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 |
|---|---|---|---|---|---|
| 2018/12/28 | 706 | 715 | 666 | 677 | 560,800 |
| 2018/12/27 | 724 | 736 | 691 | 721 | 712,100 |
| 2018/12/26 | 747 | 747 | 669 | 682 | 787,400 |
| 2018/12/25 | 705 | 747 | 674 | 707 | 1,329,900 |
| 2018/12/21 | 730 | 730 | 664 | 695 | 899,500 |
| 2018/12/20 | 760 | 765 | 692 | 729 | 1,277,200 |
| 2018/12/19 | 777 | 824 | 752 | 781 | 977,900 |
| 2018/12/18 | 904 | 906 | 792 | 792 | 2,650,400 |
| 2018/12/17 | 822 | 942 | 821 | 942 | 2,454,500 |
| 2018/12/14 | 842 | 851 | 780 | 792 | 1,026,600 |
| 2018/12/13 | 895 | 912 | 854 | 860 | 815,600 |
| 2018/12/12 | 865 | 886 | 843 | 862 | 735,600 |
| 2018/12/11 | 907 | 920 | 840 | 852 | 921,600 |
| 2018/12/10 | 1,000 | 1,014 | 881 | 892 | 1,412,700 |
| 2018/12/07 | 1,032 | 1,057 | 1,005 | 1,027 | 819,400 |
| 2018/12/06 | 1,060 | 1,073 | 964 | 1,002 | 1,629,000 |
| 2018/12/05 | 1,052 | 1,102 | 1,032 | 1,086 | 1,148,900 |
| 2018/12/04 | 1,120 | 1,139 | 1,069 | 1,082 | 1,239,700 |
| 2018/12/03 | 1,149 | 1,212 | 1,103 | 1,142 | 4,963,500 |
| 2018/11/30 | 1,088 | 1,149 | 1,035 | 1,149 | 4,238,700 |
| 2018/11/29 | 1,114 | 1,147 | 1,032 | 1,039 | 3,716,900 |
| 2018/11/28 | 1,240 | 1,327 | 1,055 | 1,056 | 7,278,100 |
| 2018/11/27 | 1,330 | 1,339 | 1,210 | 1,255 | 7,990,100 |
| 2018/11/26 | 1,100 | 1,317 | 1,091 | 1,317 | 11,173,500 |
| 2018/11/22 | 1,034 | 1,100 | 992 | 1,017 | 7,502,200 |
| 2018/11/21 | 869 | 1,018 | 851 | 983 | 13,339,900 |
| 2018/11/20 | 868 | 868 | 860 | 868 | 666,100 |
| 2018/11/19 | 709 | 735 | 707 | 718 | 300,000 |
| 2018/11/16 | 735 | 748 | 705 | 709 | 367,400 |
| 2018/11/15 | 698 | 741 | 690 | 720 | 363,000 |
| 2018/11/14 | 742 | 760 | 706 | 706 | 544,700 |
| 2018/11/13 | 677 | 755 | 673 | 749 | 608,300 |
| 2018/11/12 | 688 | 741 | 685 | 705 | 379,900 |
| 2018/11/09 | 703 | 719 | 678 | 683 | 339,700 |
| 2018/11/08 | 717 | 735 | 702 | 711 | 249,500 |
| 2018/11/07 | 699 | 727 | 674 | 697 | 332,700 |
| 2018/11/06 | 683 | 690 | 660 | 679 | 211,200 |
| 2018/11/05 | 690 | 697 | 669 | 673 | 308,900 |
| 2018/11/02 | 678 | 728 | 675 | 697 | 520,700 |
| 2018/11/01 | 691 | 710 | 666 | 668 | 528,400 |
| 2018/10/31 | 678 | 730 | 661 | 711 | 747,900 |
