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 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,400 | 53,800 | 53,000 | 53,600 | 35 |
| 2008/12/29 | 54,000 | 54,000 | 52,500 | 53,400 | 94 |
| 2008/12/26 | 52,900 | 53,900 | 52,900 | 53,500 | 85 |
| 2008/12/25 | 52,200 | 53,000 | 52,000 | 52,500 | 102 |
| 2008/12/24 | 52,500 | 53,900 | 51,000 | 52,000 | 181 |
| 2008/12/22 | 50,500 | 52,400 | 50,500 | 52,400 | 201 |
| 2008/12/19 | 50,100 | 51,000 | 49,000 | 50,400 | 121 |
| 2008/12/18 | 52,800 | 54,000 | 48,600 | 50,600 | 193 |
| 2008/12/17 | 51,800 | 53,500 | 50,200 | 52,500 | 575 |
| 2008/12/16 | 48,700 | 49,500 | 47,900 | 49,500 | 330 |
| 2008/12/15 | 45,500 | 45,500 | 44,250 | 45,500 | 551 |
| 2008/12/12 | 42,100 | 42,100 | 40,850 | 41,500 | 55 |
| 2008/12/11 | 40,550 | 41,700 | 40,400 | 41,700 | 41 |
| 2008/12/10 | 40,100 | 41,900 | 40,100 | 40,500 | 35 |
| 2008/12/09 | 41,000 | 41,100 | 39,550 | 40,050 | 71 |
| 2008/12/08 | 41,200 | 41,400 | 40,000 | 41,000 | 66 |
| 2008/12/05 | 41,550 | 42,000 | 41,100 | 41,150 | 34 |
| 2008/12/04 | 42,100 | 42,100 | 41,900 | 41,950 | 19 |
| 2008/12/03 | 43,500 | 43,500 | 41,800 | 42,500 | 29 |
| 2008/12/02 | 43,300 | 43,500 | 43,100 | 43,100 | 6 |
| 2008/12/01 | 45,100 | 45,100 | 44,700 | 44,700 | 18 |
| 2008/11/28 | 45,550 | 45,550 | 45,000 | 45,000 | 21 |
| 2008/11/27 | 46,450 | 46,450 | 45,200 | 45,200 | 4 |
| 2008/11/25 | 46,000 | 47,000 | 46,000 | 47,000 | 7 |
| 2008/11/21 | 45,000 | 46,000 | 43,400 | 46,000 | 19 |
| 2008/11/20 | 49,000 | 49,000 | 46,200 | 46,200 | 13 |
| 2008/11/19 | 48,500 | 49,500 | 48,500 | 49,300 | 16 |
| 2008/11/18 | 48,600 | 48,900 | 48,500 | 48,500 | 6 |
| 2008/11/17 | 48,500 | 49,500 | 47,100 | 48,700 | 19 |
| 2008/11/14 | 48,600 | 48,800 | 48,600 | 48,800 | 17 |
| 2008/11/13 | 49,900 | 49,900 | 49,000 | 49,000 | 16 |
| 2008/11/12 | 49,700 | 50,500 | 49,500 | 50,500 | 11 |
| 2008/11/11 | 49,900 | 50,000 | 49,700 | 49,700 | 7 |
| 2008/11/10 | 51,500 | 51,500 | 50,500 | 51,400 | 21 |
| 2008/11/07 | 54,000 | 54,000 | 50,500 | 52,000 | 133 |
| 2008/11/06 | 50,700 | 55,700 | 50,700 | 54,000 | 188 |
| 2008/11/05 | 49,900 | 51,100 | 49,900 | 50,700 | 92 |
| 2008/11/04 | 49,950 | 50,200 | 49,800 | 49,900 | 65 |
| 2008/10/31 | 50,000 | 51,500 | 49,800 | 49,800 | 56 |
| 2008/10/30 | 50,100 | 50,500 | 49,800 | 50,000 | 111 |
