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 |
|---|---|---|---|---|---|
| 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 |
| 2024/05/13 | 1,830 | 1,880 | 1,830 | 1,870 | 500 |
| 2024/05/10 | 1,850 | 1,850 | 1,830 | 1,835 | 800 |
| 2024/05/09 | 1,849 | 1,850 | 1,840 | 1,850 | 400 |
| 2024/05/08 | 1,846 | 1,846 | 1,817 | 1,846 | 2,600 |
| 2024/05/07 | 1,880 | 1,885 | 1,850 | 1,855 | 2,000 |
| 2024/05/02 | 1,851 | 1,860 | 1,851 | 1,860 | 300 |
| 2024/04/30 | 1,870 | 1,880 | 1,862 | 1,869 | 2,200 |
| 2024/04/26 | 1,855 | 1,869 | 1,830 | 1,869 | 2,500 |
| 2024/04/25 | 1,879 | 1,879 | 1,850 | 1,856 | 1,200 |
| 2024/04/24 | 1,860 | 1,890 | 1,860 | 1,863 | 5,200 |
| 2024/04/23 | 1,827 | 1,860 | 1,827 | 1,860 | 1,900 |
| 2024/04/22 | 1,775 | 1,815 | 1,775 | 1,815 | 500 |
| 2024/04/19 | 1,824 | 1,824 | 1,770 | 1,775 | 3,600 |
| 2024/04/18 | 1,827 | 1,827 | 1,790 | 1,790 | 1,300 |
| 2024/04/17 | 1,773 | 1,828 | 1,741 | 1,827 | 3,000 |
| 2024/04/16 | 1,732 | 1,773 | 1,732 | 1,773 | 3,900 |
| 2024/04/15 | 1,670 | 1,732 | 1,670 | 1,732 | 3,600 |
| 2024/04/12 | 1,673 | 1,673 | 1,673 | 1,673 | 100 |
| 2024/04/11 | 1,644 | 1,700 | 1,644 | 1,674 | 4,600 |
| 2024/04/10 | 1,717 | 1,717 | 1,682 | 1,682 | 500 |
| 2024/04/09 | 1,699 | 1,717 | 1,671 | 1,717 | 1,600 |
| 2024/04/08 | 1,699 | 1,699 | 1,699 | 1,699 | 800 |
| 2024/04/05 | 1,703 | 1,703 | 1,630 | 1,699 | 3,700 |
| 2024/04/04 | 1,678 | 1,705 | 1,670 | 1,703 | 4,900 |
| 2024/04/03 | 1,672 | 1,675 | 1,672 | 1,675 | 1,200 |
| 2024/04/02 | 1,675 | 1,680 | 1,672 | 1,680 | 1,200 |
| 2024/04/01 | 1,673 | 1,678 | 1,673 | 1,678 | 1,400 |
| 2024/03/29 | 1,641 | 1,673 | 1,630 | 1,673 | 2,200 |
| 2024/03/27 | 1,660 | 1,679 | 1,660 | 1,679 | 700 |
| 2024/03/26 | 1,663 | 1,684 | 1,640 | 1,659 | 4,200 |
| 2024/03/25 | 1,673 | 1,678 | 1,661 | 1,661 | 800 |
| 2024/03/22 | 1,680 | 1,680 | 1,660 | 1,660 | 1,200 |
| 2024/03/21 | 1,677 | 1,681 | 1,677 | 1,681 | 2,300 |
| 2024/03/19 | 1,689 | 1,692 | 1,638 | 1,638 | 3,900 |
| 2024/03/18 | 1,607 | 1,674 | 1,606 | 1,674 | 10,600 |
| 2024/03/15 | 1,605 | 1,605 | 1,605 | 1,605 | 300 |
| 2024/03/13 | 1,600 | 1,635 | 1,600 | 1,602 | 1,100 |
| 2024/03/12 | 1,604 | 1,605 | 1,601 | 1,601 | 1,100 |
| 2024/03/11 | 1,616 | 1,619 | 1,599 | 1,619 | 3,400 |
| 2024/03/08 | 1,620 | 1,646 | 1,620 | 1,620 | 800 |
