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 |
|---|---|---|---|---|---|
| 2007/12/28 | 96,400 | 98,000 | 95,100 | 95,200 | 203 |
| 2007/12/27 | 96,200 | 97,500 | 95,400 | 97,400 | 192 |
| 2007/12/26 | 97,000 | 97,400 | 96,200 | 97,200 | 134 |
| 2007/12/25 | 95,500 | 96,900 | 95,000 | 96,500 | 163 |
| 2007/12/21 | 94,600 | 95,800 | 93,000 | 95,800 | 165 |
| 2007/12/20 | 95,500 | 97,000 | 94,700 | 97,000 | 103 |
| 2007/12/19 | 96,000 | 96,000 | 95,100 | 96,000 | 25 |
| 2007/12/18 | 95,000 | 96,000 | 93,700 | 95,200 | 129 |
| 2007/12/17 | 99,800 | 99,800 | 95,100 | 96,000 | 368 |
| 2007/12/14 | 101,000 | 102,000 | 99,100 | 101,000 | 486 |
| 2007/12/13 | 105,000 | 106,000 | 104,000 | 105,000 | 148 |
| 2007/12/12 | 99,700 | 105,000 | 99,700 | 104,000 | 294 |
| 2007/12/11 | 100,000 | 102,000 | 99,700 | 101,000 | 256 |
| 2007/12/10 | 100,000 | 101,000 | 99,700 | 100,000 | 132 |
| 2007/12/07 | 101,000 | 101,000 | 99,800 | 100,000 | 89 |
| 2007/12/06 | 99,500 | 101,000 | 99,400 | 99,600 | 77 |
| 2007/12/05 | 99,800 | 99,900 | 98,200 | 99,200 | 104 |
| 2007/12/04 | 99,300 | 103,000 | 99,300 | 99,700 | 146 |
| 2007/12/03 | 101,000 | 101,000 | 98,800 | 99,000 | 107 |
| 2007/11/30 | 102,000 | 102,000 | 98,200 | 99,900 | 98 |
| 2007/11/29 | 101,000 | 102,000 | 99,100 | 101,000 | 181 |
| 2007/11/28 | 95,400 | 97,900 | 95,400 | 96,800 | 105 |
| 2007/11/27 | 93,700 | 94,500 | 92,700 | 94,500 | 98 |
| 2007/11/26 | 92,700 | 94,300 | 91,800 | 92,800 | 134 |
| 2007/11/22 | 93,000 | 93,500 | 92,000 | 92,700 | 150 |
| 2007/11/21 | 95,600 | 95,700 | 92,600 | 94,900 | 188 |
| 2007/11/20 | 89,500 | 96,000 | 89,000 | 96,000 | 210 |
| 2007/11/19 | 99,700 | 99,700 | 93,500 | 93,500 | 131 |
| 2007/11/16 | 98,000 | 100,000 | 97,100 | 98,500 | 71 |
| 2007/11/15 | 100,000 | 104,000 | 98,500 | 100,000 | 311 |
| 2007/11/14 | 101,000 | 107,000 | 101,000 | 104,000 | 383 |
| 2007/11/13 | 94,600 | 101,000 | 94,000 | 98,600 | 857 |
| 2007/11/12 | 89,000 | 92,100 | 86,300 | 90,600 | 1,091 |
| 2007/11/09 | 112,000 | 112,000 | 102,000 | 105,000 | 497 |
| 2007/11/08 | 115,000 | 115,000 | 109,000 | 112,000 | 474 |
| 2007/11/07 | 120,000 | 121,000 | 116,000 | 117,000 | 237 |
| 2007/11/06 | 122,000 | 122,000 | 119,000 | 119,000 | 180 |
| 2007/11/05 | 121,000 | 123,000 | 120,000 | 122,000 | 341 |
| 2007/11/02 | 119,000 | 120,000 | 117,000 | 119,000 | 201 |
| 2007/11/01 | 120,000 | 121,000 | 119,000 | 121,000 | 167 |
| 2007/10/31 | 119,000 | 121,000 | 118,000 | 120,000 | 211 |
