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 |
---|---|---|---|---|---|
2001/12/28 | 1,070,001 | 1,129,995 | 1,029,996 | 1,039,995 | 106 |
2001/12/27 | 964,998 | 1,060,002 | 959,994 | 1,049,994 | 290 |
2001/12/26 | 869,994 | 970,002 | 869,994 | 959,994 | 166 |
2001/12/25 | 880,002 | 900,000 | 855,000 | 880,002 | 48 |
2001/12/21 | 900,000 | 900,000 | 839,997 | 864,999 | 75 |
2001/12/20 | 800,001 | 880,002 | 790,002 | 880,002 | 90 |
2001/12/19 | 845,001 | 845,001 | 794,997 | 794,997 | 37 |
2001/12/18 | 890,001 | 890,001 | 819,999 | 839,997 | 107 |
2001/12/17 | 939,996 | 939,996 | 874,998 | 884,997 | 154 |
2001/12/14 | 900,000 | 970,002 | 864,999 | 949,995 | 467 |
2001/12/13 | 800,001 | 819,999 | 759,996 | 759,996 | 121 |
2001/12/12 | 784,998 | 810,000 | 749,997 | 810,000 | 57 |
2001/12/11 | 810,000 | 810,000 | 704,997 | 784,998 | 155 |
2001/12/10 | 846,000 | 869,994 | 794,997 | 800,001 | 54 |
2001/12/07 | 859,995 | 869,994 | 800,001 | 859,995 | 203 |
2001/12/06 | 864,999 | 890,001 | 845,001 | 869,994 | 234 |
2001/12/05 | 700,002 | 819,999 | 700,002 | 819,999 | 444 |
2001/12/04 | 620,001 | 710,001 | 620,001 | 690,003 | 403 |
2001/12/03 | 624,996 | 630,000 | 610,002 | 614,997 | 65 |
2001/11/30 | 594,999 | 610,002 | 589,995 | 600,003 | 100 |
2001/11/29 | 575,001 | 624,996 | 575,001 | 604,998 | 39 |
2001/11/28 | 575,001 | 579,996 | 575,001 | 579,996 | 2 |
2001/11/27 | 585,000 | 585,000 | 569,997 | 579,996 | 34 |
2001/11/26 | 575,001 | 589,995 | 575,001 | 585,000 | 11 |
2001/11/22 | 565,002 | 579,996 | 565,002 | 575,001 | 9 |
2001/11/21 | 569,997 | 579,996 | 569,997 | 569,997 | 12 |
2001/11/20 | 569,997 | 579,996 | 565,002 | 579,996 | 3 |
2001/11/19 | 585,000 | 585,000 | 585,000 | 585,000 | 1 |
2001/11/16 | 585,000 | 589,995 | 565,002 | 569,997 | 28 |
2001/11/15 | 639,999 | 639,999 | 589,995 | 589,995 | 63 |
2001/11/14 | 549,999 | 630,000 | 549,999 | 630,000 | 110 |
2001/11/13 | 540,000 | 549,999 | 540,000 | 544,995 | 33 |
2001/11/12 | 569,997 | 569,997 | 540,000 | 544,995 | 52 |
2001/11/09 | 555,003 | 569,997 | 544,995 | 569,997 | 26 |
2001/11/08 | 594,999 | 594,999 | 559,998 | 565,002 | 30 |
2001/11/07 | 630,000 | 630,000 | 585,000 | 585,000 | 59 |
2001/11/06 | 620,001 | 630,000 | 618,003 | 630,000 | 72 |
2001/11/05 | 620,001 | 639,999 | 610,002 | 614,997 | 202 |
2001/11/02 | 620,001 | 675,000 | 610,002 | 614,997 | 294 |
2001/11/01 | 549,999 | 620,001 | 540,000 | 620,001 | 150 |
2001/10/31 | 540,000 | 549,999 | 540,000 | 544,995 | 39 |
2001/10/30 | 520,002 | 534,996 | 520,002 | 534,996 | 40 |
2001/10/29 | 540,000 | 540,000 | 530,001 | 534,996 | 5 |
2001/10/26 | 544,995 | 559,998 | 530,001 | 549,999 | 39 |
2001/10/25 | 559,998 | 559,998 | 540,000 | 540,000 | 17 |
2001/10/24 | 575,001 | 589,995 | 555,003 | 559,998 | 35 |
2001/10/23 | 520,002 | 569,997 | 520,002 | 569,997 | 131 |
2001/10/22 | 504,999 | 520,002 | 504,999 | 520,002 | 7 |
2001/10/19 | 510,003 | 530,001 | 510,003 | 510,003 | 37 |
2001/10/18 | 524,997 | 524,997 | 524,997 | 524,997 | 1 |
2001/10/17 | 514,998 | 520,002 | 510,003 | 520,002 | 55 |
2001/10/16 | 520,002 | 524,997 | 514,998 | 524,997 | 47 |
2001/10/15 | 524,997 | 524,997 | 520,002 | 524,997 | 2 |
2001/10/12 | 544,995 | 555,003 | 510,003 | 524,997 | 25 |