| 2024/03/07 | 1,625 | 1,630 | 1,610 | 1,610 | 7,500 |
| 2024/03/06 | 1,669 | 1,669 | 1,630 | 1,630 | 1,600 |
| 2024/03/05 | 1,669 | 1,669 | 1,656 | 1,669 | 400 |
| 2024/03/04 | 1,664 | 1,669 | 1,655 | 1,669 | 1,000 |
| 2024/03/01 | 1,661 | 1,664 | 1,633 | 1,636 | 900 |
| 2024/02/28 | 1,663 | 1,666 | 1,630 | 1,666 | 900 |
| 2024/02/27 | 1,635 | 1,660 | 1,635 | 1,659 | 600 |
| 2024/02/26 | 1,645 | 1,649 | 1,620 | 1,635 | 2,900 |
| 2024/02/22 | 1,640 | 1,640 | 1,606 | 1,620 | 500 |
| 2024/02/21 | 1,600 | 1,639 | 1,595 | 1,630 | 5,900 |
| 2024/02/20 | 1,580 | 1,600 | 1,580 | 1,600 | 5,500 |
| 2024/02/19 | 1,566 | 1,590 | 1,563 | 1,565 | 2,400 |
| 2024/02/16 | 1,595 | 1,595 | 1,563 | 1,582 | 3,200 |
| 2024/02/15 | 1,599 | 1,599 | 1,567 | 1,575 | 1,800 |
| 2024/02/14 | 1,562 | 1,607 | 1,550 | 1,607 | 3,400 |
| 2024/02/13 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2024/02/09 | 1,540 | 1,558 | 1,540 | 1,558 | 1,800 |
| 2024/02/08 | 1,545 | 1,552 | 1,542 | 1,552 | 1,100 |
| 2024/02/07 | 1,555 | 1,555 | 1,545 | 1,545 | 800 |
| 2024/02/06 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2024/02/05 | 1,561 | 1,576 | 1,549 | 1,549 | 800 |
| 2024/02/02 | 1,560 | 1,575 | 1,560 | 1,575 | 800 |
| 2024/02/01 | 1,546 | 1,553 | 1,546 | 1,553 | 1,600 |
| 2024/01/31 | 1,549 | 1,550 | 1,532 | 1,546 | 2,000 |
| 2024/01/30 | 1,540 | 1,541 | 1,527 | 1,541 | 500 |
| 2024/01/29 | 1,535 | 1,540 | 1,532 | 1,540 | 1,700 |
| 2024/01/26 | 1,530 | 1,530 | 1,530 | 1,530 | 500 |
| 2024/01/25 | 1,530 | 1,530 | 1,525 | 1,525 | 2,400 |
| 2024/01/24 | 1,534 | 1,535 | 1,534 | 1,535 | 400 |
| 2024/01/23 | 1,530 | 1,530 | 1,530 | 1,530 | 700 |
| 2024/01/22 | 1,527 | 1,530 | 1,525 | 1,525 | 600 |
| 2024/01/19 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2024/01/18 | 1,529 | 1,529 | 1,529 | 1,529 | 400 |
| 2024/01/17 | 1,529 | 1,530 | 1,529 | 1,530 | 200 |
| 2024/01/16 | 1,513 | 1,513 | 1,513 | 1,513 | 400 |
| 2024/01/15 | 1,512 | 1,524 | 1,512 | 1,524 | 700 |
| 2024/01/12 | 1,530 | 1,530 | 1,510 | 1,520 | 1,700 |
| 2024/01/11 | 1,522 | 1,535 | 1,522 | 1,530 | 1,200 |
| 2024/01/10 | 1,510 | 1,532 | 1,510 | 1,532 | 700 |
| 2024/01/09 | 1,533 | 1,533 | 1,507 | 1,510 | 800 |
| 2024/01/05 | 1,507 | 1,517 | 1,500 | 1,509 | 5,800 |
| 2024/01/04 | 1,530 | 1,530 | 1,500 | 1,520 | 4,500 |