| 2008/10/29 | 50,800 | 51,000 | 49,500 | 49,500 | 225 |
| 2008/10/28 | 47,250 | 47,500 | 45,000 | 47,500 | 78 |
| 2008/10/27 | 51,500 | 51,500 | 47,000 | 47,200 | 134 |
| 2008/10/24 | 53,600 | 53,600 | 49,900 | 51,500 | 124 |
| 2008/10/23 | 58,000 | 58,600 | 54,100 | 54,100 | 140 |
| 2008/10/22 | 60,500 | 60,500 | 55,800 | 58,800 | 198 |
| 2008/10/21 | 62,400 | 62,400 | 60,700 | 60,700 | 103 |
| 2008/10/20 | 55,000 | 59,500 | 55,000 | 59,400 | 349 |
| 2008/10/17 | 51,500 | 56,000 | 51,500 | 54,500 | 302 |
| 2008/10/16 | 49,950 | 51,000 | 49,500 | 51,000 | 123 |
| 2008/10/15 | 49,550 | 49,950 | 48,000 | 49,950 | 131 |
| 2008/10/14 | 45,950 | 45,950 | 45,950 | 45,950 | 57 |
| 2008/10/10 | 41,400 | 42,000 | 38,000 | 41,950 | 155 |
| 2008/10/09 | 39,500 | 41,000 | 37,450 | 41,000 | 336 |
| 2008/10/08 | 40,950 | 40,950 | 37,500 | 37,500 | 130 |
| 2008/10/07 | 38,800 | 41,500 | 38,600 | 41,500 | 234 |
| 2008/10/06 | 44,900 | 45,000 | 41,500 | 41,600 | 169 |
| 2008/10/03 | 48,300 | 48,300 | 44,300 | 45,500 | 228 |
| 2008/10/02 | 49,450 | 50,600 | 47,300 | 48,300 | 474 |
| 2008/10/01 | 49,050 | 49,050 | 49,050 | 49,050 | 375 |
| 2008/09/30 | 42,600 | 45,200 | 41,350 | 45,000 | 355 |
| 2008/09/29 | 49,500 | 50,000 | 49,000 | 49,000 | 289 |
| 2008/09/26 | 57,500 | 57,900 | 54,000 | 54,000 | 322 |
| 2008/09/25 | 62,000 | 62,700 | 59,000 | 59,000 | 211 |
| 2008/09/24 | 65,100 | 65,100 | 62,900 | 63,500 | 288 |
| 2008/09/22 | 68,000 | 68,000 | 67,500 | 67,800 | 35 |
| 2008/09/19 | 67,000 | 67,800 | 66,900 | 67,800 | 142 |
| 2008/09/18 | 68,000 | 68,900 | 66,100 | 66,600 | 104 |
| 2008/09/17 | 65,400 | 68,400 | 65,400 | 68,100 | 61 |
| 2008/09/16 | 69,000 | 69,500 | 65,000 | 65,500 | 256 |
| 2008/09/12 | 70,000 | 70,000 | 69,400 | 69,500 | 9 |
| 2008/09/11 | 69,200 | 70,000 | 69,100 | 69,100 | 11 |
| 2008/09/10 | 69,000 | 70,900 | 68,600 | 69,500 | 14 |
| 2008/09/09 | 70,800 | 70,900 | 68,600 | 68,600 | 33 |
| 2008/09/08 | 70,000 | 70,500 | 69,500 | 70,500 | 13 |
| 2008/09/05 | 70,600 | 70,600 | 68,800 | 69,000 | 54 |
| 2008/09/04 | 71,900 | 71,900 | 69,600 | 70,000 | 24 |
| 2008/09/03 | 72,600 | 72,700 | 71,900 | 71,900 | 40 |
| 2008/09/02 | 74,200 | 74,200 | 70,000 | 70,000 | 66 |
| 2008/09/01 | 69,300 | 71,300 | 69,300 | 69,300 | 83 |
