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 |
|---|---|---|---|---|---|
| 2012/12/28 | 57,600 | 58,000 | 56,300 | 57,800 | 25 |
| 2012/12/27 | 58,400 | 58,500 | 57,500 | 58,200 | 24 |
| 2012/12/26 | 55,800 | 58,300 | 55,800 | 58,000 | 133 |
| 2012/12/25 | 54,000 | 57,000 | 53,200 | 55,800 | 141 |
| 2012/12/21 | 54,100 | 54,700 | 53,000 | 53,200 | 80 |
| 2012/12/20 | 53,400 | 54,400 | 52,400 | 54,300 | 102 |
| 2012/12/19 | 52,400 | 54,900 | 52,100 | 53,100 | 48 |
| 2012/12/18 | 53,000 | 53,600 | 52,200 | 52,200 | 34 |
| 2012/12/17 | 53,400 | 53,500 | 52,500 | 53,500 | 64 |
| 2012/12/14 | 50,700 | 53,400 | 50,700 | 53,300 | 66 |
| 2012/12/13 | 52,100 | 53,900 | 52,000 | 52,700 | 35 |
| 2012/12/12 | 51,800 | 52,900 | 51,800 | 52,500 | 20 |
| 2012/12/11 | 53,500 | 53,500 | 51,200 | 51,200 | 21 |
| 2012/12/10 | 52,600 | 54,300 | 51,600 | 54,000 | 68 |
| 2012/12/07 | 54,000 | 54,500 | 52,600 | 54,200 | 44 |
| 2012/12/06 | 52,100 | 54,000 | 52,000 | 54,000 | 152 |
| 2012/12/05 | 50,700 | 52,700 | 50,700 | 52,100 | 30 |
| 2012/12/04 | 50,400 | 52,100 | 50,400 | 52,100 | 9 |
| 2012/12/03 | 51,500 | 51,600 | 50,200 | 50,400 | 26 |
| 2012/11/30 | 54,800 | 54,800 | 50,800 | 51,300 | 11 |
| 2012/11/29 | 50,000 | 51,000 | 50,000 | 51,000 | 10 |
| 2012/11/28 | 49,300 | 50,100 | 49,300 | 50,000 | 6 |
| 2012/11/27 | 52,000 | 52,000 | 48,550 | 49,200 | 11 |
| 2012/11/26 | 51,000 | 53,000 | 51,000 | 52,000 | 26 |
| 2012/11/22 | 49,900 | 50,000 | 48,500 | 50,000 | 19 |
| 2012/11/21 | 49,700 | 49,750 | 49,400 | 49,650 | 12 |
| 2012/11/20 | 48,200 | 49,750 | 48,200 | 49,500 | 34 |
| 2012/11/19 | 48,100 | 49,500 | 48,100 | 48,200 | 15 |
| 2012/11/16 | 48,150 | 48,500 | 48,100 | 48,500 | 9 |
| 2012/11/14 | 49,500 | 49,500 | 49,500 | 49,500 | 9 |
| 2012/11/13 | 48,200 | 48,950 | 48,200 | 48,900 | 5 |
| 2012/11/12 | 48,300 | 48,300 | 48,300 | 48,300 | 1 |
| 2012/11/08 | 50,300 | 52,000 | 50,300 | 51,000 | 4 |
| 2012/11/07 | 52,000 | 52,000 | 48,950 | 48,950 | 29 |
| 2012/11/06 | 52,000 | 52,000 | 52,000 | 52,000 | 14 |
| 2012/11/05 | 54,900 | 55,000 | 50,000 | 52,000 | 56 |
| 2012/11/02 | 53,600 | 55,000 | 53,500 | 55,000 | 9 |
| 2012/11/01 | 57,000 | 57,000 | 54,300 | 54,300 | 15 |
| 2012/10/31 | 57,600 | 58,500 | 56,000 | 56,000 | 43 |
| 2012/10/30 | 56,000 | 59,500 | 55,500 | 57,600 | 80 |
| 2012/10/29 | 53,000 | 55,000 | 53,000 | 55,000 | 35 |
| 2012/10/26 | 53,500 | 53,500 | 51,200 | 52,500 | 41 |
| 2012/10/25 | 52,500 | 53,500 | 52,500 | 53,500 | 46 |
| 2012/10/24 | 50,000 | 52,400 | 50,000 | 51,000 | 33 |
| 2012/10/23 | 49,700 | 50,800 | 49,700 | 49,900 | 22 |