2001/10/11 | 555,003 | 555,003 | 544,995 | 555,003 | 19 |
2001/10/10 | 544,995 | 555,003 | 544,995 | 555,003 | 24 |
2001/10/09 | 555,003 | 559,998 | 549,999 | 555,003 | 28 |
2001/10/05 | 559,998 | 575,001 | 555,003 | 569,997 | 53 |
2001/10/04 | 555,003 | 565,002 | 549,999 | 559,998 | 43 |
2001/10/03 | 555,003 | 559,998 | 549,999 | 559,998 | 32 |
2001/10/02 | 544,995 | 549,999 | 544,995 | 549,999 | 13 |
2001/10/01 | 520,002 | 559,998 | 520,002 | 540,000 | 66 |
2001/09/28 | 530,001 | 534,996 | 530,001 | 534,996 | 4 |
2001/09/27 | 520,002 | 524,997 | 520,002 | 524,997 | 10 |
2001/09/26 | 520,002 | 524,997 | 520,002 | 524,997 | 2 |
2001/09/25 | 520,002 | 524,997 | 510,003 | 524,997 | 12 |
2001/09/21 | 559,998 | 559,998 | 499,995 | 510,003 | 27 |
2001/09/20 | 549,999 | 559,998 | 549,999 | 559,998 | 18 |
2001/09/19 | 544,995 | 559,998 | 544,995 | 559,998 | 34 |
2001/09/18 | 534,996 | 549,999 | 530,001 | 544,995 | 14 |
2001/09/17 | 520,002 | 540,000 | 514,998 | 530,001 | 25 |
2001/09/14 | 524,997 | 549,999 | 520,002 | 520,002 | 21 |
2001/09/13 | 459,999 | 559,998 | 459,999 | 530,001 | 21 |
2001/09/12 | 569,997 | 569,997 | 459,999 | 459,999 | 82 |
2001/09/11 | 549,999 | 594,999 | 544,995 | 579,996 | 111 |
2001/09/10 | 534,996 | 540,000 | 534,996 | 540,000 | 12 |
2001/09/07 | 514,998 | 549,999 | 489,996 | 540,000 | 27 |
2001/09/06 | 489,996 | 514,998 | 489,996 | 514,998 | 27 |
2001/09/05 | 492,003 | 510,003 | 492,003 | 499,995 | 20 |
2001/09/04 | 530,001 | 534,996 | 499,995 | 510,003 | 27 |
2001/09/03 | 540,000 | 540,000 | 520,002 | 530,001 | 23 |
2001/08/31 | 520,002 | 534,996 | 520,002 | 534,996 | 10 |
2001/08/30 | 534,996 | 540,000 | 520,002 | 524,997 | 47 |
2001/08/29 | 555,003 | 555,003 | 530,001 | 530,001 | 46 |
2001/08/28 | 569,997 | 569,997 | 555,003 | 559,998 | 58 |
2001/08/27 | 573,003 | 575,001 | 559,998 | 569,997 | 166 |
2001/08/24 | 569,997 | 575,001 | 565,002 | 569,997 | 28 |
2001/08/23 | 579,996 | 594,999 | 559,998 | 569,997 | 139 |
2001/08/22 | 557,001 | 585,000 | 555,003 | 579,996 | 203 |
2001/08/21 | 569,997 | 579,996 | 540,000 | 559,998 | 94 |
2001/08/20 | 559,998 | 604,998 | 559,998 | 579,996 | 234 |
2001/08/17 | 534,996 | 579,996 | 531,999 | 565,002 | 289 |
2001/08/16 | 520,002 | 544,995 | 520,002 | 531,999 | 231 |
2001/08/15 | 495,000 | 520,002 | 495,000 | 520,002 | 72 |
2001/08/14 | 495,000 | 504,999 | 479,997 | 499,995 | 32 |
2001/08/13 | 479,997 | 489,996 | 475,002 | 479,997 | 9 |
2001/08/10 | 499,995 | 499,995 | 481,995 | 486,999 | 70 |
2001/08/09 | 499,995 | 499,995 | 489,996 | 495,000 | 25 |
2001/08/08 | 479,997 | 507,996 | 479,997 | 499,995 | 54 |
2001/08/07 | 479,997 | 485,001 | 465,003 | 469,998 | 45 |
2001/08/06 | 497,997 | 499,995 | 475,002 | 479,997 | 31 |
2001/08/03 | 504,999 | 507,996 | 495,000 | 499,995 | 72 |
2001/08/02 | 459,999 | 534,996 | 444,996 | 499,995 | 262 |
2001/08/01 | 474,003 | 475,002 | 444,996 | 465,003 | 167 |
2001/07/31 | 475,002 | 477,999 | 469,998 | 474,003 | 45 |
2001/07/30 | 502,002 | 504,999 | 469,998 | 479,997 | 81 |
2001/07/27 | 531,999 | 534,996 | 501,003 | 504,999 | 130 |
2001/07/26 | 544,995 | 544,995 | 524,997 | 530,001 | 170 |
2001/07/25 | 486,000 | 551,997 | 479,997 | 540,000 | 487 |
2001/07/24 | 549,999 | 569,997 | 486,000 | 489,996 | 1,895 |