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 |
|---|---|---|---|---|---|
| 2005/12/30 | 380,000 | 388,000 | 371,000 | 383,000 | 690 |
| 2005/12/29 | 380,000 | 399,000 | 366,000 | 390,000 | 996 |
| 2005/12/28 | 335,000 | 380,000 | 335,000 | 380,000 | 1,838 |
| 2005/12/27 | 314,000 | 333,000 | 312,000 | 330,000 | 843 |
| 2005/12/26 | 308,000 | 315,000 | 302,000 | 309,000 | 664 |
| 2005/12/22 | 316,000 | 320,000 | 292,000 | 306,000 | 1,019 |
| 2005/12/21 | 329,000 | 332,000 | 321,000 | 321,000 | 1,020 |
| 2005/12/20 | 309,000 | 325,000 | 308,000 | 324,000 | 1,092 |
| 2005/12/19 | 294,000 | 311,000 | 283,000 | 307,000 | 1,134 |
| 2005/12/16 | 299,000 | 307,000 | 292,000 | 295,000 | 767 |
| 2005/12/15 | 292,000 | 311,000 | 286,000 | 299,000 | 1,242 |
| 2005/12/14 | 281,000 | 305,000 | 268,000 | 300,000 | 1,877 |
| 2005/12/13 | 264,000 | 275,000 | 255,000 | 275,000 | 1,369 |
| 2005/12/12 | 264,000 | 264,000 | 255,000 | 261,000 | 1,190 |
| 2005/12/09 | 250,000 | 255,000 | 247,000 | 249,000 | 1,059 |
| 2005/12/08 | 240,000 | 250,000 | 235,000 | 244,000 | 895 |
| 2005/12/07 | 234,000 | 241,000 | 231,000 | 240,000 | 686 |
| 2005/12/06 | 232,000 | 236,000 | 230,000 | 234,000 | 756 |
| 2005/12/05 | 228,000 | 238,000 | 226,000 | 232,000 | 1,004 |
| 2005/12/02 | 231,000 | 233,000 | 224,000 | 227,000 | 1,044 |
| 2005/12/01 | 247,000 | 247,000 | 229,000 | 234,000 | 1,318 |
| 2005/11/30 | 235,000 | 239,000 | 226,000 | 239,000 | 683 |
| 2005/11/29 | 246,000 | 247,000 | 233,000 | 235,000 | 629 |
| 2005/11/28 | 249,000 | 256,000 | 242,000 | 247,000 | 644 |
| 2005/11/25 | 250,000 | 256,000 | 242,000 | 246,000 | 1,194 |
| 2005/11/24 | 247,000 | 260,000 | 243,000 | 258,000 | 3,158 |
| 2005/11/22 | 228,000 | 239,000 | 226,000 | 239,000 | 1,898 |
| 2005/11/21 | 225,000 | 227,000 | 223,000 | 226,000 | 451 |
| 2005/11/18 | 220,000 | 223,000 | 218,000 | 223,000 | 393 |
| 2005/11/17 | 222,000 | 223,000 | 212,000 | 218,000 | 698 |
| 2005/11/16 | 208,000 | 214,000 | 208,000 | 214,000 | 247 |
| 2005/11/15 | 204,000 | 207,000 | 204,000 | 207,000 | 338 |
| 2005/11/14 | 208,000 | 208,000 | 205,000 | 206,000 | 246 |
| 2005/11/11 | 207,000 | 209,000 | 205,000 | 208,000 | 184 |
| 2005/11/10 | 203,000 | 207,000 | 201,000 | 207,000 | 321 |
| 2005/11/09 | 208,000 | 208,000 | 199,000 | 202,000 | 1,455 |
| 2005/11/08 | 215,000 | 215,000 | 206,000 | 207,000 | 476 |
| 2005/11/07 | 219,000 | 219,000 | 215,000 | 217,000 | 175 |
| 2005/11/04 | 215,000 | 222,000 | 215,000 | 220,000 | 230 |
