ジャストプランニング(4287)の株価時系列情報
ジャストプランニング(4287)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 |
|---|---|---|---|---|---|
| 2002/12/27 | 252,000 | 260,001 | 252,000 | 255,000 | 11 |
| 2002/12/26 | 249,999 | 252,000 | 249,999 | 252,000 | 5 |
| 2002/12/25 | 249,999 | 249,999 | 249,999 | 249,999 | 8 |
| 2002/12/24 | 254,001 | 254,001 | 252,000 | 252,000 | 5 |
| 2002/12/20 | 258,000 | 258,999 | 258,000 | 258,000 | 7 |
| 2002/12/19 | 260,001 | 260,001 | 258,000 | 258,000 | 6 |
| 2002/12/18 | 260,001 | 261,999 | 258,000 | 260,001 | 24 |
| 2002/12/17 | 260,001 | 263,001 | 254,001 | 254,001 | 19 |
| 2002/12/16 | 246,000 | 246,000 | 245,001 | 245,001 | 9 |
| 2002/12/13 | 251,001 | 261,999 | 245,001 | 246,000 | 68 |
| 2002/12/12 | 249,000 | 255,000 | 249,000 | 255,000 | 28 |
| 2002/12/11 | 242,001 | 242,001 | 240,999 | 240,999 | 14 |
| 2002/12/10 | 245,001 | 245,001 | 240,999 | 240,999 | 5 |
| 2002/12/09 | 245,001 | 245,001 | 240,000 | 240,999 | 11 |
| 2002/12/06 | 245,001 | 246,000 | 245,001 | 245,001 | 9 |
| 2002/12/05 | 242,001 | 242,001 | 242,001 | 242,001 | 2 |
| 2002/12/04 | 246,999 | 246,999 | 242,001 | 245,001 | 16 |
| 2002/12/03 | 249,999 | 249,999 | 245,001 | 245,001 | 18 |
| 2002/12/02 | 249,999 | 249,999 | 245,001 | 245,001 | 5 |
| 2002/11/29 | 249,999 | 249,999 | 249,999 | 249,999 | 6 |
| 2002/11/28 | 240,000 | 249,999 | 240,000 | 249,999 | 19 |
| 2002/11/27 | 234,000 | 240,000 | 230,001 | 240,000 | 5 |
| 2002/11/26 | 230,001 | 234,999 | 230,001 | 234,000 | 4 |
| 2002/11/25 | 230,001 | 230,001 | 230,001 | 230,001 | 6 |
| 2002/11/22 | 230,001 | 231,999 | 230,001 | 230,001 | 33 |
| 2002/11/21 | 228,000 | 230,001 | 225,999 | 230,001 | 20 |
| 2002/11/20 | 228,000 | 228,000 | 228,000 | 228,000 | 3 |
| 2002/11/19 | 240,000 | 240,000 | 225,000 | 228,000 | 10 |
| 2002/11/18 | 240,000 | 240,000 | 237,000 | 240,000 | 10 |
| 2002/11/15 | 249,999 | 249,999 | 240,000 | 240,000 | 17 |
| 2002/11/14 | 249,999 | 252,000 | 249,999 | 249,999 | 12 |
| 2002/11/13 | 261,000 | 261,999 | 252,000 | 252,000 | 29 |
| 2002/11/12 | 260,001 | 270,000 | 260,001 | 261,999 | 34 |
| 2002/11/11 | 260,001 | 264,000 | 260,001 | 260,001 | 22 |
| 2002/11/08 | 249,999 | 260,001 | 243,999 | 260,001 | 30 |
| 2002/11/07 | 249,999 | 252,000 | 248,001 | 252,000 | 19 |
| 2002/11/06 | 249,999 | 255,000 | 249,999 | 249,999 | 23 |
| 2002/11/05 | 240,000 | 249,999 | 240,000 | 249,999 | 25 |
| 2002/11/01 | 234,999 | 237,999 | 225,000 | 237,999 | 26 |
