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 |
|---|---|---|---|---|---|
| 2004/12/30 | 115,000 | 115,000 | 112,000 | 112,000 | 29 |
| 2004/12/29 | 114,000 | 114,000 | 111,000 | 112,000 | 79 |
| 2004/12/28 | 110,000 | 112,000 | 109,000 | 110,000 | 45 |
| 2004/12/27 | 109,000 | 112,000 | 106,000 | 109,000 | 276 |
| 2004/12/24 | 110,000 | 112,000 | 109,000 | 109,000 | 298 |
| 2004/12/22 | 112,000 | 113,000 | 110,000 | 111,000 | 149 |
| 2004/12/21 | 112,000 | 114,000 | 110,000 | 110,000 | 143 |
| 2004/12/20 | 115,000 | 115,000 | 112,000 | 112,000 | 152 |
| 2004/12/17 | 114,000 | 114,000 | 112,000 | 114,000 | 96 |
| 2004/12/16 | 116,000 | 116,000 | 113,000 | 114,000 | 134 |
| 2004/12/15 | 119,000 | 121,000 | 116,000 | 118,000 | 93 |
| 2004/12/14 | 124,000 | 125,000 | 118,000 | 118,000 | 109 |
| 2004/12/13 | 115,000 | 121,000 | 115,000 | 118,000 | 400 |
| 2004/12/10 | 112,000 | 116,000 | 112,000 | 114,000 | 45 |
| 2004/12/09 | 114,000 | 119,000 | 114,000 | 114,000 | 30 |
| 2004/12/08 | 112,000 | 115,000 | 110,000 | 115,000 | 61 |
| 2004/12/07 | 112,000 | 114,000 | 111,000 | 112,000 | 114 |
| 2004/12/06 | 117,000 | 117,000 | 112,000 | 113,000 | 83 |
| 2004/12/03 | 118,000 | 118,000 | 116,000 | 116,000 | 35 |
| 2004/12/02 | 120,000 | 120,000 | 116,000 | 118,000 | 21 |
| 2004/12/01 | 118,000 | 118,000 | 115,000 | 116,000 | 56 |
| 2004/11/30 | 123,000 | 124,000 | 118,000 | 119,000 | 104 |
| 2004/11/29 | 121,000 | 131,000 | 121,000 | 123,000 | 210 |
| 2004/11/26 | 117,000 | 117,000 | 112,000 | 116,000 | 78 |
| 2004/11/25 | 115,000 | 116,000 | 114,000 | 116,000 | 76 |
| 2004/11/24 | 112,000 | 115,000 | 110,000 | 111,000 | 37 |
| 2004/11/22 | 114,000 | 118,000 | 109,000 | 112,000 | 122 |
| 2004/11/19 | 120,000 | 120,000 | 114,000 | 115,000 | 80 |
| 2004/11/18 | 120,000 | 121,000 | 115,000 | 118,000 | 69 |
| 2004/11/17 | 121,000 | 122,000 | 118,000 | 118,000 | 121 |
| 2004/11/16 | 130,000 | 132,000 | 120,000 | 121,000 | 202 |
| 2004/11/15 | 129,000 | 131,000 | 127,000 | 130,000 | 133 |
| 2004/11/12 | 129,000 | 131,000 | 121,000 | 125,000 | 349 |
| 2004/11/11 | 113,000 | 129,000 | 113,000 | 129,000 | 773 |
| 2004/11/10 | 109,000 | 112,000 | 106,000 | 109,000 | 139 |
| 2004/11/09 | 106,000 | 110,000 | 106,000 | 108,000 | 31 |
| 2004/11/08 | 107,000 | 109,000 | 105,000 | 106,000 | 98 |
| 2004/11/05 | 103,000 | 106,000 | 102,000 | 106,000 | 70 |
| 2004/11/04 | 102,000 | 104,000 | 98,000 | 101,000 | 182 |
| 2004/11/02 | 105,000 | 105,000 | 100,000 | 101,000 | 83 |