| 2005/11/02 | 216,000 | 217,000 | 214,000 | 215,000 | 101 |
| 2005/11/01 | 215,000 | 217,000 | 213,000 | 215,000 | 242 |
| 2005/10/31 | 210,000 | 216,000 | 210,000 | 215,000 | 364 |
| 2005/10/28 | 204,000 | 210,000 | 204,000 | 208,000 | 279 |
| 2005/10/27 | 209,000 | 209,000 | 204,000 | 204,000 | 416 |
| 2005/10/26 | 213,000 | 213,000 | 207,000 | 210,000 | 453 |
| 2005/10/25 | 220,000 | 221,000 | 215,000 | 215,000 | 247 |
| 2005/10/24 | 221,000 | 227,000 | 221,000 | 222,000 | 475 |
| 2005/10/21 | 217,000 | 222,000 | 216,000 | 220,000 | 371 |
| 2005/10/20 | 210,000 | 223,000 | 206,000 | 219,000 | 596 |
| 2005/10/19 | 206,000 | 209,000 | 202,000 | 206,000 | 636 |
| 2005/10/18 | 220,000 | 220,000 | 212,000 | 214,000 | 365 |
| 2005/10/17 | 223,000 | 223,000 | 220,000 | 221,000 | 270 |
| 2005/10/14 | 223,000 | 224,000 | 219,000 | 223,000 | 296 |
| 2005/10/13 | 227,000 | 229,000 | 224,000 | 224,000 | 389 |
| 2005/10/12 | 231,000 | 231,000 | 223,000 | 225,000 | 396 |
| 2005/10/11 | 230,000 | 233,000 | 225,000 | 233,000 | 195 |
| 2005/10/07 | 222,000 | 231,000 | 222,000 | 227,000 | 267 |
| 2005/10/06 | 223,000 | 226,000 | 220,000 | 224,000 | 290 |
| 2005/10/05 | 226,000 | 227,000 | 220,000 | 226,000 | 426 |
| 2005/10/04 | 235,000 | 235,000 | 226,000 | 229,000 | 435 |
| 2005/10/03 | 240,000 | 246,000 | 229,000 | 233,000 | 781 |
| 2005/09/30 | 230,000 | 240,000 | 223,000 | 240,000 | 637 |
| 2005/09/29 | 247,000 | 253,000 | 223,000 | 234,000 | 1,420 |
| 2005/09/28 | 236,000 | 244,000 | 232,000 | 243,000 | 1,508 |
| 2005/09/27 | 212,000 | 241,000 | 210,000 | 220,000 | 2,234 |
| 2005/09/26 | 220,000 | 230,000 | 206,000 | 208,000 | 1,239 |
| 2005/09/22 | 211,000 | 211,000 | 196,000 | 200,000 | 466 |
| 2005/09/21 | 217,000 | 217,000 | 200,000 | 214,000 | 538 |
| 2005/09/20 | 234,000 | 244,000 | 219,000 | 225,000 | 1,304 |
| 2005/09/16 | 225,000 | 262,000 | 221,000 | 232,000 | 4,191 |
| 2005/09/15 | 199,000 | 218,000 | 199,000 | 218,000 | 1,035 |
| 2005/09/14 | 195,000 | 205,000 | 195,000 | 200,000 | 1,219 |
| 2005/09/13 | 194,000 | 194,000 | 191,000 | 194,000 | 79 |
| 2005/09/12 | 194,000 | 195,000 | 193,000 | 194,000 | 90 |
| 2005/09/09 | 196,000 | 196,000 | 191,000 | 192,000 | 93 |
| 2005/09/08 | 192,000 | 198,000 | 190,000 | 197,000 | 282 |
| 2005/09/07 | 189,000 | 193,000 | 188,000 | 192,000 | 85 |
| 2005/09/06 | 197,000 | 198,000 | 191,000 | 191,000 | 134 |
| 2005/09/05 | 193,000 | 197,000 | 193,000 | 197,000 | 133 |
| 2005/09/02 | 194,000 | 197,000 | 186,000 | 196,000 | 282 |