| 2002/10/31 | 227,001 | 234,999 | 222,999 | 234,999 | 17 |
| 2002/10/30 | 240,000 | 240,000 | 234,999 | 234,999 | 10 |
| 2002/10/29 | 240,000 | 249,000 | 240,000 | 249,000 | 10 |
| 2002/10/28 | 242,001 | 242,001 | 240,000 | 242,001 | 7 |
| 2002/10/25 | 242,001 | 246,999 | 240,000 | 246,999 | 7 |
| 2002/10/24 | 240,000 | 243,000 | 240,000 | 243,000 | 11 |
| 2002/10/23 | 246,999 | 248,001 | 243,999 | 246,999 | 17 |
| 2002/10/22 | 245,001 | 252,000 | 245,001 | 251,001 | 9 |
| 2002/10/21 | 230,001 | 243,999 | 230,001 | 243,999 | 18 |
| 2002/10/18 | 228,000 | 228,000 | 224,001 | 224,001 | 6 |
| 2002/10/17 | 230,001 | 230,001 | 228,000 | 228,000 | 4 |
| 2002/10/16 | 234,999 | 243,999 | 234,999 | 237,999 | 11 |
| 2002/10/15 | 239,001 | 240,000 | 234,999 | 234,999 | 13 |
| 2002/10/11 | 245,001 | 246,999 | 240,000 | 240,000 | 15 |
| 2002/10/10 | 258,000 | 258,000 | 242,001 | 242,001 | 45 |
| 2002/10/09 | 249,999 | 249,999 | 249,000 | 249,999 | 138 |
| 2002/10/08 | 231,000 | 231,000 | 230,001 | 230,001 | 6 |
| 2002/10/07 | 231,000 | 243,000 | 231,000 | 243,000 | 12 |
| 2002/10/04 | 230,001 | 239,001 | 230,001 | 234,999 | 13 |
| 2002/10/03 | 236,001 | 237,000 | 222,999 | 234,999 | 17 |
| 2002/10/02 | 231,000 | 237,999 | 228,000 | 234,999 | 14 |
| 2002/10/01 | 230,001 | 230,001 | 227,001 | 228,999 | 7 |
| 2002/09/30 | 230,001 | 234,999 | 230,001 | 234,999 | 6 |
| 2002/09/27 | 227,001 | 240,000 | 227,001 | 230,001 | 8 |
| 2002/09/26 | 224,001 | 227,001 | 222,999 | 227,001 | 6 |
| 2002/09/25 | 219,999 | 234,000 | 219,999 | 230,001 | 15 |
| 2002/09/24 | 222,000 | 230,001 | 222,000 | 230,001 | 4 |
| 2002/09/20 | 219,999 | 231,999 | 219,999 | 231,999 | 5 |
| 2002/09/19 | 228,000 | 230,001 | 228,000 | 230,001 | 10 |
| 2002/09/18 | 210,000 | 210,000 | 209,001 | 210,000 | 6 |
| 2002/09/17 | 213,999 | 218,001 | 210,000 | 218,001 | 13 |
| 2002/09/13 | 219,999 | 219,999 | 216,000 | 216,000 | 6 |
| 2002/09/12 | 224,001 | 224,001 | 219,999 | 219,999 | 9 |
| 2002/09/11 | 228,000 | 230,001 | 225,999 | 230,001 | 10 |
| 2002/09/10 | 225,999 | 230,001 | 222,999 | 230,001 | 9 |
| 2002/09/09 | 227,001 | 227,001 | 225,000 | 225,000 | 11 |
| 2002/09/06 | 225,000 | 228,999 | 225,000 | 228,999 | 4 |
| 2002/09/05 | 246,000 | 249,999 | 242,001 | 242,001 | 17 |
| 2002/09/04 | 242,001 | 255,000 | 242,001 | 248,001 | 22 |
| 2002/09/03 | 242,001 | 252,000 | 240,000 | 245,001 | 13 |
| 2002/09/02 | 240,000 | 258,000 | 240,000 | 258,000 | 20 |
| 2002/08/30 | 245,001 | 254,001 | 237,999 | 240,000 | 16 |