| 2012/10/22 | 46,450 | 49,700 | 46,450 | 49,700 | 26 |
| 2012/10/19 | 48,100 | 49,000 | 46,500 | 49,000 | 16 |
| 2012/10/18 | 49,000 | 49,100 | 49,000 | 49,000 | 37 |
| 2012/10/17 | 47,000 | 49,000 | 46,500 | 48,750 | 33 |
| 2012/10/16 | 45,050 | 46,700 | 44,950 | 46,100 | 70 |
| 2012/10/15 | 46,900 | 46,900 | 45,100 | 45,200 | 25 |
| 2012/10/12 | 48,150 | 51,000 | 47,300 | 47,300 | 76 |
| 2012/10/11 | 44,200 | 48,000 | 44,000 | 47,500 | 98 |
| 2012/10/10 | 43,100 | 46,350 | 43,100 | 44,900 | 88 |
| 2012/10/09 | 42,000 | 44,400 | 42,000 | 43,050 | 45 |
| 2012/10/05 | 42,600 | 42,650 | 41,500 | 41,850 | 17 |
| 2012/10/04 | 41,500 | 42,700 | 41,500 | 41,550 | 16 |
| 2012/10/03 | 41,600 | 42,000 | 41,550 | 41,550 | 9 |
| 2012/10/02 | 41,500 | 42,000 | 41,500 | 41,950 | 19 |
| 2012/10/01 | 41,400 | 41,800 | 41,350 | 41,500 | 11 |
| 2012/09/28 | 42,500 | 42,500 | 42,000 | 42,250 | 5 |
| 2012/09/27 | 41,600 | 41,650 | 41,600 | 41,650 | 4 |
| 2012/09/26 | 41,500 | 41,500 | 41,500 | 41,500 | 4 |
| 2012/09/25 | 42,000 | 42,000 | 41,000 | 41,350 | 29 |
| 2012/09/24 | 42,350 | 42,450 | 42,350 | 42,450 | 9 |
| 2012/09/21 | 41,800 | 42,300 | 41,800 | 42,300 | 20 |
| 2012/09/20 | 41,350 | 41,850 | 40,850 | 41,800 | 39 |
| 2012/09/19 | 41,750 | 41,750 | 40,650 | 40,650 | 38 |
| 2012/09/18 | 41,150 | 41,800 | 41,150 | 41,800 | 39 |
| 2012/09/14 | 43,100 | 43,100 | 41,850 | 41,850 | 47 |
| 2012/09/13 | 43,800 | 45,000 | 42,600 | 43,150 | 129 |
| 2012/09/12 | 41,600 | 43,900 | 41,600 | 43,800 | 86 |
| 2012/09/11 | 40,500 | 42,000 | 40,500 | 41,600 | 21 |
| 2012/09/10 | 40,300 | 41,500 | 40,300 | 41,200 | 47 |
| 2012/09/07 | 40,050 | 40,150 | 40,000 | 40,100 | 21 |
| 2012/09/06 | 40,450 | 40,450 | 40,450 | 40,450 | 1 |
| 2012/09/05 | 40,600 | 41,500 | 40,300 | 40,950 | 10 |
| 2012/09/04 | 41,000 | 41,000 | 40,550 | 41,000 | 27 |
| 2012/09/03 | 41,300 | 41,900 | 40,900 | 41,300 | 16 |
| 2012/08/31 | 42,600 | 42,800 | 42,350 | 42,800 | 27 |
| 2012/08/30 | 42,000 | 42,100 | 42,000 | 42,000 | 4 |
| 2012/08/28 | 41,600 | 41,600 | 41,550 | 41,550 | 4 |
| 2012/08/27 | 41,950 | 42,000 | 41,950 | 42,000 | 14 |
| 2012/08/24 | 41,500 | 41,800 | 41,500 | 41,500 | 3 |
| 2012/08/23 | 41,900 | 41,900 | 41,450 | 41,450 | 9 |
| 2012/08/22 | 41,450 | 41,450 | 41,450 | 41,450 | 2 |
| 2012/08/21 | 41,250 | 41,750 | 41,250 | 41,750 | 17 |
| 2012/08/20 | 41,100 | 41,250 | 41,100 | 41,200 | 16 |
| 2012/08/17 | 41,350 | 41,500 | 41,100 | 41,500 | 51 |
| 2012/08/16 | 42,250 | 42,250 | 41,200 | 42,000 | 49 |
| 2012/08/15 | 41,400 | 42,150 | 41,300 | 42,150 | 9 |
| 2012/08/14 | 41,650 | 42,400 | 41,650 | 42,400 | 7 |