| 2018/10/30 | 608 | 682 | 607 | 648 | 680,400 |
| 2018/10/29 | 672 | 677 | 580 | 592 | 962,500 |
| 2018/10/26 | 731 | 736 | 634 | 680 | 688,700 |
| 2018/10/25 | 764 | 773 | 700 | 705 | 1,095,700 |
| 2018/10/24 | 831 | 846 | 765 | 803 | 1,243,800 |
| 2018/10/23 | 780 | 864 | 780 | 801 | 2,542,700 |
| 2018/10/22 | 768 | 787 | 757 | 765 | 192,200 |
| 2018/10/19 | 755 | 784 | 753 | 768 | 239,800 |
| 2018/10/18 | 800 | 819 | 760 | 778 | 535,100 |
| 2018/10/17 | 782 | 827 | 758 | 799 | 725,700 |
| 2018/10/16 | 762 | 793 | 754 | 775 | 579,200 |
| 2018/10/15 | 722 | 771 | 713 | 748 | 572,200 |
| 2018/10/12 | 690 | 718 | 688 | 707 | 290,000 |
| 2018/10/11 | 685 | 735 | 675 | 690 | 734,900 |
| 2018/10/10 | 843 | 848 | 740 | 755 | 1,621,900 |
| 2018/10/09 | 731 | 843 | 730 | 834 | 1,385,900 |
| 2018/10/05 | 698 | 760 | 691 | 730 | 834,300 |
| 2018/10/04 | 711 | 717 | 693 | 698 | 151,000 |
| 2018/10/03 | 703 | 723 | 701 | 716 | 121,800 |
| 2018/10/02 | 721 | 745 | 704 | 704 | 245,200 |
| 2018/10/01 | 725 | 740 | 705 | 727 | 293,900 |
| 2018/09/28 | 753 | 769 | 733 | 740 | 262,200 |
| 2018/09/27 | 763 | 790 | 725 | 738 | 535,600 |
| 2018/09/26 | 752 | 793 | 731 | 778 | 426,100 |
| 2018/09/25 | 761 | 797 | 737 | 737 | 368,400 |
| 2018/09/21 | 742 | 780 | 723 | 770 | 347,200 |
| 2018/09/20 | 777 | 778 | 726 | 740 | 898,700 |
| 2018/09/19 | 695 | 785 | 690 | 785 | 1,220,600 |
| 2018/09/18 | 716 | 740 | 670 | 685 | 955,700 |
| 2018/09/14 | 700 | 806 | 681 | 776 | 998,400 |
| 2018/09/13 | 800 | 800 | 728 | 728 | 701,400 |
| 2018/09/12 | 833 | 849 | 781 | 810 | 1,238,300 |
| 2018/09/11 | 917 | 924 | 769 | 796 | 1,844,100 |
| 2018/09/10 | 891 | 924 | 888 | 919 | 346,200 |
| 2018/09/07 | 835 | 917 | 833 | 883 | 416,000 |
| 2018/09/06 | 866 | 876 | 833 | 845 | 257,400 |
| 2018/09/05 | 876 | 886 | 853 | 877 | 168,000 |
| 2018/09/04 | 850 | 877 | 846 | 861 | 231,300 |
| 2018/09/03 | 881 | 908 | 851 | 860 | 322,500 |
| 2018/08/31 | 876 | 901 | 860 | 874 | 366,000 |
| 2018/08/30 | 926 | 965 | 882 | 888 | 768,000 |
| 2018/08/29 | 973 | 993 | 932 | 937 | 485,800 |
| 2018/08/28 | 969 | 1,015 | 940 | 967 | 1,030,900 |
| 2018/08/27 | 900 | 955 | 879 | 946 | 861,600 |