| 2002/08/29 | 248,001 | 248,001 | 246,999 | 246,999 | 2 |
| 2002/08/28 | 242,001 | 255,000 | 240,000 | 255,000 | 12 |
| 2002/08/27 | 242,001 | 242,001 | 242,001 | 242,001 | 14 |
| 2002/08/26 | 242,001 | 242,001 | 237,999 | 242,001 | 9 |
| 2002/08/23 | 242,001 | 243,000 | 240,999 | 242,001 | 7 |
| 2002/08/22 | 243,000 | 243,000 | 240,999 | 240,999 | 9 |
| 2002/08/21 | 255,999 | 255,999 | 245,001 | 245,001 | 7 |
| 2002/08/20 | 257,001 | 269,001 | 255,000 | 255,999 | 11 |
| 2002/08/19 | 260,001 | 278,001 | 260,001 | 261,000 | 45 |
| 2002/08/16 | 258,000 | 258,000 | 252,999 | 258,000 | 52 |
| 2002/08/15 | 230,001 | 237,999 | 230,001 | 237,999 | 10 |
| 2002/08/14 | 222,999 | 222,999 | 218,001 | 218,001 | 9 |
| 2002/08/13 | 228,999 | 228,999 | 228,999 | 228,999 | 1 |
| 2002/08/12 | 240,000 | 240,000 | 228,999 | 230,001 | 4 |
| 2002/08/09 | 240,000 | 248,001 | 240,000 | 246,000 | 17 |
| 2002/08/08 | 252,000 | 252,000 | 240,000 | 240,000 | 17 |
| 2002/08/07 | 242,001 | 252,999 | 242,001 | 251,001 | 17 |
| 2002/08/05 | 252,999 | 252,999 | 249,999 | 249,999 | 8 |
| 2002/08/02 | 255,000 | 255,000 | 251,001 | 251,001 | 2 |
| 2002/08/01 | 225,000 | 249,999 | 225,000 | 249,999 | 33 |
| 2002/07/31 | 240,000 | 240,000 | 219,999 | 234,999 | 46 |
| 2002/07/30 | 245,001 | 255,000 | 245,001 | 245,001 | 37 |
| 2002/07/29 | 260,001 | 260,001 | 240,000 | 240,000 | 12 |
| 2002/07/26 | 260,001 | 270,000 | 260,001 | 260,001 | 25 |
| 2002/07/25 | 264,999 | 270,000 | 255,000 | 260,001 | 25 |
| 2002/07/24 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/07/23 | 270,000 | 279,999 | 270,000 | 279,999 | 3 |
| 2002/07/22 | 285,000 | 285,000 | 264,999 | 270,000 | 3 |
| 2002/07/19 | 285,000 | 294,999 | 275,001 | 275,001 | 26 |
| 2002/07/18 | 288,000 | 288,000 | 288,000 | 288,000 | 1 |
| 2002/07/17 | 294,999 | 294,999 | 288,000 | 288,000 | 25 |
| 2002/07/16 | 305,001 | 305,001 | 297,999 | 300,000 | 19 |
| 2002/07/12 | 308,001 | 308,001 | 308,001 | 308,001 | 3 |
| 2002/07/11 | 306,999 | 309,999 | 306,999 | 308,001 | 64 |
| 2002/07/10 | 305,001 | 315,000 | 303,000 | 315,000 | 99 |
| 2002/07/09 | 309,999 | 309,999 | 306,999 | 306,999 | 5 |
| 2002/07/08 | 308,001 | 312,000 | 308,001 | 312,000 | 2 |
| 2002/07/05 | 302,001 | 308,001 | 302,001 | 308,001 | 50 |
| 2002/07/04 | 305,001 | 305,001 | 305,001 | 305,001 | 2 |
| 2002/07/03 | 300,000 | 305,001 | 300,000 | 305,001 | 17 |
| 2002/07/02 | 300,000 | 305,001 | 300,000 | 305,001 | 14 |
