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 |
|---|---|---|---|---|---|
| 2003/12/30 | 312,999 | 320,001 | 312,999 | 320,001 | 9 |
| 2003/12/29 | 302,001 | 318,000 | 300,000 | 318,000 | 8 |
| 2003/12/26 | 318,999 | 320,001 | 309,999 | 320,001 | 14 |
| 2003/12/25 | 326,001 | 326,001 | 303,000 | 315,000 | 17 |
| 2003/12/24 | 324,999 | 339,999 | 324,999 | 324,999 | 21 |
| 2003/12/22 | 296,001 | 309,999 | 294,999 | 309,999 | 30 |
| 2003/12/19 | 275,001 | 290,001 | 275,001 | 290,001 | 24 |
| 2003/12/18 | 257,001 | 275,001 | 257,001 | 275,001 | 11 |
| 2003/12/17 | 249,999 | 255,000 | 249,999 | 255,000 | 3 |
| 2003/12/16 | 252,000 | 264,000 | 249,999 | 252,000 | 25 |
| 2003/12/15 | 260,001 | 264,000 | 252,000 | 264,000 | 8 |
| 2003/12/12 | 255,000 | 260,001 | 249,999 | 260,001 | 29 |
| 2003/12/11 | 252,999 | 258,999 | 246,999 | 255,000 | 14 |
| 2003/12/10 | 260,001 | 260,001 | 254,001 | 260,001 | 5 |
| 2003/12/09 | 266,001 | 266,001 | 252,000 | 260,001 | 11 |
| 2003/12/08 | 279,999 | 279,999 | 270,000 | 270,000 | 25 |
| 2003/12/05 | 290,001 | 294,000 | 288,000 | 290,001 | 65 |
| 2003/12/02 | 300,000 | 320,001 | 300,000 | 320,001 | 6 |
| 2003/12/01 | 320,001 | 324,999 | 320,001 | 320,001 | 12 |
| 2003/11/28 | 309,999 | 324,999 | 309,999 | 324,999 | 8 |
| 2003/11/27 | 312,000 | 312,000 | 297,999 | 309,999 | 10 |
| 2003/11/21 | 299,001 | 311,001 | 299,001 | 309,999 | 26 |
| 2003/11/19 | 300,000 | 300,000 | 291,000 | 291,000 | 10 |
| 2003/11/18 | 291,000 | 315,000 | 291,000 | 300,000 | 4 |
| 2003/11/14 | 339,000 | 339,000 | 339,000 | 339,000 | 1 |
| 2003/11/13 | 339,999 | 339,999 | 339,999 | 339,999 | 2 |
| 2003/11/12 | 330,000 | 330,000 | 321,999 | 321,999 | 14 |
| 2003/11/11 | 321,999 | 321,999 | 321,999 | 321,999 | 5 |
| 2003/11/10 | 330,000 | 330,000 | 321,999 | 323,001 | 13 |
| 2003/11/07 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2003/11/06 | 324,999 | 330,000 | 324,999 | 330,000 | 14 |
| 2003/11/05 | 330,999 | 350,001 | 330,000 | 339,999 | 33 |
| 2003/11/04 | 330,000 | 330,999 | 326,001 | 330,000 | 27 |
| 2003/10/31 | 330,000 | 341,001 | 330,000 | 330,000 | 12 |
| 2003/10/30 | 339,000 | 345,999 | 330,000 | 330,000 | 30 |
| 2003/10/29 | 326,001 | 350,001 | 326,001 | 341,001 | 14 |
| 2003/10/28 | 336,000 | 339,999 | 320,001 | 324,999 | 57 |
| 2003/10/27 | 332,001 | 333,999 | 332,001 | 332,001 | 22 |
| 2003/10/24 | 345,000 | 345,000 | 321,999 | 332,001 | 31 |
| 2003/10/23 | 369,999 | 369,999 | 339,999 | 350,001 | 10 |
| 2003/10/21 | 410,001 | 410,001 | 380,001 | 390,000 | 44 |
| 2003/10/20 | 444,999 | 444,999 | 410,001 | 410,001 | 23 |
| 2003/10/17 | 480,000 | 480,000 | 441,000 | 450,000 | 127 |
