,794 | 1,795 | 1,780 | 1,780 | 700 |
| 2024/09/18 | 1,790 | 1,795 | 1,760 | 1,795 | 400 |
| 2024/09/17 | 1,760 | 1,795 | 1,760 | 1,795 | 500 |
| 2024/09/13 | 1,800 | 1,800 | 1,750 | 1,750 | 1,400 |
| 2024/09/12 | 1,800 | 1,820 | 1,800 | 1,800 | 3,400 |
| 2024/09/11 | 1,810 | 1,839 | 1,795 | 1,800 | 2,800 |
| 2024/09/10 | 1,765 | 1,810 | 1,765 | 1,810 | 3,800 |
| 2024/09/09 | 1,718 | 1,765 | 1,718 | 1,765 | 800 |
| 2024/09/06 | 1,799 | 1,799 | 1,775 | 1,775 | 400 |
| 2024/09/05 | 1,747 | 1,800 | 1,747 | 1,800 | 2,000 |
| 2024/09/04 | 1,747 | 1,747 | 1,720 | 1,720 | 3,900 |
| 2024/09/03 | 1,747 | 1,747 | 1,747 | 1,747 | 300 |
| 2024/09/02 | 1,709 | 1,746 | 1,709 | 1,746 | 400 |
| 2024/08/30 | 1,740 | 1,740 | 1,709 | 1,709 | 400 |
| 2024/08/29 | 1,708 | 1,730 | 1,705 | 1,730 | 1,000 |
| 2024/08/28 | 1,740 | 1,740 | 1,710 | 1,710 | 400 |
| 2024/08/27 | 1,740 | 1,740 | 1,740 | 1,740 | 400 |
| 2024/08/26 | 1,740 | 1,740 | 1,740 | 1,740 | 300 |
| 2024/08/22 | 1,744 | 1,744 | 1,703 | 1,744 | 1,700 |
| 2024/08/21 | 1,740 | 1,745 | 1,740 | 1,745 | 400 |
| 2024/08/20 | 1,746 | 1,746 | 1,746 | 1,746 | 500 |
| 2024/08/19 | 1,710 | 1,750 | 1,694 | 1,750 | 2,600 |
| 2024/08/15 | 1,700 | 1,750 | 1,700 | 1,750 | 2,200 |
| 2024/08/14 | 1,687 | 1,688 | 1,667 | 1,688 | 1,300 |
| 2024/08/13 | 1,650 | 1,689 | 1,650 | 1,684 | 1,000 |
| 2024/08/09 | 1,690 | 1,690 | 1,570 | 1,570 | 4,900 |
| 2024/08/07 | 1,640 | 1,650 | 1,640 | 1,650 | 300 |
| 2024/08/06 | 1,610 | 1,660 | 1,570 | 1,610 | 1,600 |
| 2024/08/05 | 1,809 | 1,809 | 1,570 | 1,570 | 4,600 |
| 2024/08/02 | 1,787 | 1,820 | 1,766 | 1,819 | 3,400 |
| 2024/08/01 | 1,840 | 1,840 | 1,800 | 1,810 | 3,400 |
| 2024/07/31 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
| 2024/07/30 | 1,842 | 1,842 | 1,842 | 1,842 | 200 |
| 2024/07/29 | 1,849 | 1,849 | 1,849 | 1,849 | 100 |
| 2024/07/26 | 1,825 | 1,825 | 1,805 | 1,825 | 1,200 |
| 2024/07/25 | 1,816 | 1,825 | 1,813 | 1,825 | 900 |
| 2024/07/24 | 1,849 | 1,849 | 1,820 | 1,820 | 700 |
| 2024/07/23 | 1,850 | 1,850 | 1,850 | 1,850 | 100 |
| 2024/07/22 | 1,850 | 1,853 | 1,813 | 1,853 | 900 |
| 2024/07/19 | 1,853 | 1,853 | 1,853 | 1,853 | 200 |
| 2024/07/18 | 1,850 | 1,853 | 1,810 | 1,853 | 400 |
| 2024/07/17 | 1,855 | 1,855 | 1,855 | 1,855 | 200 |