| 2008/08/29 | 73,900 | 73,900 | 72,500 | 73,800 | 12 |
| 2008/08/28 | 73,500 | 74,000 | 73,500 | 73,900 | 9 |
| 2008/08/27 | 71,000 | 73,500 | 70,000 | 73,500 | 24 |
| 2008/08/26 | 69,500 | 74,000 | 69,500 | 74,000 | 20 |
| 2008/08/25 | 68,100 | 69,800 | 68,000 | 69,800 | 19 |
| 2008/08/22 | 68,500 | 68,600 | 68,000 | 68,200 | 41 |
| 2008/08/21 | 70,900 | 71,500 | 69,900 | 70,000 | 49 |
| 2008/08/20 | 71,500 | 72,500 | 70,800 | 70,800 | 18 |
| 2008/08/19 | 72,600 | 72,600 | 71,500 | 71,500 | 52 |
| 2008/08/18 | 74,200 | 75,000 | 72,800 | 75,000 | 65 |
| 2008/08/15 | 77,300 | 77,600 | 75,500 | 77,600 | 11 |
| 2008/08/14 | 77,700 | 77,700 | 75,100 | 77,300 | 53 |
| 2008/08/13 | 79,800 | 79,800 | 76,700 | 76,800 | 18 |
| 2008/08/12 | 79,900 | 79,900 | 79,700 | 79,700 | 6 |
| 2008/08/11 | 78,600 | 81,000 | 78,600 | 79,500 | 41 |
| 2008/08/08 | 78,400 | 78,600 | 77,700 | 78,600 | 16 |
| 2008/08/07 | 78,500 | 78,500 | 77,800 | 78,500 | 48 |
| 2008/08/06 | 77,100 | 78,300 | 77,000 | 78,300 | 29 |
| 2008/08/05 | 77,700 | 77,700 | 77,000 | 77,000 | 3 |
| 2008/08/04 | 77,200 | 77,200 | 76,000 | 76,000 | 16 |
| 2008/08/01 | 78,600 | 78,600 | 77,000 | 77,000 | 11 |
| 2008/07/31 | 78,600 | 78,800 | 77,300 | 78,800 | 7 |
| 2008/07/30 | 78,500 | 78,900 | 78,500 | 78,900 | 36 |
| 2008/07/29 | 78,900 | 79,000 | 78,900 | 78,900 | 29 |
| 2008/07/28 | 79,000 | 79,000 | 77,100 | 79,000 | 66 |
| 2008/07/25 | 78,800 | 79,000 | 78,600 | 79,000 | 11 |
| 2008/07/24 | 78,400 | 79,100 | 78,000 | 79,100 | 29 |
| 2008/07/23 | 76,700 | 77,700 | 76,700 | 77,700 | 5 |
| 2008/07/22 | 76,200 | 77,800 | 76,200 | 77,800 | 3 |
| 2008/07/18 | 78,700 | 78,700 | 78,700 | 78,700 | 2 |
| 2008/07/17 | 76,000 | 79,000 | 76,000 | 79,000 | 5 |
| 2008/07/16 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2008/07/15 | 76,000 | 77,000 | 74,800 | 77,000 | 25 |
| 2008/07/14 | 78,000 | 80,000 | 78,000 | 80,000 | 7 |
| 2008/07/11 | 80,100 | 80,100 | 78,000 | 80,100 | 67 |
| 2008/07/10 | 81,100 | 81,500 | 80,100 | 80,100 | 30 |
| 2008/07/09 | 81,000 | 82,100 | 81,000 | 82,100 | 7 |
| 2008/07/08 | 83,100 | 83,100 | 82,000 | 82,000 | 6 |
| 2008/07/07 | 83,000 | 83,100 | 81,700 | 83,100 | 16 |
| 2008/07/04 | 82,000 | 83,000 | 81,100 | 83,000 | 9 |
| 2008/07/03 | 81,500 | 83,500 | 81,300 | 82,000 | 32 |
| 2008/07/02 | 84,000 | 85,000 | 83,500 | 83,500 | 19 |