| 2002/07/01 | 300,000 | 308,001 | 300,000 | 308,001 | 27 |
| 2002/06/28 | 320,001 | 320,001 | 305,001 | 305,001 | 104 |
| 2002/06/27 | 309,999 | 320,001 | 309,999 | 315,000 | 67 |
| 2002/06/26 | 297,999 | 315,000 | 297,999 | 309,999 | 19 |
| 2002/06/25 | 294,999 | 305,001 | 294,999 | 300,000 | 38 |
| 2002/06/24 | 291,999 | 296,001 | 291,999 | 294,999 | 9 |
| 2002/06/21 | 291,999 | 294,999 | 290,001 | 293,001 | 18 |
| 2002/06/20 | 294,999 | 300,000 | 290,001 | 300,000 | 28 |
| 2002/06/19 | 300,000 | 300,000 | 294,999 | 294,999 | 17 |
| 2002/06/18 | 294,999 | 302,001 | 285,000 | 300,000 | 48 |
| 2002/06/17 | 300,000 | 305,001 | 294,999 | 300,000 | 33 |
| 2002/06/14 | 305,001 | 305,001 | 305,001 | 305,001 | 7 |
| 2002/06/13 | 305,001 | 315,000 | 300,000 | 309,999 | 49 |
| 2002/06/12 | 315,000 | 315,000 | 305,001 | 315,000 | 13 |
| 2002/06/11 | 320,001 | 320,001 | 315,000 | 315,000 | 29 |
| 2002/06/10 | 320,001 | 324,999 | 318,000 | 320,001 | 24 |
| 2002/06/07 | 320,001 | 324,999 | 315,000 | 320,001 | 37 |
| 2002/06/06 | 320,001 | 324,999 | 320,001 | 320,001 | 36 |
| 2002/06/05 | 321,000 | 324,000 | 320,001 | 320,001 | 17 |
| 2002/06/04 | 324,999 | 330,000 | 321,000 | 324,999 | 60 |
| 2002/06/03 | 320,001 | 330,000 | 320,001 | 330,000 | 41 |
| 2002/05/31 | 320,001 | 330,000 | 320,001 | 324,999 | 13 |
| 2002/05/30 | 321,000 | 324,999 | 320,001 | 320,001 | 26 |
| 2002/05/29 | 324,999 | 324,999 | 320,001 | 321,000 | 20 |
| 2002/05/28 | 324,999 | 330,000 | 324,999 | 324,999 | 11 |
| 2002/05/27 | 324,999 | 333,000 | 324,999 | 324,999 | 52 |
| 2002/05/24 | 335,001 | 339,999 | 330,000 | 330,000 | 26 |
| 2002/05/23 | 339,999 | 345,000 | 335,001 | 336,000 | 31 |
| 2002/05/22 | 345,000 | 348,000 | 341,001 | 345,000 | 31 |
| 2002/05/21 | 345,000 | 353,001 | 345,000 | 348,000 | 102 |
| 2002/05/20 | 345,000 | 348,000 | 345,000 | 345,000 | 17 |
| 2002/05/17 | 345,000 | 354,999 | 339,999 | 345,000 | 115 |
| 2002/05/16 | 335,001 | 350,001 | 335,001 | 350,001 | 90 |
| 2002/05/15 | 326,001 | 345,000 | 324,999 | 339,999 | 90 |
| 2002/05/14 | 324,999 | 335,001 | 324,999 | 330,000 | 44 |
| 2002/05/13 | 330,000 | 330,000 | 320,001 | 324,999 | 48 |
| 2002/05/10 | 335,001 | 342,000 | 335,001 | 335,001 | 118 |
| 2002/05/09 | 324,999 | 339,999 | 324,999 | 335,001 | 51 |
| 2002/05/08 | 330,000 | 335,001 | 327,999 | 330,000 | 42 |
| 2002/05/07 | 324,999 | 330,000 | 324,999 | 330,000 | 13 |
| 2002/05/02 | 324,999 | 327,999 | 324,999 | 327,000 | 19 |
| 2002/05/01 | 324,999 | 335,001 | 320,001 | 324,999 | 91 |