| 2005/09/01 | 192,000 | 198,000 | 192,000 | 197,000 | 535 |
| 2005/08/31 | 188,000 | 198,000 | 185,000 | 198,000 | 1,465 |
| 2005/08/30 | 174,000 | 191,000 | 174,000 | 188,000 | 622 |
| 2005/08/29 | 173,000 | 175,000 | 172,000 | 174,000 | 39 |
| 2005/08/26 | 176,000 | 176,000 | 172,000 | 172,000 | 78 |
| 2005/08/25 | 175,000 | 177,000 | 172,000 | 176,000 | 102 |
| 2005/08/24 | 177,000 | 177,000 | 173,000 | 176,000 | 124 |
| 2005/08/23 | 175,000 | 176,000 | 174,000 | 175,000 | 68 |
| 2005/08/22 | 173,000 | 175,000 | 173,000 | 174,000 | 65 |
| 2005/08/19 | 173,000 | 173,000 | 171,000 | 173,000 | 90 |
| 2005/08/18 | 170,000 | 175,000 | 170,000 | 173,000 | 160 |
| 2005/08/17 | 173,000 | 174,000 | 170,000 | 173,000 | 317 |
| 2005/08/16 | 176,000 | 176,000 | 172,000 | 176,000 | 82 |
| 2005/08/15 | 177,000 | 177,000 | 175,000 | 177,000 | 61 |
| 2005/08/12 | 178,000 | 180,000 | 176,000 | 180,000 | 54 |
| 2005/08/11 | 176,000 | 180,000 | 174,000 | 179,000 | 92 |
| 2005/08/10 | 179,000 | 180,000 | 176,000 | 179,000 | 75 |
| 2005/08/09 | 171,000 | 179,000 | 171,000 | 179,000 | 119 |
| 2005/08/08 | 169,000 | 174,000 | 169,000 | 174,000 | 60 |
| 2005/08/05 | 178,000 | 178,000 | 173,000 | 175,000 | 104 |
| 2005/08/04 | 178,000 | 178,000 | 169,000 | 175,000 | 321 |
| 2005/08/03 | 183,000 | 185,000 | 181,000 | 181,000 | 144 |
| 2005/08/02 | 183,000 | 186,000 | 181,000 | 185,000 | 165 |
| 2005/08/01 | 180,000 | 185,000 | 178,000 | 185,000 | 291 |
| 2005/07/29 | 181,000 | 181,000 | 177,000 | 180,000 | 284 |
| 2005/07/28 | 184,000 | 185,000 | 181,000 | 182,000 | 220 |
| 2005/07/27 | 183,000 | 185,000 | 181,000 | 184,000 | 150 |
| 2005/07/26 | 185,000 | 186,000 | 181,000 | 184,000 | 355 |
| 2005/07/25 | 188,000 | 188,000 | 184,000 | 187,000 | 313 |
| 2005/07/22 | 190,000 | 190,000 | 184,000 | 189,000 | 300 |
| 2005/07/21 | 190,000 | 193,000 | 189,000 | 191,000 | 592 |
| 2005/07/20 | 186,000 | 194,000 | 185,000 | 190,000 | 915 |
| 2005/07/19 | 187,000 | 188,000 | 185,000 | 186,000 | 178 |
| 2005/07/15 | 187,000 | 188,000 | 185,000 | 187,000 | 166 |
| 2005/07/14 | 190,000 | 191,000 | 185,000 | 187,000 | 524 |
| 2005/07/13 | 192,000 | 192,000 | 184,000 | 186,000 | 837 |
| 2005/07/12 | 182,000 | 193,000 | 182,000 | 192,000 | 1,683 |
| 2005/07/11 | 180,000 | 181,000 | 179,000 | 180,000 | 266 |
| 2005/07/08 | 177,000 | 179,000 | 176,000 | 179,000 | 173 |
| 2005/07/07 | 177,000 | 179,000 | 175,000 | 177,000 | 355 |
| 2005/07/06 | 178,000 | 180,000 | 176,000 | 177,000 | 188 |
| 2005/07/05 | 182,000 | 183,000 | 178,000 | 178,000 | 334 |