| 2008/07/01 | 85,900 | 87,000 | 82,600 | 87,000 | 32 |
| 2008/06/30 | 87,000 | 87,800 | 84,900 | 87,800 | 83 |
| 2008/06/27 | 81,000 | 86,200 | 79,500 | 86,200 | 85 |
| 2008/06/26 | 82,000 | 82,000 | 80,000 | 80,300 | 34 |
| 2008/06/25 | 81,000 | 81,000 | 80,500 | 80,500 | 22 |
| 2008/06/24 | 79,000 | 82,000 | 79,000 | 82,000 | 21 |
| 2008/06/23 | 79,000 | 81,000 | 79,000 | 79,500 | 82 |
| 2008/06/20 | 85,600 | 85,600 | 81,600 | 83,000 | 116 |
| 2008/06/19 | 86,400 | 86,400 | 85,000 | 86,000 | 65 |
| 2008/06/18 | 86,000 | 87,300 | 85,100 | 87,300 | 18 |
| 2008/06/17 | 88,000 | 88,000 | 84,300 | 87,900 | 19 |
| 2008/06/16 | 84,700 | 89,400 | 84,100 | 88,800 | 193 |
| 2008/06/13 | 95,200 | 95,700 | 89,700 | 89,700 | 391 |
| 2008/06/12 | 97,100 | 99,700 | 97,100 | 99,700 | 30 |
| 2008/06/11 | 97,800 | 99,000 | 97,000 | 99,000 | 32 |
| 2008/06/10 | 98,500 | 99,500 | 96,000 | 98,800 | 54 |
| 2008/06/09 | 98,000 | 99,200 | 95,700 | 99,000 | 50 |
| 2008/06/06 | 99,800 | 100,000 | 98,300 | 99,000 | 95 |
| 2008/06/05 | 101,000 | 101,000 | 98,700 | 99,900 | 64 |
| 2008/06/04 | 99,500 | 99,900 | 99,100 | 99,200 | 37 |
| 2008/06/03 | 99,900 | 102,000 | 99,900 | 100,000 | 38 |
| 2008/06/02 | 99,500 | 100,000 | 99,500 | 100,000 | 33 |
| 2008/05/30 | 100,000 | 102,000 | 98,500 | 101,000 | 58 |
| 2008/05/29 | 98,600 | 102,000 | 98,000 | 102,000 | 92 |
| 2008/05/28 | 102,000 | 102,000 | 98,500 | 98,500 | 98 |
| 2008/05/27 | 104,000 | 104,000 | 100,000 | 100,000 | 88 |
| 2008/05/26 | 103,000 | 104,000 | 100,000 | 104,000 | 75 |
| 2008/05/23 | 105,000 | 108,000 | 104,000 | 105,000 | 55 |
| 2008/05/22 | 107,000 | 107,000 | 99,900 | 107,000 | 103 |
| 2008/05/21 | 106,000 | 108,000 | 105,000 | 108,000 | 99 |
| 2008/05/20 | 111,000 | 111,000 | 106,000 | 109,000 | 93 |
| 2008/05/19 | 113,000 | 115,000 | 111,000 | 113,000 | 132 |
| 2008/05/16 | 108,000 | 114,000 | 108,000 | 112,000 | 235 |
| 2008/05/15 | 105,000 | 107,000 | 105,000 | 107,000 | 113 |
| 2008/05/14 | 106,000 | 106,000 | 103,000 | 104,000 | 64 |
| 2008/05/13 | 103,000 | 106,000 | 100,000 | 106,000 | 139 |
| 2008/05/12 | 99,900 | 104,000 | 98,100 | 104,000 | 111 |
| 2008/05/09 | 104,000 | 108,000 | 102,000 | 103,000 | 170 |
| 2008/05/08 | 102,000 | 103,000 | 99,900 | 103,000 | 47 |
| 2008/05/07 | 99,000 | 103,000 | 99,000 | 100,000 | 129 |