| 2004/11/01 | 109,000 | 109,000 | 103,000 | 103,000 | 51 |
| 2004/10/29 | 109,000 | 110,000 | 107,000 | 108,000 | 7 |
| 2004/10/28 | 109,000 | 110,000 | 107,000 | 109,000 | 16 |
| 2004/10/27 | 110,000 | 115,000 | 106,000 | 106,000 | 24 |
| 2004/10/26 | 108,000 | 109,000 | 103,000 | 109,000 | 47 |
| 2004/10/25 | 109,000 | 109,000 | 107,000 | 108,000 | 49 |
| 2004/10/22 | 107,000 | 112,000 | 107,000 | 110,000 | 108 |
| 2004/10/21 | 114,000 | 114,000 | 107,000 | 107,000 | 255 |
| 2004/10/20 | 114,000 | 115,000 | 112,000 | 115,000 | 98 |
| 2004/10/19 | 116,000 | 117,000 | 113,000 | 115,000 | 208 |
| 2004/10/18 | 118,000 | 119,000 | 117,000 | 117,000 | 117 |
| 2004/10/15 | 122,000 | 122,000 | 118,000 | 119,000 | 117 |
| 2004/10/14 | 126,000 | 126,000 | 120,000 | 122,000 | 83 |
| 2004/10/13 | 125,000 | 126,000 | 123,000 | 126,000 | 54 |
| 2004/10/12 | 124,000 | 126,000 | 123,000 | 125,000 | 90 |
| 2004/10/08 | 125,000 | 126,000 | 124,000 | 124,000 | 61 |
| 2004/10/07 | 125,000 | 126,000 | 125,000 | 126,000 | 39 |
| 2004/10/06 | 126,000 | 127,000 | 125,000 | 126,000 | 61 |
| 2004/10/05 | 129,000 | 129,000 | 123,000 | 126,000 | 39 |
| 2004/10/04 | 128,000 | 132,000 | 128,000 | 130,000 | 54 |
| 2004/10/01 | 128,000 | 134,000 | 125,000 | 128,000 | 47 |
| 2004/09/30 | 118,000 | 138,000 | 117,000 | 130,000 | 422 |
| 2004/09/29 | 121,000 | 121,000 | 115,000 | 120,000 | 225 |
| 2004/09/28 | 126,000 | 126,000 | 122,000 | 123,000 | 175 |
| 2004/09/27 | 131,000 | 131,000 | 125,000 | 128,000 | 64 |
| 2004/09/24 | 125,000 | 133,000 | 125,000 | 131,000 | 102 |
| 2004/09/22 | 130,000 | 130,000 | 122,000 | 126,000 | 155 |
| 2004/09/21 | 135,000 | 141,000 | 128,000 | 128,000 | 152 |
| 2004/09/17 | 144,000 | 144,000 | 135,000 | 135,000 | 242 |
| 2004/09/16 | 145,000 | 145,000 | 135,000 | 145,000 | 35 |
| 2004/09/15 | 150,000 | 150,000 | 143,000 | 145,000 | 40 |
| 2004/09/14 | 147,000 | 150,000 | 146,000 | 150,000 | 57 |
| 2004/09/13 | 153,000 | 153,000 | 150,000 | 150,000 | 25 |
| 2004/09/10 | 157,000 | 157,000 | 153,000 | 153,000 | 67 |
| 2004/09/09 | 155,000 | 160,000 | 150,000 | 157,000 | 182 |
| 2004/09/08 | 156,000 | 157,000 | 151,000 | 152,000 | 157 |
| 2004/09/07 | 144,000 | 145,000 | 142,000 | 144,000 | 50 |
| 2004/09/06 | 144,000 | 148,000 | 143,000 | 148,000 | 30 |
| 2004/09/03 | 146,000 | 147,000 | 143,000 | 145,000 | 47 |
| 2004/09/02 | 148,000 | 148,000 | 140,000 | 145,000 | 121 |
| 2004/09/01 | 149,000 | 156,000 | 149,000 | 151,000 | 85 |