| 2012/08/13 | 41,400 | 42,500 | 41,400 | 42,500 | 8 |
| 2012/08/10 | 41,350 | 41,850 | 41,150 | 41,850 | 9 |
| 2012/08/09 | 41,900 | 41,900 | 41,900 | 41,900 | 3 |
| 2012/08/08 | 42,700 | 42,700 | 42,700 | 42,700 | 10 |
| 2012/08/07 | 40,850 | 41,900 | 40,850 | 41,900 | 2 |
| 2012/08/06 | 41,000 | 41,000 | 40,850 | 40,850 | 8 |
| 2012/08/03 | 41,050 | 41,500 | 41,000 | 41,000 | 13 |
| 2012/08/02 | 41,100 | 41,650 | 41,100 | 41,650 | 4 |
| 2012/08/01 | 41,100 | 41,750 | 41,100 | 41,700 | 14 |
| 2012/07/31 | 41,350 | 41,900 | 41,150 | 41,900 | 11 |
| 2012/07/30 | 41,150 | 42,150 | 40,850 | 41,000 | 92 |
| 2012/07/27 | 43,150 | 44,650 | 43,150 | 44,650 | 2 |
| 2012/07/26 | 43,300 | 43,300 | 43,300 | 43,300 | 3 |
| 2012/07/25 | 43,000 | 43,450 | 41,000 | 43,450 | 33 |
| 2012/07/24 | 43,100 | 43,750 | 43,100 | 43,150 | 17 |
| 2012/07/23 | 43,150 | 43,950 | 43,100 | 43,950 | 14 |
| 2012/07/20 | 43,300 | 43,950 | 43,100 | 43,950 | 24 |
| 2012/07/19 | 45,200 | 45,500 | 43,200 | 44,600 | 46 |
| 2012/07/18 | 46,900 | 53,100 | 43,200 | 44,700 | 759 |
| 2012/07/17 | 46,500 | 46,500 | 46,000 | 46,100 | 23 |
| 2012/07/13 | 45,600 | 47,350 | 45,600 | 46,500 | 44 |
| 2012/07/12 | 46,050 | 46,200 | 45,700 | 45,700 | 19 |
| 2012/07/11 | 46,000 | 47,000 | 46,000 | 46,050 | 31 |
| 2012/07/10 | 47,800 | 47,800 | 45,600 | 47,000 | 53 |
| 2012/07/09 | 50,000 | 50,500 | 47,400 | 48,400 | 92 |
| 2012/07/06 | 51,200 | 51,200 | 47,200 | 48,450 | 311 |
| 2012/07/05 | 58,800 | 58,800 | 50,500 | 50,600 | 484 |
| 2012/07/04 | 56,000 | 62,000 | 55,000 | 56,800 | 784 |
| 2012/07/03 | 47,700 | 52,000 | 47,000 | 52,000 | 117 |
| 2012/07/02 | 45,000 | 45,500 | 45,000 | 45,000 | 22 |
| 2012/06/29 | 44,000 | 44,000 | 44,000 | 44,000 | 2 |
| 2012/06/28 | 43,100 | 44,750 | 43,100 | 44,500 | 18 |
| 2012/06/27 | 42,300 | 43,500 | 42,300 | 43,500 | 4 |
| 2012/06/26 | 43,500 | 43,500 | 43,300 | 43,500 | 12 |
| 2012/06/25 | 43,850 | 43,850 | 41,500 | 43,450 | 34 |
| 2012/06/22 | 42,500 | 43,500 | 42,500 | 43,500 | 27 |
| 2012/06/21 | 42,000 | 42,200 | 42,000 | 42,000 | 26 |
| 2012/06/20 | 42,000 | 42,000 | 42,000 | 42,000 | 13 |
| 2012/06/19 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2012/06/18 | 42,400 | 42,500 | 41,200 | 42,000 | 24 |
| 2012/06/15 | 41,900 | 41,900 | 41,850 | 41,850 | 4 |
| 2012/06/14 | 42,050 | 42,050 | 40,600 | 40,600 | 10 |
| 2012/06/13 | 40,400 | 40,500 | 40,400 | 40,500 | 2 |
| 2012/06/11 | 41,400 | 41,400 | 41,400 | 41,400 | 2 |
| 2012/06/08 | 41,350 | 41,400 | 41,350 | 41,400 | 2 |
| 2012/06/07 | 39,850 | 41,500 | 39,850 | 41,500 | 9 |
| 2012/06/05 | 38,550 | 41,000 | 38,550 | 41,000 | 9 |