| 2008/05/02 | 93,000 | 98,800 | 92,000 | 97,000 | 228 |
| 2008/05/01 | 95,000 | 95,500 | 92,500 | 93,500 | 207 |
| 2008/04/30 | 96,400 | 97,500 | 94,200 | 94,500 | 201 |
| 2008/04/28 | 85,100 | 95,400 | 85,100 | 95,400 | 357 |
| 2008/04/25 | 85,000 | 85,900 | 84,500 | 85,400 | 31 |
| 2008/04/24 | 83,000 | 85,500 | 83,000 | 85,500 | 50 |
| 2008/04/23 | 82,500 | 84,300 | 82,100 | 84,300 | 110 |
| 2008/04/22 | 81,900 | 82,500 | 81,500 | 82,300 | 53 |
| 2008/04/21 | 82,100 | 82,500 | 81,600 | 82,000 | 20 |
| 2008/04/18 | 81,400 | 83,000 | 81,000 | 81,100 | 83 |
| 2008/04/17 | 81,000 | 81,800 | 80,100 | 80,100 | 51 |
| 2008/04/16 | 80,100 | 81,400 | 79,900 | 79,900 | 105 |
| 2008/04/15 | 80,900 | 81,500 | 80,500 | 80,500 | 56 |
| 2008/04/14 | 80,500 | 81,900 | 80,000 | 81,900 | 65 |
| 2008/04/11 | 81,800 | 82,000 | 80,000 | 82,000 | 147 |
| 2008/04/10 | 78,500 | 83,000 | 78,500 | 81,700 | 100 |
| 2008/04/09 | 76,500 | 81,100 | 76,000 | 81,100 | 253 |
| 2008/04/08 | 77,900 | 78,300 | 76,500 | 76,500 | 71 |
| 2008/04/07 | 77,000 | 78,400 | 77,000 | 78,000 | 66 |
| 2008/04/04 | 76,000 | 77,900 | 76,000 | 77,900 | 38 |
| 2008/04/03 | 76,000 | 76,800 | 75,100 | 76,800 | 74 |
| 2008/04/02 | 76,500 | 77,500 | 75,900 | 76,500 | 52 |
| 2008/04/01 | 78,000 | 78,000 | 75,000 | 75,000 | 51 |
| 2008/03/31 | 78,500 | 80,000 | 76,600 | 78,400 | 58 |
| 2008/03/28 | 80,700 | 83,900 | 77,100 | 80,000 | 312 |
| 2008/03/27 | 74,900 | 79,900 | 74,100 | 79,700 | 307 |
| 2008/03/26 | 71,300 | 73,900 | 71,100 | 73,900 | 75 |
| 2008/03/25 | 71,100 | 71,300 | 70,600 | 71,300 | 78 |
| 2008/03/24 | 70,500 | 71,900 | 70,500 | 70,900 | 43 |
| 2008/03/21 | 70,900 | 70,900 | 69,900 | 70,500 | 22 |
| 2008/03/19 | 68,000 | 70,000 | 68,000 | 70,000 | 82 |
| 2008/03/18 | 67,000 | 69,000 | 66,900 | 69,000 | 65 |
| 2008/03/17 | 67,100 | 68,000 | 66,500 | 67,400 | 95 |
| 2008/03/14 | 70,600 | 71,400 | 68,600 | 68,600 | 166 |
| 2008/03/13 | 71,300 | 72,000 | 70,900 | 71,400 | 41 |
| 2008/03/12 | 72,900 | 73,300 | 71,300 | 72,300 | 58 |
| 2008/03/11 | 70,500 | 71,900 | 70,000 | 71,900 | 100 |
| 2008/03/10 | 71,600 | 72,000 | 71,000 | 72,000 | 44 |
| 2008/03/07 | 74,100 | 74,100 | 73,000 | 73,600 | 66 |
| 2008/03/06 | 74,500 | 75,600 | 74,500 | 75,600 | 7 |
| 2008/03/05 | 75,000 | 75,500 | 73,500 | 75,500 | 29 |