| 2007/10/30 | 120,000 | 123,000 | 120,000 | 121,000 | 286 |
| 2007/10/29 | 119,000 | 122,000 | 118,000 | 122,000 | 249 |
| 2007/10/26 | 116,000 | 118,000 | 115,000 | 118,000 | 200 |
| 2007/10/25 | 120,000 | 122,000 | 115,000 | 118,000 | 299 |
| 2007/10/24 | 120,000 | 126,000 | 119,000 | 120,000 | 538 |
| 2007/10/23 | 116,000 | 121,000 | 116,000 | 118,000 | 586 |
| 2007/10/22 | 115,000 | 117,000 | 110,000 | 115,000 | 551 |
| 2007/10/19 | 120,000 | 127,000 | 119,000 | 121,000 | 272 |
| 2007/10/18 | 118,000 | 120,000 | 116,000 | 120,000 | 313 |
| 2007/10/17 | 125,000 | 125,000 | 113,000 | 116,000 | 591 |
| 2007/10/16 | 129,000 | 130,000 | 125,000 | 126,000 | 440 |
| 2007/10/15 | 133,000 | 133,000 | 130,000 | 130,000 | 351 |
| 2007/10/12 | 132,000 | 133,000 | 130,000 | 131,000 | 350 |
| 2007/10/11 | 129,000 | 133,000 | 128,000 | 130,000 | 654 |
| 2007/10/10 | 127,000 | 131,000 | 125,000 | 129,000 | 491 |
| 2007/10/09 | 135,000 | 135,000 | 127,000 | 130,000 | 1,962 |
| 2007/10/05 | 107,000 | 116,000 | 106,000 | 115,000 | 467 |
| 2007/10/04 | 103,000 | 110,000 | 103,000 | 109,000 | 325 |
| 2007/10/03 | 97,800 | 107,000 | 97,800 | 105,000 | 324 |
| 2007/10/02 | 97,700 | 98,800 | 95,000 | 96,100 | 191 |
| 2007/10/01 | 98,300 | 99,500 | 96,400 | 98,200 | 118 |
| 2007/09/28 | 95,300 | 98,900 | 94,100 | 96,300 | 321 |
| 2007/09/27 | 90,900 | 92,700 | 89,000 | 90,300 | 298 |
| 2007/09/26 | 85,600 | 89,000 | 85,100 | 88,900 | 222 |
| 2007/09/25 | 83,900 | 85,900 | 83,100 | 85,900 | 93 |
| 2007/09/21 | 83,900 | 85,900 | 83,100 | 85,900 | 54 |
| 2007/09/20 | 84,100 | 87,000 | 84,100 | 85,900 | 102 |
| 2007/09/19 | 82,900 | 85,000 | 82,200 | 85,000 | 225 |
| 2007/09/18 | 89,600 | 89,600 | 82,300 | 84,900 | 242 |
| 2007/09/14 | 89,500 | 91,500 | 88,700 | 89,700 | 98 |
| 2007/09/13 | 89,900 | 91,000 | 88,800 | 89,700 | 122 |
| 2007/09/12 | 97,400 | 97,500 | 93,000 | 93,400 | 96 |
| 2007/09/11 | 93,900 | 96,400 | 88,400 | 96,400 | 334 |
| 2007/09/10 | 96,000 | 97,000 | 95,000 | 96,000 | 130 |
| 2007/09/07 | 99,900 | 101,000 | 99,800 | 100,000 | 54 |
| 2007/09/06 | 100,000 | 101,000 | 99,400 | 101,000 | 144 |
| 2007/09/05 | 102,000 | 103,000 | 101,000 | 101,000 | 64 |
| 2007/09/04 | 104,000 | 104,000 | 102,000 | 102,000 | 31 |
| 2007/09/03 | 104,000 | 104,000 | 103,000 | 103,000 | 72 |
| 2007/08/31 | 101,000 | 104,000 | 101,000 | 104,000 | 80 |
| 2007/08/30 | 103,000 | 103,000 | 100,000 | 100,000 | 65 |
| 2007/08/29 | 103,000 | 103,000 | 99,600 | 101,000 | 168 |