| 2004/08/31 | 147,000 | 153,000 | 144,000 | 152,000 | 94 |
| 2004/08/30 | 165,000 | 165,000 | 149,000 | 156,000 | 460 |
| 2004/08/27 | 142,000 | 156,000 | 142,000 | 156,000 | 485 |
| 2004/08/26 | 135,000 | 136,000 | 135,000 | 136,000 | 9 |
| 2004/08/25 | 135,000 | 135,000 | 133,000 | 133,000 | 18 |
| 2004/08/24 | 135,000 | 135,000 | 134,000 | 134,000 | 3 |
| 2004/08/23 | 135,000 | 135,000 | 133,000 | 134,000 | 7 |
| 2004/08/20 | 133,000 | 135,000 | 133,000 | 135,000 | 15 |
| 2004/08/19 | 135,000 | 136,000 | 135,000 | 135,000 | 25 |
| 2004/08/18 | 138,000 | 138,000 | 132,000 | 138,000 | 14 |
| 2004/08/17 | 138,000 | 139,000 | 138,000 | 138,000 | 10 |
| 2004/08/16 | 140,000 | 143,000 | 138,000 | 138,000 | 8 |
| 2004/08/13 | 137,000 | 139,000 | 133,000 | 133,000 | 35 |
| 2004/08/12 | 134,000 | 140,000 | 134,000 | 137,000 | 18 |
| 2004/08/11 | 140,000 | 140,000 | 135,000 | 136,000 | 21 |
| 2004/08/10 | 133,000 | 141,000 | 133,000 | 136,000 | 41 |
| 2004/08/09 | 135,000 | 135,000 | 131,000 | 133,000 | 19 |
| 2004/08/06 | 131,000 | 135,000 | 131,000 | 135,000 | 12 |
| 2004/08/05 | 135,000 | 140,000 | 134,000 | 140,000 | 20 |
| 2004/08/04 | 132,000 | 135,000 | 130,000 | 135,000 | 28 |
| 2004/08/03 | 143,000 | 143,000 | 132,000 | 137,000 | 32 |
| 2004/08/02 | 140,000 | 141,000 | 130,000 | 139,000 | 111 |
| 2004/07/30 | 131,000 | 144,000 | 131,000 | 139,000 | 172 |
| 2004/07/29 | 136,000 | 136,000 | 123,000 | 124,000 | 61 |
| 2004/07/28 | 139,000 | 139,000 | 134,000 | 135,000 | 312 |
| 2004/07/27 | 157,000 | 157,000 | 125,000 | 135,000 | 288 |
| 2004/07/27 | 1 -> 3.00 分割 | ||||
| 2004/07/26 | 429,000 | 429,999 | 411,999 | 411,999 | 116 |
| 2004/07/23 | 453,000 | 453,000 | 440,001 | 440,001 | 89 |
| 2004/07/22 | 459,000 | 459,999 | 447,000 | 453,999 | 81 |
| 2004/07/21 | 467,001 | 471,999 | 459,999 | 459,999 | 81 |
| 2004/07/20 | 486,000 | 489,999 | 459,999 | 464,001 | 149 |
| 2004/07/16 | 510,000 | 510,000 | 441,000 | 486,000 | 966 |
| 2004/07/15 | 492,999 | 519,999 | 470,001 | 489,999 | 254 |
| 2004/07/14 | 510,000 | 519,000 | 480,000 | 497,001 | 511 |
| 2004/07/13 | 423,999 | 470,001 | 423,999 | 470,001 | 195 |
| 2004/07/12 | 420,000 | 444,000 | 420,000 | 420,000 | 69 |
| 2004/07/09 | 411,000 | 420,999 | 408,000 | 411,000 | 47 |
| 2004/07/08 | 410,001 | 414,000 | 401,001 | 411,000 | 43 |
| 2004/07/07 | 417,999 | 417,999 | 402,000 | 408,000 | 28 |
| 2004/07/06 | 440,001 | 440,001 | 410,001 | 420,000 | 54 |
| 2004/07/05 | 444,999 | 444,999 | 435,000 | 435,000 | 12 |