| 2005/07/04 | 176,000 | 180,000 | 176,000 | 180,000 | 264 |
| 2005/07/01 | 178,000 | 178,000 | 175,000 | 177,000 | 327 |
| 2005/06/30 | 183,000 | 183,000 | 178,000 | 180,000 | 219 |
| 2005/06/29 | 184,000 | 185,000 | 181,000 | 183,000 | 387 |
| 2005/06/28 | 180,000 | 184,000 | 180,000 | 183,000 | 202 |
| 2005/06/27 | 181,000 | 182,000 | 171,000 | 179,000 | 493 |
| 2005/06/24 | 179,000 | 182,000 | 177,000 | 182,000 | 371 |
| 2005/06/23 | 183,000 | 183,000 | 180,000 | 180,000 | 352 |
| 2005/06/22 | 183,000 | 184,000 | 181,000 | 183,000 | 205 |
| 2005/06/21 | 182,000 | 185,000 | 180,000 | 185,000 | 328 |
| 2005/06/20 | 185,000 | 185,000 | 181,000 | 185,000 | 432 |
| 2005/06/17 | 186,000 | 190,000 | 183,000 | 188,000 | 594 |
| 2005/06/16 | 194,000 | 195,000 | 186,000 | 189,000 | 664 |
| 2005/06/15 | 188,000 | 196,000 | 184,000 | 191,000 | 1,028 |
| 2005/06/14 | 194,000 | 206,000 | 185,000 | 191,000 | 4,873 |
| 2005/06/13 | 184,000 | 186,000 | 182,000 | 185,000 | 1,147 |
| 2005/06/10 | 178,000 | 181,000 | 175,000 | 181,000 | 540 |
| 2005/06/09 | 182,000 | 183,000 | 176,000 | 179,000 | 715 |
| 2005/06/08 | 186,000 | 193,000 | 178,000 | 182,000 | 4,410 |
| 2005/06/07 | 180,000 | 181,000 | 175,000 | 179,000 | 687 |
| 2005/06/06 | 173,000 | 180,000 | 173,000 | 179,000 | 781 |
| 2005/06/03 | 173,000 | 176,000 | 170,000 | 173,000 | 507 |
| 2005/06/02 | 176,000 | 177,000 | 169,000 | 170,000 | 520 |
| 2005/06/01 | 164,000 | 179,000 | 163,000 | 178,000 | 826 |
| 2005/05/31 | 160,000 | 164,000 | 158,000 | 164,000 | 415 |
| 2005/05/30 | 165,000 | 169,000 | 160,000 | 163,000 | 470 |
| 2005/05/27 | 164,000 | 170,000 | 162,000 | 168,000 | 317 |
| 2005/05/26 | 165,000 | 165,000 | 161,000 | 164,000 | 325 |
| 2005/05/25 | 174,000 | 175,000 | 165,000 | 167,000 | 504 |
| 2005/05/24 | 178,000 | 179,000 | 166,000 | 174,000 | 1,011 |
| 2005/05/23 | 176,000 | 183,000 | 172,000 | 177,000 | 986 |
| 2005/05/20 | 176,000 | 177,000 | 168,000 | 173,000 | 1,124 |
| 2005/05/19 | 168,000 | 172,000 | 165,000 | 167,000 | 776 |
| 2005/05/18 | 158,000 | 167,000 | 158,000 | 165,000 | 365 |
| 2005/05/17 | 172,000 | 177,000 | 154,000 | 160,000 | 958 |
| 2005/05/16 | 180,000 | 183,000 | 168,000 | 170,000 | 771 |
| 2005/05/13 | 179,000 | 188,000 | 175,000 | 182,000 | 2,382 |
| 2005/05/12 | 170,000 | 182,000 | 168,000 | 182,000 | 2,939 |
| 2005/05/11 | 163,000 | 167,000 | 162,000 | 167,000 | 390 |
| 2005/05/10 | 167,000 | 169,000 | 165,000 | 167,000 | 428 |