| 2003/10/16 | 410,001 | 470,001 | 399,999 | 470,001 | 227 |
| 2003/10/15 | 375,000 | 420,000 | 375,000 | 420,000 | 238 |
| 2003/10/14 | 360,000 | 371,001 | 360,000 | 369,999 | 112 |
| 2003/10/10 | 360,000 | 360,000 | 354,999 | 354,999 | 34 |
| 2003/10/09 | 354,999 | 360,000 | 350,001 | 360,000 | 21 |
| 2003/10/08 | 354,999 | 354,999 | 339,999 | 339,999 | 30 |
| 2003/10/07 | 354,999 | 360,000 | 345,000 | 345,000 | 16 |
| 2003/10/06 | 360,000 | 360,000 | 353,001 | 360,000 | 21 |
| 2003/10/03 | 345,000 | 360,000 | 345,000 | 360,000 | 24 |
| 2003/10/02 | 350,001 | 354,000 | 345,000 | 345,000 | 13 |
| 2003/10/01 | 342,000 | 354,000 | 342,000 | 345,000 | 5 |
| 2003/09/30 | 350,001 | 350,001 | 345,000 | 350,001 | 24 |
| 2003/09/29 | 350,001 | 350,001 | 345,000 | 350,001 | 28 |
| 2003/09/26 | 365,001 | 365,001 | 345,000 | 345,000 | 15 |
| 2003/09/25 | 359,001 | 369,999 | 345,000 | 369,999 | 74 |
| 2003/09/24 | 365,001 | 365,001 | 360,000 | 363,999 | 18 |
| 2003/09/22 | 374,001 | 375,000 | 354,999 | 360,000 | 31 |
| 2003/09/19 | 348,000 | 375,000 | 348,000 | 369,999 | 68 |
| 2003/09/18 | 339,999 | 350,001 | 339,999 | 347,001 | 28 |
| 2003/09/17 | 350,001 | 350,001 | 339,999 | 339,999 | 57 |
| 2003/09/16 | 345,999 | 345,999 | 342,999 | 344,001 | 10 |
| 2003/09/12 | 339,999 | 350,001 | 339,999 | 341,001 | 39 |
| 2003/09/11 | 344,001 | 345,000 | 330,000 | 330,000 | 26 |
| 2003/09/10 | 339,999 | 345,000 | 339,999 | 345,000 | 20 |
| 2003/09/09 | 345,000 | 345,000 | 339,999 | 339,999 | 36 |
| 2003/09/08 | 342,000 | 342,000 | 339,999 | 339,999 | 3 |
| 2003/09/05 | 350,001 | 350,001 | 339,999 | 339,999 | 15 |
| 2003/09/04 | 345,000 | 350,001 | 345,000 | 350,001 | 36 |
| 2003/09/03 | 339,999 | 350,001 | 330,000 | 330,999 | 54 |
| 2003/09/02 | 354,999 | 354,999 | 350,001 | 350,001 | 16 |
| 2003/09/01 | 354,999 | 368,001 | 350,001 | 350,001 | 86 |
| 2003/08/29 | 335,001 | 350,001 | 335,001 | 350,001 | 64 |
| 2003/08/28 | 338,001 | 338,001 | 333,000 | 335,001 | 15 |
| 2003/08/27 | 330,000 | 333,000 | 323,001 | 333,000 | 11 |
| 2003/08/26 | 333,999 | 333,999 | 324,999 | 324,999 | 6 |
| 2003/08/22 | 321,999 | 339,999 | 320,001 | 333,999 | 18 |
| 2003/08/21 | 330,000 | 330,000 | 320,001 | 320,001 | 9 |
| 2003/08/20 | 339,999 | 339,999 | 327,999 | 327,999 | 4 |
| 2003/08/19 | 345,000 | 345,000 | 330,000 | 330,000 | 22 |
| 2003/08/18 | 335,001 | 339,999 | 335,001 | 339,999 | 7 |
| 2003/08/15 | 324,999 | 335,001 | 320,001 | 330,000 | 27 |
| 2003/08/14 | 336,999 | 336,999 | 330,000 | 330,000 | 10 |
| 2003/08/13 | 350,001 | 350,001 | 345,000 | 347,001 | 30 |
| 2003/08/12 | 350,001 | 351,999 | 350,001 | 350,001 | 20 |
| 2003/08/11 | 350,001 | 354,999 | 350,001 | 354,000 | 15 |