| 2004/07/02 | 455,001 | 459,999 | 440,001 | 450,000 | 100 |
| 2004/07/01 | 429,999 | 480,999 | 425,001 | 470,001 | 276 |
| 2004/06/30 | 414,000 | 431,001 | 414,000 | 431,001 | 31 |
| 2004/06/29 | 416,001 | 420,000 | 405,999 | 410,001 | 33 |
| 2004/06/28 | 414,999 | 420,000 | 407,001 | 420,000 | 26 |
| 2004/06/25 | 425,001 | 426,000 | 410,001 | 410,001 | 7 |
| 2004/06/24 | 410,001 | 425,001 | 405,000 | 425,001 | 9 |
| 2004/06/23 | 429,999 | 429,999 | 410,001 | 410,001 | 23 |
| 2004/06/22 | 438,999 | 438,999 | 420,000 | 425,001 | 21 |
| 2004/06/21 | 429,999 | 438,999 | 429,999 | 438,999 | 32 |
| 2004/06/18 | 444,999 | 450,000 | 432,000 | 438,000 | 52 |
| 2004/06/17 | 444,999 | 449,001 | 429,999 | 438,999 | 31 |
| 2004/06/16 | 441,000 | 450,000 | 437,001 | 447,999 | 125 |
| 2004/06/15 | 414,999 | 440,001 | 414,999 | 440,001 | 96 |
| 2004/06/14 | 402,999 | 410,001 | 399,999 | 408,000 | 99 |
| 2004/06/11 | 395,001 | 402,000 | 392,001 | 402,000 | 15 |
| 2004/06/10 | 396,000 | 399,999 | 392,001 | 399,999 | 34 |
| 2004/06/09 | 402,999 | 402,999 | 390,000 | 402,000 | 46 |
| 2004/06/08 | 399,999 | 404,001 | 395,001 | 402,999 | 25 |
| 2004/06/07 | 410,001 | 413,001 | 390,000 | 399,999 | 78 |
| 2004/06/04 | 410,001 | 414,999 | 402,000 | 408,000 | 103 |
| 2004/06/03 | 392,001 | 392,001 | 380,001 | 384,999 | 37 |
| 2004/06/02 | 386,001 | 390,000 | 384,999 | 386,001 | 24 |
| 2004/06/01 | 392,001 | 399,000 | 386,001 | 386,001 | 73 |
| 2004/05/31 | 390,000 | 395,001 | 390,000 | 390,999 | 20 |
| 2004/05/28 | 390,999 | 399,000 | 380,001 | 380,001 | 59 |
| 2004/05/27 | 410,001 | 410,001 | 390,000 | 390,999 | 63 |
| 2004/05/26 | 401,001 | 410,001 | 401,001 | 404,001 | 83 |
| 2004/05/25 | 420,000 | 420,000 | 405,000 | 405,000 | 24 |
| 2004/05/24 | 435,000 | 435,000 | 411,999 | 420,000 | 17 |
| 2004/05/21 | 426,999 | 429,999 | 399,999 | 429,999 | 52 |
| 2004/05/20 | 411,000 | 444,000 | 411,000 | 417,000 | 65 |
| 2004/05/19 | 404,001 | 410,001 | 390,000 | 410,001 | 34 |
| 2004/05/18 | 369,000 | 384,000 | 369,000 | 371,001 | 33 |
| 2004/05/17 | 380,001 | 384,999 | 369,999 | 369,999 | 95 |
| 2004/05/14 | 440,001 | 444,999 | 399,999 | 420,000 | 70 |
| 2004/05/13 | 464,001 | 465,000 | 441,999 | 446,001 | 77 |
| 2004/05/12 | 431,001 | 464,001 | 429,999 | 464,001 | 61 |
| 2004/05/11 | 399,999 | 444,999 | 390,000 | 414,000 | 211 |
| 2004/05/10 | 500,001 | 500,001 | 429,999 | 429,999 | 77 |
| 2004/05/07 | 525,000 | 525,000 | 510,000 | 519,999 | 277 |
| 2004/05/06 | 511,998 | 525,000 | 504,000 | 525,000 | 287 |