| 2005/05/09 | 168,000 | 168,000 | 163,000 | 166,000 | 360 |
| 2005/05/06 | 165,000 | 166,000 | 162,000 | 165,000 | 345 |
| 2005/05/02 | 160,000 | 163,000 | 158,000 | 163,000 | 193 |
| 2005/04/28 | 157,000 | 163,000 | 156,000 | 163,000 | 379 |
| 2005/04/27 | 155,000 | 162,000 | 155,000 | 160,000 | 318 |
| 2005/04/26 | 163,000 | 164,000 | 150,000 | 158,000 | 594 |
| 2005/04/25 | 154,000 | 166,000 | 154,000 | 162,000 | 1,076 |
| 2005/04/22 | 154,000 | 154,000 | 148,000 | 150,000 | 503 |
| 2005/04/21 | 147,000 | 150,000 | 143,000 | 148,000 | 484 |
| 2005/04/20 | 156,000 | 159,000 | 150,000 | 153,000 | 453 |
| 2005/04/19 | 145,000 | 154,000 | 145,000 | 154,000 | 179 |
| 2005/04/18 | 150,000 | 152,000 | 146,000 | 146,000 | 314 |
| 2005/04/15 | 153,000 | 154,000 | 148,000 | 154,000 | 264 |
| 2005/04/14 | 152,000 | 155,000 | 150,000 | 155,000 | 200 |
| 2005/04/13 | 154,000 | 158,000 | 152,000 | 155,000 | 163 |
| 2005/04/12 | 158,000 | 161,000 | 153,000 | 159,000 | 444 |
| 2005/04/11 | 164,000 | 164,000 | 155,000 | 159,000 | 453 |
| 2005/04/08 | 161,000 | 169,000 | 161,000 | 166,000 | 665 |
| 2005/04/07 | 165,000 | 167,000 | 158,000 | 163,000 | 638 |
| 2005/04/06 | 162,000 | 178,000 | 147,000 | 165,000 | 4,947 |
| 2005/04/05 | 147,000 | 164,000 | 147,000 | 164,000 | 2,575 |
| 2005/04/04 | 138,000 | 146,000 | 138,000 | 144,000 | 228 |
| 2005/04/01 | 137,000 | 140,000 | 136,000 | 138,000 | 89 |
| 2005/03/31 | 136,000 | 140,000 | 136,000 | 139,000 | 81 |
| 2005/03/30 | 138,000 | 138,000 | 133,000 | 134,000 | 88 |
| 2005/03/29 | 139,000 | 140,000 | 135,000 | 138,000 | 105 |
| 2005/03/28 | 140,000 | 140,000 | 136,000 | 139,000 | 127 |
| 2005/03/25 | 140,000 | 142,000 | 140,000 | 140,000 | 115 |
| 2005/03/24 | 136,000 | 140,000 | 136,000 | 139,000 | 80 |
| 2005/03/23 | 142,000 | 142,000 | 136,000 | 140,000 | 132 |
| 2005/03/22 | 144,000 | 144,000 | 140,000 | 143,000 | 127 |
| 2005/03/18 | 147,000 | 147,000 | 143,000 | 146,000 | 215 |
| 2005/03/17 | 147,000 | 150,000 | 142,000 | 147,000 | 779 |
| 2005/03/16 | 137,000 | 141,000 | 136,000 | 141,000 | 49 |
| 2005/03/15 | 143,000 | 143,000 | 136,000 | 138,000 | 122 |
| 2005/03/14 | 138,000 | 142,000 | 137,000 | 142,000 | 236 |
| 2005/03/11 | 136,000 | 136,000 | 132,000 | 136,000 | 157 |
| 2005/03/10 | 137,000 | 137,000 | 136,000 | 136,000 | 224 |
| 2005/03/09 | 138,000 | 139,000 | 137,000 | 137,000 | 116 |
| 2005/03/08 | 140,000 | 140,000 | 136,000 | 138,000 | 120 |
| 2005/03/07 | 139,000 | 140,000 | 137,000 | 140,000 | 104 |
| 2005/03/04 | 139,000 | 139,000 | 137,000 | 139,000 | 83 |