| 2007/08/28 | 104,000 | 105,000 | 103,000 | 103,000 | 48 |
| 2007/08/27 | 106,000 | 106,000 | 105,000 | 106,000 | 51 |
| 2007/08/24 | 105,000 | 106,000 | 104,000 | 105,000 | 52 |
| 2007/08/23 | 104,000 | 104,000 | 102,000 | 104,000 | 89 |
| 2007/08/22 | 102,000 | 105,000 | 102,000 | 104,000 | 73 |
| 2007/08/21 | 100,000 | 103,000 | 100,000 | 103,000 | 52 |
| 2007/08/20 | 103,000 | 105,000 | 99,000 | 100,000 | 197 |
| 2007/08/17 | 103,000 | 105,000 | 100,000 | 102,000 | 249 |
| 2007/08/16 | 106,000 | 107,000 | 102,000 | 105,000 | 230 |
| 2007/08/15 | 107,000 | 109,000 | 105,000 | 109,000 | 159 |
| 2007/08/14 | 107,000 | 109,000 | 106,000 | 108,000 | 144 |
| 2007/08/13 | 105,000 | 108,000 | 105,000 | 106,000 | 91 |
| 2007/08/10 | 105,000 | 107,000 | 103,000 | 107,000 | 242 |
| 2007/08/09 | 110,000 | 111,000 | 107,000 | 109,000 | 135 |
| 2007/08/08 | 111,000 | 113,000 | 107,000 | 111,000 | 174 |
| 2007/08/07 | 115,000 | 115,000 | 110,000 | 111,000 | 173 |
| 2007/08/06 | 113,000 | 115,000 | 111,000 | 115,000 | 109 |
| 2007/08/03 | 114,000 | 116,000 | 114,000 | 115,000 | 66 |
| 2007/08/02 | 119,000 | 119,000 | 111,000 | 116,000 | 190 |
| 2007/08/01 | 121,000 | 122,000 | 116,000 | 116,000 | 241 |
| 2007/07/31 | 125,000 | 125,000 | 120,000 | 123,000 | 62 |
| 2007/07/30 | 119,000 | 123,000 | 118,000 | 123,000 | 67 |
| 2007/07/27 | 118,000 | 121,000 | 116,000 | 121,000 | 177 |
| 2007/07/26 | 121,000 | 124,000 | 120,000 | 122,000 | 124 |
| 2007/07/25 | 118,000 | 123,000 | 117,000 | 122,000 | 50 |
| 2007/07/24 | 117,000 | 120,000 | 116,000 | 120,000 | 110 |
| 2007/07/23 | 121,000 | 122,000 | 117,000 | 119,000 | 210 |
| 2007/07/20 | 128,000 | 128,000 | 123,000 | 123,000 | 93 |
| 2007/07/19 | 126,000 | 128,000 | 124,000 | 124,000 | 118 |
| 2007/07/18 | 127,000 | 130,000 | 125,000 | 129,000 | 271 |
| 2007/07/17 | 133,000 | 135,000 | 128,000 | 131,000 | 243 |
| 2007/07/13 | 134,000 | 135,000 | 133,000 | 135,000 | 92 |
| 2007/07/12 | 137,000 | 137,000 | 133,000 | 135,000 | 401 |
| 2007/07/11 | 135,000 | 137,000 | 134,000 | 137,000 | 138 |
| 2007/07/10 | 136,000 | 137,000 | 133,000 | 137,000 | 262 |
| 2007/07/09 | 137,000 | 138,000 | 135,000 | 137,000 | 280 |
| 2007/07/06 | 135,000 | 137,000 | 131,000 | 137,000 | 285 |
| 2007/07/05 | 133,000 | 137,000 | 132,000 | 135,000 | 1,192 |
| 2007/07/04 | 124,000 | 131,000 | 124,000 | 131,000 | 550 |
| 2007/07/03 | 128,000 | 128,000 | 123,000 | 125,000 | 138 |