| 2024/07/16 | 1,855 | 1,860 | 1,855 | 1,860 | 1,800 |
| 2024/07/11 | 1,817 | 1,850 | 1,812 | 1,850 | 1,200 |
| 2024/07/10 | 1,800 | 1,854 | 1,771 | 1,852 | 5,700 |
| 2024/07/09 | 1,825 | 1,825 | 1,802 | 1,802 | 3,700 |
| 2024/07/08 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2024/07/05 | 1,850 | 1,850 | 1,830 | 1,839 | 900 |
| 2024/07/04 | 1,830 | 1,849 | 1,830 | 1,849 | 500 |
| 2024/07/03 | 1,831 | 1,840 | 1,830 | 1,830 | 700 |
| 2024/07/02 | 1,868 | 1,868 | 1,840 | 1,840 | 400 |
| 2024/07/01 | 1,811 | 1,870 | 1,810 | 1,870 | 3,500 |
| 2024/06/28 | 1,842 | 1,847 | 1,802 | 1,811 | 3,700 |
| 2024/06/27 | 1,882 | 1,882 | 1,843 | 1,843 | 500 |
| 2024/06/26 | 1,888 | 1,888 | 1,888 | 1,888 | 100 |
| 2024/06/25 | 1,889 | 1,889 | 1,889 | 1,889 | 100 |
| 2024/06/24 | 1,868 | 1,890 | 1,803 | 1,869 | 2,400 |
| 2024/06/21 | 1,880 | 1,880 | 1,850 | 1,850 | 800 |
| 2024/06/20 | 1,850 | 1,850 | 1,850 | 1,850 | 700 |
| 2024/06/19 | 1,825 | 1,850 | 1,825 | 1,850 | 500 |
| 2024/06/18 | 1,820 | 1,860 | 1,820 | 1,830 | 900 |
| 2024/06/17 | 1,875 | 1,888 | 1,820 | 1,820 | 1,500 |
| 2024/06/14 | 1,880 | 1,880 | 1,830 | 1,850 | 500 |
| 2024/06/13 | 1,860 | 1,860 | 1,852 | 1,852 | 300 |
| 2024/06/11 | 1,860 | 1,862 | 1,860 | 1,862 | 400 |
| 2024/06/10 | 1,860 | 1,860 | 1,860 | 1,860 | 100 |
| 2024/06/06 | 1,891 | 1,891 | 1,891 | 1,891 | 200 |
| 2024/06/05 | 1,860 | 1,860 | 1,852 | 1,852 | 400 |
| 2024/06/04 | 1,878 | 1,878 | 1,872 | 1,872 | 200 |
| 2024/06/03 | 1,851 | 1,870 | 1,851 | 1,870 | 400 |
| 2024/05/31 | 1,878 | 1,878 | 1,878 | 1,878 | 100 |
| 2024/05/30 | 1,870 | 1,880 | 1,860 | 1,878 | 700 |
| 2024/05/29 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
| 2024/05/27 | 1,885 | 1,885 | 1,881 | 1,881 | 200 |
| 2024/05/24 | 1,890 | 1,890 | 1,890 | 1,890 | 200 |
| 2024/05/23 | 1,880 | 1,894 | 1,880 | 1,894 | 1,000 |
| 2024/05/22 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/05/21 | 1,865 | 1,865 | 1,865 | 1,865 | 100 |
| 2024/05/20 | 1,840 | 1,850 | 1,840 | 1,850 | 200 |
| 2024/05/17 | 1,800 | 1,820 | 1,800 | 1,820 | 300 |
| 2024/05/16 | 1,790 | 1,820 | 1,771 | 1,800 | 9,500 |
| 2024/05/15 | 1,870 | 1,900 | 1,870 | 1,870 | 16,300 |
| 2024/05/14 | 1,870 | 1,870 | 1,850 | 1,870 | 2,000 |