| 2005/03/03 | 140,000 | 143,000 | 135,000 | 138,000 | 263 |
| 2005/03/02 | 143,000 | 143,000 | 137,000 | 140,000 | 122 |
| 2005/03/01 | 143,000 | 144,000 | 141,000 | 143,000 | 25 |
| 2005/02/28 | 143,000 | 143,000 | 139,000 | 143,000 | 60 |
| 2005/02/25 | 140,000 | 143,000 | 138,000 | 142,000 | 108 |
| 2005/02/24 | 143,000 | 143,000 | 140,000 | 142,000 | 50 |
| 2005/02/23 | 139,000 | 143,000 | 138,000 | 143,000 | 56 |
| 2005/02/22 | 142,000 | 142,000 | 140,000 | 142,000 | 39 |
| 2005/02/21 | 146,000 | 146,000 | 140,000 | 144,000 | 62 |
| 2005/02/18 | 144,000 | 147,000 | 138,000 | 142,000 | 77 |
| 2005/02/17 | 142,000 | 146,000 | 142,000 | 146,000 | 36 |
| 2005/02/16 | 146,000 | 151,000 | 138,000 | 145,000 | 84 |
| 2005/02/15 | 146,000 | 151,000 | 144,000 | 148,000 | 157 |
| 2005/02/14 | 154,000 | 155,000 | 148,000 | 153,000 | 188 |
| 2005/02/10 | 154,000 | 156,000 | 147,000 | 153,000 | 445 |
| 2005/02/09 | 142,000 | 149,000 | 142,000 | 148,000 | 89 |
| 2005/02/08 | 146,000 | 146,000 | 143,000 | 146,000 | 40 |
| 2005/02/07 | 148,000 | 148,000 | 140,000 | 147,000 | 90 |
| 2005/02/04 | 145,000 | 148,000 | 142,000 | 148,000 | 101 |
| 2005/02/03 | 150,000 | 150,000 | 145,000 | 150,000 | 140 |
| 2005/02/02 | 142,000 | 150,000 | 140,000 | 150,000 | 314 |
| 2005/02/01 | 141,000 | 143,000 | 138,000 | 142,000 | 92 |
| 2005/01/31 | 140,000 | 142,000 | 137,000 | 142,000 | 121 |
| 2005/01/28 | 146,000 | 149,000 | 139,000 | 144,000 | 328 |
| 2005/01/27 | 148,000 | 151,000 | 147,000 | 149,000 | 363 |
| 2005/01/26 | 147,000 | 150,000 | 145,000 | 149,000 | 194 |
| 2005/01/25 | 155,000 | 159,000 | 142,000 | 147,000 | 1,366 |
| 2005/01/24 | 135,000 | 150,000 | 133,000 | 150,000 | 1,903 |
| 2005/01/21 | 133,000 | 135,000 | 130,000 | 130,000 | 130 |
| 2005/01/20 | 134,000 | 142,000 | 134,000 | 135,000 | 301 |
| 2005/01/19 | 130,000 | 134,000 | 129,000 | 134,000 | 97 |
| 2005/01/18 | 130,000 | 133,000 | 129,000 | 130,000 | 148 |
| 2005/01/17 | 129,000 | 132,000 | 129,000 | 130,000 | 150 |
| 2005/01/14 | 127,000 | 132,000 | 125,000 | 130,000 | 113 |
| 2005/01/13 | 130,000 | 130,000 | 126,000 | 128,000 | 49 |
| 2005/01/12 | 125,000 | 133,000 | 122,000 | 130,000 | 211 |
| 2005/01/11 | 122,000 | 125,000 | 122,000 | 125,000 | 82 |
| 2005/01/07 | 125,000 | 132,000 | 119,000 | 121,000 | 143 |
| 2005/01/06 | 120,000 | 124,000 | 120,000 | 124,000 | 89 |
| 2005/01/05 | 115,000 | 120,000 | 115,000 | 119,000 | 53 |
| 2005/01/04 | 116,000 | 117,000 | 115,000 | 115,000 | 33 |