| 2007/07/02 | 124,000 | 130,000 | 121,000 | 128,000 | 451 |
| 2007/06/29 | 124,000 | 124,000 | 121,000 | 122,000 | 233 |
| 2007/06/28 | 125,000 | 125,000 | 123,000 | 125,000 | 137 |
| 2007/06/27 | 130,000 | 130,000 | 123,000 | 127,000 | 406 |
| 2007/06/26 | 129,000 | 130,000 | 127,000 | 130,000 | 255 |
| 2007/06/25 | 128,000 | 131,000 | 127,000 | 130,000 | 540 |
| 2007/06/22 | 129,000 | 129,000 | 125,000 | 129,000 | 513 |
| 2007/06/21 | 121,000 | 131,000 | 121,000 | 127,000 | 1,509 |
| 2007/06/20 | 119,000 | 126,000 | 119,000 | 122,000 | 980 |
| 2007/06/19 | 121,000 | 121,000 | 118,000 | 118,000 | 213 |
| 2007/06/18 | 121,000 | 121,000 | 119,000 | 121,000 | 388 |
| 2007/06/15 | 117,000 | 121,000 | 117,000 | 120,000 | 329 |
| 2007/06/14 | 116,000 | 117,000 | 115,000 | 117,000 | 102 |
| 2007/06/13 | 117,000 | 117,000 | 115,000 | 117,000 | 202 |
| 2007/06/12 | 117,000 | 120,000 | 117,000 | 120,000 | 232 |
| 2007/06/11 | 113,000 | 118,000 | 113,000 | 116,000 | 180 |
| 2007/06/08 | 113,000 | 114,000 | 112,000 | 113,000 | 41 |
| 2007/06/07 | 111,000 | 114,000 | 111,000 | 114,000 | 75 |
| 2007/06/06 | 112,000 | 113,000 | 111,000 | 112,000 | 132 |
| 2007/06/05 | 114,000 | 114,000 | 113,000 | 113,000 | 106 |
| 2007/06/04 | 114,000 | 115,000 | 113,000 | 115,000 | 109 |
| 2007/06/01 | 115,000 | 116,000 | 114,000 | 115,000 | 40 |
| 2007/05/31 | 116,000 | 116,000 | 114,000 | 115,000 | 129 |
| 2007/05/30 | 116,000 | 117,000 | 114,000 | 114,000 | 159 |
| 2007/05/29 | 116,000 | 117,000 | 115,000 | 117,000 | 72 |
| 2007/05/28 | 113,000 | 117,000 | 113,000 | 115,000 | 175 |
| 2007/05/25 | 115,000 | 117,000 | 113,000 | 115,000 | 76 |
| 2007/05/24 | 114,000 | 116,000 | 113,000 | 116,000 | 117 |
| 2007/05/23 | 114,000 | 116,000 | 113,000 | 116,000 | 152 |
| 2007/05/22 | 113,000 | 116,000 | 110,000 | 116,000 | 220 |
| 2007/05/21 | 109,000 | 115,000 | 109,000 | 115,000 | 233 |
| 2007/05/18 | 111,000 | 111,000 | 108,000 | 109,000 | 167 |
| 2007/05/17 | 110,000 | 112,000 | 110,000 | 110,000 | 124 |
| 2007/05/16 | 113,000 | 114,000 | 110,000 | 110,000 | 189 |
| 2007/05/15 | 115,000 | 115,000 | 111,000 | 114,000 | 238 |
| 2007/05/14 | 115,000 | 116,000 | 114,000 | 114,000 | 174 |
| 2007/05/11 | 118,000 | 118,000 | 116,000 | 116,000 | 88 |
| 2007/05/10 | 120,000 | 120,000 | 118,000 | 119,000 | 72 |
| 2007/05/09 | 119,000 | 120,000 | 118,000 | 120,000 | 91 |
| 2007/05/08 | 118,000 | 123,000 | 118,000 | 121,000 | 256 |
| 2007/05/07 | 116,000 | 118,000 | 115,000 | 118,000 | 112 |