| 2018/08/24 | 867 | 885 | 843 | 870 | 583,400 |
| 2018/08/23 | 892 | 939 | 826 | 852 | 1,467,800 |
| 2018/08/22 | 890 | 920 | 866 | 896 | 901,100 |
| 2018/08/21 | 825 | 921 | 821 | 905 | 1,591,100 |
| 2018/08/20 | 812 | 858 | 784 | 818 | 1,295,900 |
| 2018/08/17 | 750 | 830 | 731 | 820 | 1,335,400 |
| 2018/08/16 | 691 | 788 | 670 | 750 | 1,611,600 |
| 2018/08/15 | 771 | 772 | 675 | 698 | 1,068,800 |
| 2018/08/14 | 788 | 810 | 744 | 767 | 696,100 |
| 2018/08/13 | 825 | 845 | 781 | 788 | 1,242,400 |
| 2018/08/10 | 850 | 889 | 812 | 870 | 3,219,700 |
| 2018/08/09 | 773 | 774 | 736 | 748 | 656,900 |
| 2018/08/08 | 737 | 800 | 731 | 787 | 1,353,100 |
| 2018/08/07 | 849 | 854 | 729 | 740 | 1,781,200 |
| 2018/08/06 | 890 | 939 | 842 | 851 | 1,664,600 |
| 2018/08/03 | 881 | 925 | 845 | 860 | 1,822,000 |
| 2018/08/02 | 845 | 915 | 808 | 880 | 4,777,300 |
| 2018/08/01 | 1,019 | 1,043 | 946 | 950 | 1,329,800 |
| 2018/07/31 | 1,090 | 1,149 | 1,032 | 1,046 | 1,270,600 |
| 2018/07/30 | 1,199 | 1,207 | 1,096 | 1,110 | 1,082,400 |
| 2018/07/27 | 1,345 | 1,357 | 1,214 | 1,214 | 737,500 |
| 2018/07/27 | 1 -> 3.00 分割 | ||||
| 2018/07/26 | 4,210 | 4,270 | 3,940 | 3,985 | 253,600 |
| 2018/07/25 | 4,400 | 4,630 | 4,155 | 4,250 | 865,801 |
| 2018/07/24 | 5,510 | 5,560 | 4,610 | 4,610 | 582,801 |
| 2018/07/23 | 6,510 | 6,850 | 5,610 | 5,610 | 285,500 |
| 2018/07/20 | 5,950 | 6,870 | 5,950 | 6,610 | 266,900 |
| 2018/07/19 | 5,650 | 6,030 | 5,630 | 5,980 | 81,200 |
| 2018/07/18 | 5,550 | 5,660 | 5,440 | 5,550 | 81,900 |
| 2018/07/17 | 5,500 | 5,750 | 5,380 | 5,530 | 120,000 |
| 2018/07/13 | 5,030 | 5,270 | 4,955 | 5,230 | 89,200 |
| 2018/07/12 | 4,905 | 4,995 | 4,820 | 4,985 | 33,900 |
| 2018/07/11 | 5,040 | 5,040 | 4,750 | 4,835 | 47,900 |
| 2018/07/10 | 5,030 | 5,300 | 4,890 | 4,970 | 82,200 |
| 2018/07/09 | 4,845 | 5,030 | 4,715 | 5,000 | 70,800 |
| 2018/07/06 | 4,520 | 4,825 | 4,520 | 4,795 | 80,000 |
| 2018/07/05 | 4,740 | 4,740 | 4,470 | 4,520 | 71,100 |
| 2018/07/04 | 4,820 | 4,860 | 4,660 | 4,740 | 38,800 |
| 2018/07/03 | 4,855 | 5,020 | 4,700 | 4,875 | 64,700 |
| 2018/07/02 | 5,070 | 5,080 | 4,760 | 4,830 | 69,300 |
| 2018/06/29 | 4,905 | 5,240 | 4,855 | 4,935 | 94,300 |