| 2004/04/30 | 507,999 | 511,998 | 500,001 | 504,000 | 107 |
| 2004/04/28 | 511,998 | 513,999 | 492,999 | 513,999 | 237 |
| 2004/04/27 | 511,998 | 514,998 | 489,999 | 510,000 | 184 |
| 2004/04/26 | 486,999 | 501,999 | 474,999 | 501,999 | 248 |
| 2004/04/23 | 480,000 | 489,000 | 474,999 | 480,000 | 245 |
| 2004/04/22 | 468,000 | 470,001 | 450,000 | 470,001 | 175 |
| 2004/04/21 | 462,999 | 480,000 | 461,001 | 468,000 | 157 |
| 2004/04/20 | 507,000 | 507,000 | 458,001 | 477,999 | 224 |
| 2004/04/19 | 579,000 | 588,999 | 491,001 | 508,998 | 385 |
| 2004/04/16 | 540,000 | 570,000 | 500,001 | 568,998 | 602 |
| 2004/04/15 | 498,999 | 544,998 | 449,001 | 531,000 | 424 |
| 2004/04/14 | 462,999 | 507,999 | 456,000 | 495,000 | 363 |
| 2004/04/13 | 452,001 | 470,001 | 450,999 | 468,000 | 300 |
| 2004/04/12 | 449,001 | 455,001 | 444,000 | 444,999 | 138 |
| 2004/04/09 | 458,001 | 458,001 | 440,001 | 444,999 | 195 |
| 2004/04/08 | 440,001 | 462,999 | 434,001 | 462,999 | 341 |
| 2004/04/07 | 438,000 | 440,001 | 432,999 | 440,001 | 62 |
| 2004/04/06 | 450,000 | 450,000 | 429,000 | 437,001 | 336 |
| 2004/04/05 | 453,999 | 453,999 | 425,001 | 440,001 | 199 |
| 2004/04/02 | 441,999 | 455,001 | 429,999 | 444,999 | 267 |
| 2004/04/01 | 440,001 | 443,001 | 419,001 | 440,001 | 241 |
| 2004/03/31 | 452,001 | 452,001 | 429,999 | 438,000 | 170 |
| 2004/03/30 | 411,000 | 459,999 | 411,000 | 453,000 | 422 |
| 2004/03/29 | 408,000 | 419,001 | 401,001 | 410,001 | 126 |
| 2004/03/26 | 399,999 | 416,001 | 396,000 | 408,000 | 104 |
| 2004/03/25 | 417,000 | 417,000 | 399,999 | 407,001 | 97 |
| 2004/03/24 | 425,001 | 429,999 | 414,999 | 419,001 | 122 |
| 2004/03/23 | 435,000 | 435,000 | 423,999 | 429,999 | 165 |
| 2004/03/22 | 432,999 | 438,999 | 423,000 | 438,999 | 197 |
| 2004/03/19 | 435,000 | 447,999 | 420,000 | 429,999 | 563 |
| 2004/03/18 | 411,999 | 429,999 | 396,000 | 429,999 | 386 |
| 2004/03/17 | 380,001 | 420,000 | 380,001 | 407,001 | 847 |
| 2004/03/16 | 372,000 | 420,000 | 371,001 | 420,000 | 986 |
| 2004/03/15 | 365,001 | 375,000 | 362,001 | 369,999 | 83 |
| 2004/03/12 | 380,001 | 380,001 | 360,000 | 369,000 | 141 |
| 2004/03/11 | 366,000 | 395,001 | 360,999 | 380,001 | 204 |
| 2004/03/10 | 360,000 | 369,999 | 354,000 | 365,001 | 124 |
| 2004/03/09 | 350,001 | 360,000 | 345,000 | 360,000 | 103 |
| 2004/03/08 | 350,001 | 354,999 | 345,999 | 354,000 | 44 |
| 2004/03/05 | 365,001 | 365,001 | 350,001 | 360,000 | 80 |
| 2004/03/04 | 342,000 | 369,999 | 333,000 | 369,000 | 261 |