| 2002/04/30 | 324,999 | 330,000 | 320,001 | 324,999 | 33 |
| 2002/04/26 | 330,000 | 336,999 | 330,000 | 335,001 | 60 |
| 2002/04/25 | 327,999 | 330,000 | 324,999 | 330,000 | 41 |
| 2002/04/24 | 324,999 | 332,001 | 320,001 | 330,000 | 37 |
| 2002/04/23 | 335,001 | 339,999 | 320,001 | 324,999 | 78 |
| 2002/04/22 | 330,000 | 339,999 | 324,999 | 339,999 | 19 |
| 2002/04/19 | 317,001 | 339,999 | 317,001 | 335,001 | 169 |
| 2002/04/18 | 320,001 | 324,999 | 315,999 | 320,001 | 73 |
| 2002/04/17 | 320,001 | 330,000 | 320,001 | 320,001 | 34 |
| 2002/04/16 | 320,001 | 324,999 | 305,001 | 320,001 | 74 |
| 2002/04/15 | 324,999 | 335,001 | 320,001 | 320,001 | 43 |
| 2002/04/12 | 330,999 | 339,999 | 324,999 | 324,999 | 38 |
| 2002/04/11 | 330,000 | 339,999 | 330,000 | 338,001 | 71 |
| 2002/04/10 | 324,999 | 335,001 | 324,999 | 330,000 | 78 |
| 2002/04/09 | 324,999 | 335,001 | 324,999 | 330,000 | 23 |
| 2002/04/08 | 350,001 | 360,000 | 330,000 | 330,000 | 62 |
| 2002/04/05 | 356,001 | 366,000 | 350,001 | 354,999 | 190 |
| 2002/04/04 | 345,000 | 362,001 | 339,999 | 356,001 | 183 |
| 2002/04/03 | 339,999 | 345,000 | 324,999 | 339,999 | 91 |
| 2002/04/02 | 348,000 | 350,001 | 339,999 | 342,999 | 208 |
| 2002/04/01 | 365,001 | 369,999 | 335,001 | 350,001 | 154 |
| 2002/03/29 | 350,001 | 369,999 | 345,000 | 356,001 | 329 |
| 2002/03/28 | 324,999 | 345,000 | 324,999 | 339,999 | 297 |
| 2002/03/27 | 300,999 | 320,001 | 297,999 | 315,000 | 245 |
| 2002/03/26 | 305,001 | 315,000 | 285,000 | 300,000 | 168 |
| 2002/03/25 | 324,999 | 324,999 | 305,001 | 308,001 | 79 |
| 2002/03/22 | 315,000 | 335,001 | 309,999 | 321,999 | 229 |
| 2002/03/20 | 290,001 | 315,000 | 285,000 | 309,999 | 197 |
| 2002/03/19 | 302,001 | 302,001 | 285,000 | 288,999 | 49 |
| 2002/03/18 | 303,000 | 305,001 | 300,000 | 300,000 | 67 |
| 2002/03/15 | 299,001 | 305,001 | 294,999 | 300,000 | 63 |
| 2002/03/14 | 324,999 | 324,999 | 297,999 | 300,999 | 99 |
| 2002/03/13 | 330,000 | 330,000 | 324,999 | 324,999 | 65 |
| 2002/03/12 | 330,000 | 333,000 | 320,001 | 327,999 | 134 |
| 2002/03/11 | 335,001 | 335,001 | 324,999 | 324,999 | 76 |
| 2002/03/08 | 324,999 | 335,001 | 324,999 | 330,000 | 119 |
| 2002/03/07 | 335,001 | 339,999 | 324,999 | 335,001 | 168 |
| 2002/03/06 | 335,001 | 335,001 | 330,000 | 330,999 | 182 |
| 2002/03/05 | 339,999 | 345,000 | 330,000 | 330,000 | 78 |
| 2002/03/04 | 354,999 | 365,001 | 339,999 | 345,000 | 141 |
| 2002/03/01 | 354,999 | 360,000 | 345,000 | 354,999 | 52 |