| 2018/06/28 | 4,850 | 5,050 | 4,600 | 4,600 | 87,600 |
| 2018/06/27 | 4,575 | 4,860 | 4,520 | 4,840 | 62,200 |
| 2018/06/26 | 4,390 | 4,640 | 4,305 | 4,515 | 44,500 |
| 2018/06/25 | 4,385 | 4,570 | 4,230 | 4,415 | 73,500 |
| 2018/06/22 | 4,600 | 4,675 | 4,410 | 4,410 | 83,600 |
| 2018/06/21 | 4,620 | 4,830 | 4,585 | 4,690 | 68,000 |
| 2018/06/20 | 4,400 | 4,950 | 4,330 | 4,760 | 196,500 |
| 2018/06/19 | 4,290 | 4,420 | 4,150 | 4,400 | 79,500 |
| 2018/06/18 | 4,290 | 4,500 | 4,105 | 4,350 | 146,000 |
| 2018/06/15 | 3,900 | 4,350 | 3,845 | 4,290 | 358,500 |
| 2018/06/14 | 3,850 | 3,945 | 3,660 | 3,665 | 109,100 |
| 2018/06/13 | 3,720 | 4,020 | 3,590 | 3,920 | 96,400 |
| 2018/06/12 | 3,705 | 3,790 | 3,555 | 3,650 | 59,200 |
| 2018/06/11 | 3,860 | 3,920 | 3,685 | 3,705 | 56,800 |
| 2018/06/08 | 3,915 | 4,145 | 3,915 | 3,930 | 60,100 |
| 2018/06/07 | 3,900 | 3,990 | 3,845 | 3,950 | 44,900 |
| 2018/06/06 | 3,700 | 4,000 | 3,500 | 3,960 | 74,900 |
| 2018/06/05 | 3,685 | 3,860 | 3,640 | 3,690 | 49,900 |
| 2018/06/04 | 4,030 | 4,030 | 3,680 | 3,755 | 79,900 |
| 2018/06/01 | 4,075 | 4,130 | 3,760 | 3,910 | 87,200 |
| 2018/05/31 | 4,090 | 4,240 | 3,910 | 4,040 | 167,400 |
| 2018/05/30 | 3,500 | 4,160 | 3,500 | 4,160 | 199,600 |
| 2018/05/29 | 3,735 | 3,805 | 3,545 | 3,695 | 89,900 |
| 2018/05/28 | 3,665 | 3,840 | 3,520 | 3,730 | 119,400 |
| 2018/05/25 | 3,265 | 3,575 | 3,220 | 3,495 | 163,900 |
| 2018/05/24 | 3,050 | 3,375 | 3,035 | 3,320 | 256,100 |
| 2018/05/23 | 2,949 | 3,000 | 2,825 | 2,872 | 46,700 |
| 2018/05/22 | 2,820 | 2,976 | 2,768 | 2,974 | 62,400 |
| 2018/05/21 | 2,751 | 2,895 | 2,742 | 2,831 | 71,200 |
| 2018/05/18 | 2,685 | 2,729 | 2,618 | 2,724 | 43,900 |
| 2018/05/17 | 2,501 | 2,663 | 2,501 | 2,658 | 31,000 |
| 2018/05/16 | 2,422 | 2,617 | 2,415 | 2,551 | 53,900 |
| 2018/05/15 | 2,466 | 2,524 | 2,430 | 2,468 | 53,600 |
| 2018/05/14 | 2,530 | 2,568 | 2,355 | 2,530 | 85,600 |
| 2018/05/11 | 2,678 | 2,739 | 2,504 | 2,528 | 96,900 |
| 2018/05/10 | 2,760 | 2,870 | 2,651 | 2,661 | 87,200 |
| 2018/05/09 | 2,805 | 2,805 | 2,722 | 2,755 | 34,900 |
| 2018/05/08 | 2,735 | 2,899 | 2,716 | 2,818 | 62,800 |
| 2018/05/07 | 2,845 | 2,851 | 2,680 | 2,712 | 76,900 |