| 2012/06/04 | 40,150 | 40,150 | 39,250 | 39,250 | 10 |
| 2012/06/01 | 41,150 | 41,150 | 40,650 | 40,650 | 4 |
| 2012/05/31 | 40,750 | 41,000 | 40,750 | 40,750 | 4 |
| 2012/05/29 | 41,000 | 43,000 | 41,000 | 43,000 | 28 |
| 2012/05/24 | 40,700 | 40,700 | 40,100 | 40,500 | 17 |
| 2012/05/23 | 41,250 | 41,250 | 40,800 | 40,800 | 9 |
| 2012/05/22 | 41,000 | 41,000 | 41,000 | 41,000 | 1 |
| 2012/05/18 | 41,000 | 42,800 | 40,700 | 42,800 | 23 |
| 2012/05/17 | 41,300 | 41,300 | 41,300 | 41,300 | 2 |
| 2012/05/15 | 43,000 | 43,000 | 42,700 | 42,700 | 10 |
| 2012/05/14 | 44,050 | 44,150 | 44,000 | 44,000 | 15 |
| 2012/05/11 | 45,000 | 45,000 | 44,250 | 44,250 | 6 |
| 2012/05/10 | 44,000 | 44,200 | 44,000 | 44,200 | 10 |
| 2012/05/08 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2012/05/07 | 44,400 | 44,400 | 44,400 | 44,400 | 2 |
| 2012/05/02 | 44,900 | 45,950 | 44,900 | 45,900 | 16 |
| 2012/05/01 | 46,200 | 46,200 | 46,200 | 46,200 | 2 |
| 2012/04/27 | 46,250 | 46,250 | 46,000 | 46,000 | 3 |
| 2012/04/26 | 45,800 | 45,800 | 45,750 | 45,750 | 3 |
| 2012/04/25 | 45,500 | 46,000 | 44,800 | 44,800 | 77 |
| 2012/04/24 | 47,000 | 47,000 | 45,800 | 46,000 | 24 |
| 2012/04/23 | 47,500 | 47,500 | 47,500 | 47,500 | 3 |
| 2012/04/20 | 46,750 | 47,600 | 46,750 | 47,600 | 10 |
| 2012/04/19 | 47,000 | 47,000 | 47,000 | 47,000 | 6 |
| 2012/04/18 | 47,850 | 47,850 | 47,000 | 47,000 | 3 |
| 2012/04/17 | 46,800 | 46,800 | 46,800 | 46,800 | 2 |
| 2012/04/16 | 46,900 | 47,000 | 46,800 | 46,800 | 15 |
| 2012/04/13 | 46,700 | 47,000 | 46,700 | 46,900 | 27 |
| 2012/04/12 | 47,200 | 47,500 | 47,000 | 47,500 | 4 |
| 2012/04/11 | 47,600 | 47,600 | 45,300 | 46,500 | 25 |
| 2012/04/10 | 48,000 | 48,350 | 47,700 | 47,700 | 18 |
| 2012/04/09 | 48,400 | 48,650 | 48,400 | 48,500 | 16 |
| 2012/04/06 | 49,000 | 49,050 | 49,000 | 49,050 | 20 |
| 2012/04/05 | 49,900 | 49,900 | 49,000 | 49,000 | 10 |
| 2012/04/03 | 50,000 | 50,000 | 49,000 | 50,000 | 20 |
| 2012/04/02 | 50,000 | 51,000 | 50,000 | 51,000 | 12 |
| 2012/03/30 | 50,000 | 51,000 | 50,000 | 51,000 | 10 |
| 2012/03/28 | 51,500 | 51,500 | 51,100 | 51,500 | 6 |
| 2012/03/27 | 51,200 | 51,900 | 51,200 | 51,900 | 3 |
| 2012/03/26 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2012/03/23 | 52,000 | 52,500 | 52,000 | 52,500 | 23 |
| 2012/03/22 | 52,100 | 52,200 | 52,100 | 52,200 | 5 |
| 2012/03/21 | 52,900 | 53,000 | 50,000 | 52,900 | 108 |
| 2012/03/19 | 52,300 | 53,000 | 50,300 | 53,000 | 49 |
| 2012/03/16 | 52,000 | 52,300 | 51,500 | 52,300 | 14 |
| 2012/03/15 | 52,000 | 53,600 | 51,600 | 51,600 | 16 |
| 2012/03/14 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2012/03/13 | 52,000 | 52,000 | 52,000 | 52,000 | 5 |