| 2003/08/08 | 354,999 | 354,999 | 339,999 | 350,001 | 34 |
| 2003/08/07 | 363,000 | 363,000 | 357,000 | 360,000 | 26 |
| 2003/08/06 | 359,001 | 360,000 | 357,000 | 360,000 | 12 |
| 2003/08/05 | 369,999 | 374,001 | 356,001 | 366,999 | 57 |
| 2003/08/04 | 369,000 | 369,999 | 354,999 | 369,999 | 111 |
| 2003/08/01 | 350,001 | 365,001 | 339,999 | 359,001 | 174 |
| 2003/07/31 | 335,001 | 335,001 | 324,999 | 335,001 | 45 |
| 2003/07/30 | 339,999 | 339,999 | 338,001 | 338,001 | 5 |
| 2003/07/29 | 324,999 | 339,999 | 320,001 | 339,999 | 50 |
| 2003/07/28 | 330,000 | 330,000 | 320,001 | 324,999 | 10 |
| 2003/07/25 | 339,000 | 339,999 | 330,000 | 330,000 | 37 |
| 2003/07/24 | 338,001 | 339,999 | 320,001 | 339,999 | 45 |
| 2003/07/23 | 339,000 | 339,000 | 324,999 | 327,999 | 31 |
| 2003/07/22 | 339,999 | 339,999 | 339,999 | 339,999 | 30 |
| 2003/07/18 | 350,001 | 350,001 | 339,999 | 339,999 | 33 |
| 2003/07/17 | 345,000 | 360,000 | 345,000 | 354,000 | 57 |
| 2003/07/16 | 335,001 | 345,000 | 335,001 | 345,000 | 29 |
| 2003/07/15 | 320,001 | 339,999 | 320,001 | 339,999 | 85 |
| 2003/07/11 | 320,001 | 330,000 | 320,001 | 330,000 | 43 |
| 2003/07/10 | 320,001 | 320,001 | 320,001 | 320,001 | 11 |
| 2003/07/09 | 320,001 | 324,999 | 320,001 | 320,001 | 5 |
| 2003/07/08 | 330,000 | 330,000 | 320,001 | 324,000 | 53 |
| 2003/07/07 | 339,000 | 339,000 | 335,001 | 335,001 | 9 |
| 2003/07/04 | 320,001 | 339,999 | 309,999 | 338,001 | 36 |
| 2003/07/03 | 324,999 | 333,000 | 320,001 | 330,000 | 83 |
| 2003/07/02 | 300,000 | 330,000 | 299,001 | 324,999 | 38 |
| 2003/07/01 | 299,001 | 300,000 | 291,999 | 300,000 | 83 |
| 2003/06/27 | 290,001 | 300,000 | 290,001 | 290,001 | 17 |
| 2003/06/26 | 285,999 | 291,999 | 285,999 | 290,001 | 4 |
| 2003/06/23 | 300,000 | 300,000 | 299,001 | 299,001 | 3 |
| 2003/06/20 | 300,000 | 303,999 | 291,000 | 303,999 | 23 |
| 2003/06/19 | 300,000 | 303,999 | 297,000 | 303,999 | 36 |
| 2003/06/18 | 299,001 | 309,999 | 297,999 | 300,000 | 93 |
| 2003/06/17 | 285,000 | 293,001 | 284,001 | 293,001 | 34 |
| 2003/06/16 | 278,001 | 282,999 | 278,001 | 282,999 | 2 |
| 2003/06/13 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2003/06/10 | 282,999 | 282,999 | 282,999 | 282,999 | 30 |
| 2003/06/09 | 284,001 | 284,001 | 282,999 | 282,999 | 17 |
| 2003/06/06 | 290,001 | 290,001 | 282,999 | 282,999 | 16 |
| 2003/06/05 | 290,001 | 300,000 | 290,001 | 297,000 | 29 |
| 2003/06/04 | 264,000 | 285,000 | 264,000 | 285,000 | 43 |
| 2003/06/03 | 264,999 | 266,001 | 264,999 | 264,999 | 39 |
| 2003/06/02 | 279,999 | 279,999 | 264,999 | 264,999 | 44 |
| 2003/05/30 | 264,999 | 279,000 | 264,999 | 279,000 | 41 |