| 2018/05/02 | 2,846 | 3,035 | 2,803 | 2,850 | 114,000 |
| 2018/05/01 | 2,875 | 2,927 | 2,732 | 2,831 | 78,100 |
| 2018/04/27 | 2,935 | 3,030 | 2,820 | 2,860 | 117,600 |
| 2018/04/26 | 3,190 | 3,320 | 2,885 | 2,885 | 248,000 |
| 2018/04/25 | 3,080 | 3,210 | 3,035 | 3,210 | 136,200 |
| 2018/04/24 | 2,902 | 2,960 | 2,665 | 2,706 | 135,700 |
| 2018/04/23 | 2,816 | 3,080 | 2,761 | 2,998 | 204,500 |
| 2018/04/20 | 2,400 | 2,780 | 2,381 | 2,683 | 116,000 |
| 2018/04/19 | 2,497 | 2,589 | 2,415 | 2,425 | 38,600 |
| 2018/04/18 | 2,381 | 2,532 | 2,342 | 2,497 | 38,000 |
| 2018/04/17 | 2,460 | 2,460 | 2,264 | 2,399 | 65,000 |
| 2018/04/16 | 2,460 | 2,530 | 2,360 | 2,383 | 52,300 |
| 2018/04/13 | 2,517 | 2,546 | 2,340 | 2,410 | 97,700 |
| 2018/04/12 | 2,218 | 2,766 | 2,177 | 2,567 | 218,100 |
| 2018/04/11 | 2,520 | 2,520 | 2,200 | 2,268 | 110,300 |
| 2018/04/10 | 2,460 | 2,558 | 2,410 | 2,545 | 132,300 |
| 2018/04/09 | 2,570 | 2,570 | 2,393 | 2,558 | 124,900 |
| 2018/04/06 | 2,610 | 2,649 | 2,339 | 2,520 | 283,300 |
| 2018/04/05 | 2,069 | 2,379 | 2,023 | 2,379 | 162,500 |
| 2018/04/04 | 2,160 | 2,183 | 1,974 | 1,979 | 91,400 |
| 2018/04/03 | 1,902 | 2,120 | 1,850 | 2,120 | 76,800 |
| 2018/04/02 | 1,905 | 2,135 | 1,904 | 1,967 | 83,400 |
| 2018/03/30 | 1,946 | 1,950 | 1,870 | 1,945 | 66,000 |
| 2018/03/29 | 1,883 | 1,980 | 1,812 | 1,952 | 142,500 |
| 2018/03/28 | 1,714 | 2,074 | 1,706 | 1,898 | 521,800 |
| 2018/03/27 | 1,550 | 1,724 | 1,490 | 1,674 | 320,300 |
| 2018/03/26 | 1,197 | 1,492 | 1,188 | 1,483 | 206,100 |
| 2018/03/23 | 1,200 | 1,230 | 1,151 | 1,192 | 34,900 |
| 2018/03/22 | 1,164 | 1,230 | 1,160 | 1,219 | 33,200 |
| 2018/03/20 | 1,106 | 1,169 | 1,106 | 1,159 | 17,600 |
| 2018/03/19 | 1,185 | 1,215 | 1,110 | 1,132 | 35,300 |
| 2018/03/16 | 1,195 | 1,280 | 1,150 | 1,185 | 68,500 |
| 2018/03/15 | 1,203 | 1,249 | 1,152 | 1,184 | 46,900 |
| 2018/03/14 | 1,259 | 1,280 | 1,209 | 1,254 | 20,500 |
| 2018/03/13 | 1,216 | 1,279 | 1,204 | 1,262 | 21,900 |
| 2018/03/12 | 1,304 | 1,322 | 1,200 | 1,235 | 47,000 |
| 2018/03/09 | 1,230 | 1,298 | 1,222 | 1,296 | 57,000 |
| 2018/03/08 | 1,225 | 1,237 | 1,190 | 1,216 | 19,000 |
| 2018/03/07 | 1,202 | 1,218 | 1,189 | 1,195 | 12,200 |