| 2007/05/02 | 117,000 | 117,000 | 116,000 | 117,000 | 64 |
| 2007/05/01 | 116,000 | 117,000 | 115,000 | 117,000 | 75 |
| 2007/04/27 | 119,000 | 119,000 | 115,000 | 116,000 | 136 |
| 2007/04/26 | 118,000 | 120,000 | 117,000 | 119,000 | 106 |
| 2007/04/25 | 117,000 | 120,000 | 117,000 | 119,000 | 118 |
| 2007/04/24 | 113,000 | 118,000 | 113,000 | 117,000 | 175 |
| 2007/04/23 | 117,000 | 117,000 | 114,000 | 115,000 | 166 |
| 2007/04/20 | 114,000 | 118,000 | 113,000 | 115,000 | 124 |
| 2007/04/19 | 116,000 | 117,000 | 114,000 | 114,000 | 70 |
| 2007/04/18 | 118,000 | 118,000 | 112,000 | 116,000 | 294 |
| 2007/04/17 | 121,000 | 121,000 | 118,000 | 119,000 | 133 |
| 2007/04/16 | 123,000 | 123,000 | 120,000 | 121,000 | 242 |
| 2007/04/13 | 124,000 | 126,000 | 122,000 | 124,000 | 164 |
| 2007/04/12 | 122,000 | 124,000 | 121,000 | 124,000 | 149 |
| 2007/04/11 | 123,000 | 124,000 | 122,000 | 122,000 | 138 |
| 2007/04/10 | 124,000 | 124,000 | 122,000 | 124,000 | 130 |
| 2007/04/09 | 125,000 | 128,000 | 123,000 | 124,000 | 564 |
| 2007/04/06 | 124,000 | 125,000 | 122,000 | 123,000 | 330 |
| 2007/04/05 | 130,000 | 130,000 | 124,000 | 126,000 | 604 |
| 2007/04/04 | 135,000 | 136,000 | 130,000 | 131,000 | 879 |
| 2007/04/03 | 120,000 | 135,000 | 117,000 | 133,000 | 1,792 |
| 2007/04/02 | 122,000 | 122,000 | 119,000 | 120,000 | 267 |
| 2007/03/30 | 121,000 | 122,000 | 117,000 | 121,000 | 612 |
| 2007/03/29 | 116,000 | 119,000 | 115,000 | 119,000 | 288 |
| 2007/03/28 | 111,000 | 117,000 | 110,000 | 117,000 | 289 |
| 2007/03/27 | 112,000 | 112,000 | 109,000 | 111,000 | 156 |
| 2007/03/26 | 108,000 | 113,000 | 108,000 | 111,000 | 200 |
| 2007/03/23 | 111,000 | 113,000 | 107,000 | 109,000 | 208 |
| 2007/03/22 | 105,000 | 113,000 | 105,000 | 112,000 | 587 |
| 2007/03/20 | 103,000 | 105,000 | 103,000 | 104,000 | 245 |
| 2007/03/19 | 102,000 | 103,000 | 101,000 | 102,000 | 266 |
| 2007/03/16 | 110,000 | 110,000 | 102,000 | 104,000 | 707 |
| 2007/03/15 | 112,000 | 112,000 | 109,000 | 109,000 | 175 |
| 2007/03/14 | 108,000 | 111,000 | 107,000 | 111,000 | 234 |
| 2007/03/13 | 115,000 | 115,000 | 111,000 | 112,000 | 477 |
| 2007/03/12 | 113,000 | 114,000 | 110,000 | 111,000 | 115 |
| 2007/03/09 | 113,000 | 114,000 | 110,000 | 112,000 | 141 |
| 2007/03/08 | 107,000 | 112,000 | 107,000 | 112,000 | 119 |
| 2007/03/07 | 114,000 | 116,000 | 106,000 | 108,000 | 242 |
| 2007/03/06 | 105,000 | 112,000 | 105,000 | 112,000 | 559 |