| 2003/05/29 | 264,999 | 270,000 | 263,001 | 263,001 | 19 |
| 2003/05/28 | 260,001 | 270,000 | 260,001 | 264,999 | 41 |
| 2003/05/27 | 260,001 | 264,999 | 255,000 | 260,001 | 21 |
| 2003/05/26 | 240,999 | 260,001 | 240,999 | 260,001 | 31 |
| 2003/05/23 | 234,999 | 240,000 | 233,001 | 240,000 | 10 |
| 2003/05/21 | 234,999 | 234,999 | 233,001 | 234,000 | 31 |
| 2003/05/20 | 234,999 | 234,999 | 234,999 | 234,999 | 10 |
| 2003/05/19 | 228,000 | 234,999 | 228,000 | 230,001 | 14 |
| 2003/05/16 | 233,001 | 233,001 | 230,001 | 230,001 | 5 |
| 2003/05/15 | 237,000 | 237,000 | 231,999 | 234,999 | 148 |
| 2003/05/14 | 237,999 | 237,999 | 236,001 | 236,001 | 81 |
| 2003/05/13 | 234,999 | 239,001 | 234,999 | 237,999 | 142 |
| 2003/05/12 | 234,000 | 240,000 | 231,000 | 240,000 | 33 |
| 2003/05/09 | 234,000 | 240,000 | 233,001 | 240,000 | 33 |
| 2003/05/08 | 239,001 | 240,000 | 233,001 | 234,000 | 30 |
| 2003/05/07 | 234,000 | 237,000 | 230,001 | 237,000 | 23 |
| 2003/05/06 | 236,001 | 240,000 | 230,001 | 234,000 | 21 |
| 2003/05/02 | 234,999 | 240,000 | 234,999 | 236,001 | 13 |
| 2003/05/01 | 243,999 | 243,999 | 236,001 | 236,001 | 2 |
| 2003/04/30 | 245,001 | 249,999 | 245,001 | 249,999 | 7 |
| 2003/04/25 | 260,001 | 260,001 | 255,999 | 255,999 | 2 |
| 2003/04/24 | 260,001 | 270,000 | 260,001 | 263,001 | 18 |
| 2003/04/23 | 264,999 | 270,000 | 260,001 | 260,001 | 27 |
| 2003/04/22 | 264,999 | 270,000 | 260,001 | 264,999 | 34 |
| 2003/04/21 | 245,001 | 264,999 | 245,001 | 264,999 | 35 |
| 2003/04/18 | 234,999 | 245,001 | 234,999 | 245,001 | 22 |
| 2003/04/17 | 249,000 | 249,000 | 234,999 | 234,999 | 13 |
| 2003/04/16 | 254,001 | 254,001 | 249,999 | 249,999 | 28 |
| 2003/04/15 | 245,001 | 260,001 | 245,001 | 254,001 | 38 |
| 2003/04/14 | 245,001 | 245,001 | 245,001 | 245,001 | 2 |
| 2003/04/11 | 240,000 | 249,999 | 240,000 | 249,999 | 26 |
| 2003/04/10 | 249,999 | 249,999 | 248,001 | 249,999 | 7 |
| 2003/04/09 | 269,001 | 269,001 | 267,999 | 267,999 | 2 |
| 2003/04/08 | 270,999 | 272,001 | 270,999 | 272,001 | 5 |
| 2003/04/07 | 275,001 | 275,001 | 275,001 | 275,001 | 4 |
| 2003/04/03 | 272,001 | 279,999 | 272,001 | 279,000 | 13 |
| 2003/04/01 | 279,999 | 279,999 | 279,999 | 279,999 | 1 |
| 2003/03/28 | 279,999 | 284,001 | 279,000 | 284,001 | 17 |
| 2003/03/27 | 261,999 | 279,999 | 258,000 | 279,999 | 13 |
| 2003/03/24 | 278,001 | 278,001 | 278,001 | 278,001 | 1 |
| 2003/03/19 | 282,999 | 282,999 | 279,999 | 279,999 | 18 |
| 2003/03/18 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2003/03/17 | 285,000 | 285,000 | 285,000 | 285,000 | 7 |
| 2003/03/14 | 279,999 | 285,000 | 275,001 | 285,000 | 11 |
| 2003/03/13 | 279,999 | 285,000 | 279,999 | 285,000 | 15 |