| 2008/03/04 | 75,400 | 75,900 | 74,700 | 75,900 | 56 |
| 2008/03/03 | 75,600 | 76,400 | 74,900 | 76,400 | 53 |
| 2008/02/29 | 78,400 | 78,900 | 77,200 | 78,900 | 103 |
| 2008/02/28 | 77,600 | 79,400 | 77,600 | 79,400 | 65 |
| 2008/02/27 | 77,900 | 78,600 | 77,100 | 78,600 | 102 |
| 2008/02/26 | 77,400 | 77,500 | 76,500 | 77,500 | 41 |
| 2008/02/25 | 76,400 | 77,000 | 75,500 | 77,000 | 48 |
| 2008/02/22 | 75,600 | 76,900 | 75,400 | 75,800 | 61 |
| 2008/02/21 | 75,800 | 77,400 | 75,700 | 77,400 | 8 |
| 2008/02/20 | 77,800 | 78,000 | 75,000 | 76,800 | 52 |
| 2008/02/19 | 76,200 | 77,700 | 76,100 | 77,300 | 112 |
| 2008/02/18 | 74,000 | 76,000 | 74,000 | 75,800 | 33 |
| 2008/02/15 | 74,900 | 75,000 | 73,800 | 75,000 | 17 |
| 2008/02/14 | 73,200 | 75,900 | 72,700 | 75,000 | 61 |
| 2008/02/13 | 73,500 | 74,300 | 73,500 | 73,500 | 10 |
| 2008/02/12 | 73,000 | 74,200 | 72,200 | 74,200 | 33 |
| 2008/02/08 | 72,000 | 73,000 | 71,400 | 73,000 | 64 |
| 2008/02/07 | 71,800 | 72,300 | 71,200 | 71,900 | 39 |
| 2008/02/06 | 71,200 | 72,000 | 71,100 | 71,900 | 36 |
| 2008/02/05 | 74,000 | 74,000 | 71,200 | 72,700 | 48 |
| 2008/02/04 | 72,200 | 73,800 | 71,900 | 73,800 | 168 |
| 2008/02/01 | 74,000 | 74,500 | 72,100 | 72,100 | 40 |
| 2008/01/31 | 74,700 | 74,700 | 73,100 | 74,500 | 21 |
| 2008/01/30 | 75,100 | 75,100 | 73,100 | 73,900 | 37 |
| 2008/01/29 | 76,100 | 76,100 | 74,000 | 75,900 | 18 |
| 2008/01/28 | 76,700 | 77,000 | 74,100 | 75,000 | 80 |
| 2008/01/25 | 76,600 | 78,700 | 75,400 | 77,500 | 64 |
| 2008/01/24 | 73,500 | 75,800 | 73,500 | 75,600 | 62 |
| 2008/01/23 | 73,300 | 77,500 | 72,200 | 73,500 | 82 |
| 2008/01/22 | 74,000 | 74,900 | 70,100 | 72,100 | 235 |
| 2008/01/21 | 79,000 | 79,000 | 75,800 | 79,000 | 64 |
| 2008/01/18 | 72,400 | 79,900 | 72,400 | 79,900 | 61 |
| 2008/01/17 | 75,200 | 77,400 | 72,300 | 77,400 | 84 |
| 2008/01/16 | 71,700 | 74,900 | 71,000 | 74,900 | 392 |
| 2008/01/15 | 83,800 | 83,800 | 75,500 | 78,700 | 239 |
| 2008/01/11 | 89,000 | 89,000 | 84,000 | 85,000 | 173 |
| 2008/01/10 | 86,600 | 89,900 | 85,700 | 89,900 | 66 |
| 2008/01/09 | 85,400 | 85,600 | 83,200 | 85,600 | 91 |
| 2008/01/08 | 87,100 | 87,100 | 83,600 | 86,400 | 351 |
| 2008/01/07 | 91,100 | 91,100 | 87,200 | 89,100 | 267 |
| 2008/01/04 | 93,200 | 93,900 | 91,300 | 91,600 | 71 |