| 2012/03/12 | 53,000 | 53,000 | 50,000 | 52,000 | 49 |
| 2012/03/09 | 52,300 | 52,300 | 52,300 | 52,300 | 2 |
| 2012/03/08 | 53,500 | 53,500 | 52,300 | 52,300 | 3 |
| 2012/03/07 | 52,500 | 52,500 | 52,200 | 52,200 | 8 |
| 2012/03/06 | 53,800 | 53,800 | 52,600 | 52,600 | 3 |
| 2012/03/02 | 52,800 | 52,800 | 52,600 | 52,600 | 12 |
| 2012/03/01 | 52,600 | 53,600 | 52,600 | 53,600 | 8 |
| 2012/02/29 | 53,600 | 53,600 | 53,600 | 53,600 | 1 |
| 2012/02/28 | 52,200 | 53,600 | 52,200 | 53,600 | 14 |
| 2012/02/27 | 52,000 | 52,600 | 51,700 | 52,600 | 8 |
| 2012/02/24 | 52,400 | 54,000 | 52,400 | 54,000 | 7 |
| 2012/02/23 | 55,000 | 55,000 | 53,000 | 53,000 | 5 |
| 2012/02/22 | 52,800 | 55,000 | 52,800 | 55,000 | 28 |
| 2012/02/21 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
| 2012/02/20 | 52,800 | 53,500 | 52,800 | 53,500 | 14 |
| 2012/02/17 | 52,700 | 53,500 | 52,600 | 53,000 | 8 |
| 2012/02/16 | 51,300 | 51,700 | 51,300 | 51,500 | 13 |
| 2012/02/15 | 51,000 | 51,300 | 51,000 | 51,300 | 4 |
| 2012/02/14 | 50,400 | 50,400 | 50,400 | 50,400 | 1 |
| 2012/02/13 | 50,000 | 50,200 | 50,000 | 50,200 | 34 |
| 2012/02/10 | 51,000 | 51,000 | 50,300 | 50,300 | 6 |
| 2012/02/08 | 50,100 | 50,700 | 50,100 | 50,200 | 6 |
| 2012/02/07 | 50,600 | 50,600 | 50,000 | 50,000 | 2 |
| 2012/02/06 | 52,000 | 52,000 | 47,200 | 50,000 | 57 |
| 2012/02/03 | 51,600 | 51,800 | 51,600 | 51,800 | 2 |
| 2012/02/02 | 52,400 | 52,400 | 52,400 | 52,400 | 3 |
| 2012/02/01 | 52,500 | 52,500 | 52,500 | 52,500 | 2 |
| 2012/01/31 | 52,300 | 52,300 | 52,300 | 52,300 | 15 |
| 2012/01/30 | 53,000 | 53,000 | 52,400 | 52,400 | 5 |
| 2012/01/27 | 52,700 | 53,000 | 52,300 | 53,000 | 25 |
| 2012/01/26 | 57,300 | 57,300 | 56,500 | 56,500 | 3 |
| 2012/01/25 | 54,700 | 57,000 | 54,600 | 56,800 | 17 |
| 2012/01/24 | 53,800 | 57,500 | 53,800 | 54,600 | 36 |
| 2012/01/23 | 54,400 | 54,500 | 53,300 | 53,600 | 16 |
| 2012/01/20 | 54,700 | 54,700 | 54,700 | 54,700 | 5 |
| 2012/01/19 | 54,800 | 54,800 | 54,800 | 54,800 | 1 |
| 2012/01/18 | 52,500 | 53,000 | 52,500 | 53,000 | 12 |
| 2012/01/17 | 52,800 | 52,800 | 52,800 | 52,800 | 14 |
| 2012/01/16 | 54,000 | 54,000 | 52,300 | 54,000 | 30 |
| 2012/01/13 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2012/01/12 | 53,800 | 55,000 | 52,100 | 54,800 | 50 |
| 2012/01/11 | 53,800 | 53,800 | 53,800 | 53,800 | 11 |
| 2012/01/10 | 55,400 | 55,400 | 55,300 | 55,300 | 21 |
| 2012/01/06 | 53,500 | 54,000 | 53,500 | 54,000 | 5 |
| 2012/01/05 | 54,000 | 54,000 | 53,800 | 53,800 | 2 |
| 2012/01/04 | 56,000 | 56,000 | 51,600 | 53,900 | 47 |