| 2018/03/06 | 1,170 | 1,249 | 1,170 | 1,232 | 23,500 |
| 2018/03/05 | 1,215 | 1,239 | 1,145 | 1,151 | 33,000 |
| 2018/03/02 | 1,190 | 1,232 | 1,152 | 1,211 | 32,900 |
| 2018/03/01 | 1,293 | 1,293 | 1,207 | 1,220 | 35,800 |
| 2018/02/28 | 1,219 | 1,322 | 1,204 | 1,294 | 53,300 |
| 2018/02/27 | 1,310 | 1,332 | 1,214 | 1,220 | 55,700 |
| 2018/02/26 | 1,250 | 1,298 | 1,230 | 1,280 | 47,100 |
| 2018/02/23 | 1,220 | 1,250 | 1,190 | 1,230 | 32,900 |
| 2018/02/22 | 1,190 | 1,233 | 1,180 | 1,180 | 56,100 |
| 2018/02/21 | 1,120 | 1,204 | 1,120 | 1,204 | 43,400 |
| 2018/02/20 | 1,111 | 1,126 | 1,098 | 1,115 | 23,900 |
| 2018/02/19 | 1,084 | 1,190 | 1,082 | 1,132 | 50,400 |
| 2018/02/16 | 1,051 | 1,077 | 1,036 | 1,058 | 20,200 |
| 2018/02/15 | 1,025 | 1,065 | 1,025 | 1,036 | 15,500 |
| 2018/02/14 | 1,029 | 1,050 | 1,001 | 1,005 | 15,300 |
| 2018/02/13 | 1,038 | 1,051 | 1,016 | 1,021 | 19,300 |
| 2018/02/09 | 945 | 997 | 945 | 997 | 17,100 |
| 2018/02/08 | 980 | 1,025 | 969 | 1,005 | 15,800 |
| 2018/02/07 | 1,004 | 1,036 | 982 | 990 | 58,500 |
| 2018/02/06 | 999 | 1,015 | 910 | 959 | 75,300 |
| 2018/02/05 | 1,105 | 1,126 | 1,065 | 1,091 | 73,100 |
| 2018/02/02 | 1,142 | 1,162 | 1,066 | 1,162 | 123,200 |
| 2018/02/01 | 1,070 | 1,274 | 1,015 | 1,163 | 996,500 |
| 2018/01/31 | 935 | 1,087 | 921 | 1,087 | 326,300 |
| 2018/01/30 | 938 | 963 | 905 | 937 | 11,600 |
| 2018/01/29 | 933 | 964 | 933 | 950 | 24,800 |
| 2018/01/26 | 946 | 980 | 946 | 970 | 54,900 |
| 2018/01/25 | 942 | 954 | 940 | 946 | 10,400 |
| 2018/01/24 | 937 | 949 | 937 | 945 | 7,100 |
| 2018/01/23 | 933 | 949 | 933 | 948 | 7,100 |
| 2018/01/22 | 916 | 950 | 916 | 948 | 19,100 |
| 2018/01/19 | 916 | 928 | 915 | 918 | 6,500 |
| 2018/01/18 | 930 | 936 | 928 | 932 | 7,500 |
| 2018/01/17 | 933 | 938 | 930 | 932 | 10,400 |
| 2018/01/16 | 952 | 958 | 934 | 940 | 15,200 |
| 2018/01/15 | 975 | 978 | 960 | 960 | 7,500 |
| 2018/01/12 | 950 | 970 | 950 | 966 | 5,600 |
| 2018/01/11 | 948 | 956 | 943 | 950 | 10,600 |
| 2018/01/10 | 947 | 962 | 943 | 955 | 10,000 |
| 2018/01/09 | 933 | 945 | 932 | 945 | 10,000 |
| 2018/01/05 | 946 | 966 | 940 | 940 | 24,500 |
| 2018/01/04 | 941 | 953 | 919 | 940 | 23,400 |