| 2007/03/05 | 109,000 | 110,000 | 103,000 | 104,000 | 447 |
| 2007/03/02 | 113,000 | 114,000 | 112,000 | 113,000 | 224 |
| 2007/03/01 | 114,000 | 115,000 | 112,000 | 115,000 | 294 |
| 2007/02/28 | 107,000 | 120,000 | 107,000 | 116,000 | 865 |
| 2007/02/27 | 126,000 | 126,000 | 123,000 | 123,000 | 209 |
| 2007/02/26 | 130,000 | 130,000 | 127,000 | 127,000 | 206 |
| 2007/02/23 | 128,000 | 129,000 | 125,000 | 129,000 | 230 |
| 2007/02/22 | 127,000 | 130,000 | 125,000 | 129,000 | 217 |
| 2007/02/21 | 129,000 | 129,000 | 127,000 | 127,000 | 187 |
| 2007/02/20 | 129,000 | 132,000 | 127,000 | 129,000 | 335 |
| 2007/02/19 | 135,000 | 136,000 | 129,000 | 131,000 | 295 |
| 2007/02/16 | 138,000 | 139,000 | 135,000 | 136,000 | 356 |
| 2007/02/15 | 139,000 | 139,000 | 137,000 | 138,000 | 221 |
| 2007/02/14 | 140,000 | 141,000 | 139,000 | 139,000 | 156 |
| 2007/02/13 | 143,000 | 143,000 | 140,000 | 140,000 | 189 |
| 2007/02/09 | 142,000 | 143,000 | 141,000 | 143,000 | 120 |
| 2007/02/08 | 141,000 | 142,000 | 140,000 | 142,000 | 110 |
| 2007/02/07 | 142,000 | 142,000 | 140,000 | 141,000 | 91 |
| 2007/02/06 | 143,000 | 143,000 | 141,000 | 142,000 | 98 |
| 2007/02/05 | 146,000 | 146,000 | 142,000 | 143,000 | 187 |
| 2007/02/02 | 144,000 | 146,000 | 141,000 | 146,000 | 322 |
| 2007/02/01 | 138,000 | 146,000 | 136,000 | 146,000 | 472 |
| 2007/01/31 | 135,000 | 138,000 | 135,000 | 136,000 | 79 |
| 2007/01/30 | 140,000 | 140,000 | 136,000 | 136,000 | 106 |
| 2007/01/29 | 139,000 | 142,000 | 138,000 | 140,000 | 187 |
| 2007/01/26 | 136,000 | 138,000 | 134,000 | 138,000 | 284 |
| 2007/01/25 | 146,000 | 146,000 | 139,000 | 140,000 | 485 |
| 2007/01/24 | 150,000 | 151,000 | 146,000 | 146,000 | 384 |
| 2007/01/23 | 150,000 | 151,000 | 148,000 | 150,000 | 310 |
| 2007/01/22 | 154,000 | 154,000 | 149,000 | 150,000 | 703 |
| 2007/01/19 | 157,000 | 158,000 | 150,000 | 154,000 | 2,260 |
| 2007/01/18 | 147,000 | 150,000 | 141,000 | 149,000 | 1,965 |
| 2007/01/17 | 130,000 | 140,000 | 126,000 | 137,000 | 3,156 |
| 2007/01/16 | 115,000 | 120,000 | 115,000 | 120,000 | 328 |
| 2007/01/15 | 116,000 | 117,000 | 115,000 | 117,000 | 164 |
| 2007/01/12 | 117,000 | 117,000 | 115,000 | 117,000 | 263 |
| 2007/01/11 | 121,000 | 122,000 | 114,000 | 119,000 | 449 |
| 2007/01/10 | 121,000 | 122,000 | 121,000 | 122,000 | 102 |
| 2007/01/09 | 122,000 | 124,000 | 121,000 | 122,000 | 144 |
| 2007/01/05 | 123,000 | 125,000 | 121,000 | 124,000 | 280 |
| 2007/01/04 | 124,000 | 125,000 | 124,000 | 125,000 | 78 |