| 2003/03/12 | 279,999 | 279,999 | 279,999 | 279,999 | 4 |
| 2003/03/11 | 273,000 | 273,000 | 273,000 | 273,000 | 7 |
| 2003/03/10 | 288,000 | 290,001 | 275,001 | 275,001 | 15 |
| 2003/03/07 | 294,999 | 294,999 | 290,001 | 290,001 | 11 |
| 2003/03/06 | 294,999 | 300,000 | 294,999 | 296,001 | 23 |
| 2003/03/05 | 294,999 | 294,999 | 294,999 | 294,999 | 10 |
| 2003/03/04 | 290,001 | 290,001 | 290,001 | 290,001 | 1 |
| 2003/03/03 | 294,999 | 294,999 | 294,999 | 294,999 | 10 |
| 2003/02/28 | 290,001 | 294,999 | 290,001 | 294,999 | 21 |
| 2003/02/27 | 279,999 | 285,000 | 279,999 | 285,000 | 6 |
| 2003/02/25 | 290,001 | 290,001 | 282,999 | 285,000 | 10 |
| 2003/02/24 | 294,999 | 294,999 | 294,999 | 294,999 | 5 |
| 2003/02/21 | 290,001 | 300,000 | 290,001 | 290,001 | 9 |
| 2003/02/20 | 290,001 | 300,000 | 290,001 | 300,000 | 9 |
| 2003/02/19 | 290,001 | 300,000 | 290,001 | 294,999 | 15 |
| 2003/02/18 | 294,999 | 300,000 | 291,000 | 291,000 | 24 |
| 2003/02/17 | 300,000 | 300,000 | 294,999 | 294,999 | 11 |
| 2003/02/14 | 302,001 | 302,001 | 302,001 | 302,001 | 4 |
| 2003/02/13 | 315,000 | 315,000 | 302,001 | 309,999 | 29 |
| 2003/02/12 | 320,001 | 320,001 | 300,999 | 300,999 | 27 |
| 2003/02/10 | 315,000 | 324,999 | 309,999 | 320,001 | 26 |
| 2003/02/07 | 315,000 | 335,001 | 315,000 | 324,999 | 112 |
| 2003/02/06 | 291,999 | 315,000 | 291,999 | 315,000 | 61 |
| 2003/02/05 | 294,999 | 294,999 | 290,001 | 294,999 | 5 |
| 2003/02/04 | 294,999 | 294,999 | 294,999 | 294,999 | 3 |
| 2003/02/03 | 287,001 | 300,000 | 287,001 | 294,999 | 7 |
| 2003/01/31 | 290,001 | 290,001 | 285,999 | 287,001 | 5 |
| 2003/01/30 | 290,001 | 291,000 | 290,001 | 290,001 | 8 |
| 2003/01/29 | 294,999 | 294,999 | 290,001 | 291,000 | 4 |
| 2003/01/28 | 300,000 | 300,000 | 294,000 | 294,999 | 14 |
| 2003/01/27 | 305,001 | 305,001 | 305,001 | 305,001 | 3 |
| 2003/01/24 | 305,001 | 315,000 | 305,001 | 305,001 | 16 |
| 2003/01/23 | 303,999 | 315,000 | 303,999 | 305,001 | 17 |
| 2003/01/22 | 320,001 | 327,000 | 305,001 | 305,001 | 63 |
| 2003/01/21 | 300,000 | 318,999 | 294,999 | 318,999 | 24 |
| 2003/01/20 | 300,000 | 309,999 | 293,001 | 300,000 | 49 |
| 2003/01/17 | 294,999 | 305,001 | 291,000 | 305,001 | 51 |
| 2003/01/16 | 312,000 | 314,001 | 293,001 | 299,001 | 28 |
| 2003/01/15 | 299,001 | 305,001 | 297,999 | 305,001 | 20 |
| 2003/01/14 | 296,001 | 305,001 | 294,999 | 299,001 | 44 |
| 2003/01/10 | 276,999 | 294,999 | 273,999 | 294,999 | 47 |
| 2003/01/09 | 269,001 | 275,001 | 267,000 | 275,001 | 12 |
| 2003/01/08 | 264,999 | 267,000 | 264,999 | 267,000 | 17 |
| 2003/01/07 | 261,999 | 264,999 | 261,999 | 264,999 | 10 |
| 2003/01/06 | 261,999 | 261,999 | 261,999 | 261,999 | 1 |