| 2004/03/03 | 351,000 | 354,999 | 339,000 | 345,000 | 106 |
| 2004/03/02 | 359,001 | 359,001 | 351,000 | 351,999 | 89 |
| 2004/03/01 | 348,000 | 357,000 | 348,000 | 353,001 | 110 |
| 2004/02/27 | 357,000 | 359,001 | 339,999 | 347,001 | 161 |
| 2004/02/26 | 354,999 | 369,000 | 353,001 | 360,000 | 167 |
| 2004/02/25 | 365,001 | 365,001 | 350,001 | 354,999 | 109 |
| 2004/02/24 | 380,001 | 381,000 | 357,999 | 365,001 | 168 |
| 2004/02/23 | 381,999 | 386,001 | 375,000 | 378,999 | 91 |
| 2004/02/20 | 375,000 | 384,999 | 363,999 | 381,999 | 157 |
| 2004/02/19 | 374,001 | 389,001 | 371,001 | 372,999 | 143 |
| 2004/02/18 | 395,001 | 395,001 | 372,000 | 372,999 | 194 |
| 2004/02/17 | 386,001 | 399,999 | 377,001 | 395,001 | 383 |
| 2004/02/16 | 381,999 | 386,001 | 363,999 | 384,000 | 355 |
| 2004/02/13 | 351,000 | 386,001 | 351,000 | 381,000 | 713 |
| 2004/02/12 | 351,999 | 353,001 | 339,000 | 350,001 | 130 |
| 2004/02/10 | 357,000 | 363,000 | 345,000 | 347,001 | 267 |
| 2004/02/09 | 341,001 | 365,001 | 341,001 | 362,001 | 508 |
| 2004/02/06 | 315,000 | 336,000 | 315,000 | 336,000 | 65 |
| 2004/02/05 | 315,000 | 320,001 | 305,001 | 315,000 | 143 |
| 2004/02/04 | 336,000 | 336,000 | 315,000 | 320,001 | 173 |
| 2004/02/03 | 350,001 | 350,001 | 326,001 | 336,000 | 302 |
| 2004/02/02 | 323,001 | 354,999 | 308,001 | 350,001 | 413 |
| 2004/01/30 | 345,000 | 351,000 | 320,001 | 324,999 | 275 |
| 2004/01/29 | 348,999 | 369,999 | 326,001 | 339,999 | 536 |
| 2004/01/28 | 318,999 | 359,001 | 315,000 | 357,999 | 1,300 |
| 2004/01/27 | 291,000 | 309,000 | 290,001 | 309,000 | 497 |
| 2004/01/26 | 288,999 | 294,999 | 288,999 | 291,000 | 96 |
| 2004/01/23 | 297,000 | 297,000 | 288,999 | 288,999 | 16 |
| 2004/01/22 | 299,001 | 299,001 | 290,001 | 297,000 | 61 |
| 2004/01/21 | 306,000 | 309,000 | 297,000 | 297,000 | 204 |
| 2004/01/20 | 294,999 | 294,999 | 291,000 | 291,000 | 20 |
| 2004/01/19 | 305,001 | 309,999 | 294,999 | 294,999 | 68 |
| 2004/01/16 | 300,000 | 300,000 | 297,999 | 297,999 | 17 |
| 2004/01/15 | 300,000 | 300,000 | 294,999 | 299,001 | 73 |
| 2004/01/14 | 329,001 | 329,001 | 300,000 | 300,000 | 137 |
| 2004/01/13 | 330,000 | 330,000 | 330,000 | 330,000 | 20 |
| 2004/01/09 | 320,001 | 330,000 | 320,001 | 330,000 | 21 |
| 2004/01/08 | 330,000 | 330,000 | 312,000 | 312,000 | 5 |
| 2004/01/07 | 324,999 | 327,999 | 320,001 | 327,999 | 11 |
| 2004/01/06 | 330,000 | 330,000 | 315,000 | 324,999 | 13 |
| 2004/01/05 | 332,001 | 332,001 | 327,000 | 330,000 | 3 |