| 2002/02/28 | 350,001 | 354,999 | 345,000 | 354,999 | 23 |
| 2002/02/27 | 365,001 | 369,999 | 354,999 | 354,999 | 27 |
| 2002/02/26 | 390,000 | 390,000 | 369,999 | 375,000 | 46 |
| 2002/02/25 | 384,999 | 399,999 | 380,001 | 390,000 | 267 |
| 2002/02/22 | 384,999 | 384,999 | 375,000 | 380,001 | 13 |
| 2002/02/21 | 384,999 | 384,999 | 380,001 | 380,001 | 48 |
| 2002/02/20 | 375,000 | 384,999 | 360,000 | 380,001 | 114 |
| 2002/02/19 | 405,000 | 411,999 | 380,001 | 380,001 | 91 |
| 2002/02/18 | 429,999 | 429,999 | 395,001 | 410,001 | 137 |
| 2002/02/15 | 395,001 | 420,000 | 390,000 | 420,000 | 157 |
| 2002/02/14 | 390,000 | 405,000 | 380,001 | 395,001 | 168 |
| 2002/02/13 | 380,001 | 384,999 | 360,000 | 380,001 | 155 |
| 2002/02/12 | 354,999 | 375,000 | 345,000 | 372,000 | 98 |
| 2002/02/08 | 365,001 | 365,001 | 350,001 | 354,999 | 35 |
| 2002/02/07 | 357,000 | 362,001 | 345,000 | 360,000 | 73 |
| 2002/02/06 | 365,001 | 375,000 | 354,999 | 360,000 | 79 |
| 2002/02/05 | 360,000 | 384,999 | 335,001 | 375,000 | 330 |
| 2002/02/04 | 384,999 | 389,001 | 339,999 | 365,001 | 194 |
| 2002/02/01 | 410,001 | 414,999 | 375,000 | 390,000 | 346 |
| 2002/01/31 | 459,999 | 474,999 | 399,999 | 414,999 | 364 |
| 2002/01/30 | 384,999 | 465,000 | 380,001 | 443,001 | 490 |
| 2002/01/29 | 405,999 | 414,999 | 320,001 | 390,000 | 525 |
| 2002/01/28 | 450,000 | 549,999 | 405,000 | 410,001 | 828 |
| 2002/01/28 | 1 -> 3.00 分割 | ||||
| 2002/01/25 | 1,019,997 | 1,029,996 | 972,000 | 990,000 | 166 |
| 2002/01/24 | 1,070,001 | 1,089,999 | 990,000 | 1,029,996 | 102 |
| 2002/01/23 | 1,139,994 | 1,139,994 | 1,080,000 | 1,089,999 | 99 |
| 2002/01/22 | 1,199,997 | 1,209,996 | 1,150,002 | 1,150,002 | 47 |
| 2002/01/21 | 1,229,994 | 1,240,002 | 1,199,997 | 1,219,995 | 59 |
| 2002/01/18 | 1,219,995 | 1,250,001 | 1,139,994 | 1,250,001 | 217 |
| 2002/01/17 | 1,160,001 | 1,240,002 | 1,160,001 | 1,219,995 | 96 |
| 2002/01/16 | 1,170,000 | 1,189,998 | 1,150,002 | 1,160,001 | 57 |
| 2002/01/15 | 1,229,994 | 1,250,001 | 1,170,000 | 1,189,998 | 37 |
| 2002/01/11 | 1,299,996 | 1,299,996 | 1,219,995 | 1,250,001 | 113 |
| 2002/01/10 | 1,209,996 | 1,289,997 | 1,139,994 | 1,279,998 | 164 |
| 2002/01/09 | 1,209,996 | 1,240,002 | 1,160,001 | 1,199,997 | 261 |
| 2002/01/08 | 1,080,000 | 1,289,997 | 1,070,001 | 1,240,002 | 481 |
| 2002/01/07 | 1,019,997 | 1,109,997 | 999,999 | 1,070,001 | 166 |
| 2002/01/04 | 1,060,002 | 1,080,000 | 999,999 | 1,009,998 | 59 |