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 |