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 |
|---|---|---|---|---|---|
| 2006/12/29 | 125,000 | 128,000 | 123,000 | 124,000 | 137 |
| 2006/12/28 | 127,000 | 127,000 | 122,000 | 126,000 | 564 |
| 2006/12/27 | 129,000 | 130,000 | 126,000 | 126,000 | 98 |
| 2006/12/26 | 124,000 | 128,000 | 123,000 | 128,000 | 273 |
| 2006/12/25 | 124,000 | 125,000 | 123,000 | 123,000 | 413 |
| 2006/12/22 | 127,000 | 128,000 | 125,000 | 125,000 | 442 |
| 2006/12/21 | 131,000 | 131,000 | 128,000 | 130,000 | 221 |
| 2006/12/20 | 130,000 | 133,000 | 128,000 | 132,000 | 261 |
| 2006/12/19 | 133,000 | 135,000 | 129,000 | 132,000 | 300 |
| 2006/12/18 | 135,000 | 136,000 | 133,000 | 135,000 | 322 |
| 2006/12/15 | 134,000 | 135,000 | 131,000 | 133,000 | 298 |
| 2006/12/14 | 128,000 | 136,000 | 126,000 | 135,000 | 742 |
| 2006/12/13 | 132,000 | 132,000 | 125,000 | 127,000 | 667 |
| 2006/12/12 | 134,000 | 136,000 | 131,000 | 132,000 | 249 |
| 2006/12/11 | 140,000 | 140,000 | 131,000 | 135,000 | 468 |
| 2006/12/08 | 138,000 | 141,000 | 137,000 | 140,000 | 174 |
| 2006/12/07 | 138,000 | 139,000 | 136,000 | 138,000 | 290 |
| 2006/12/06 | 137,000 | 139,000 | 136,000 | 139,000 | 277 |
| 2006/12/05 | 143,000 | 145,000 | 136,000 | 138,000 | 368 |
| 2006/12/04 | 139,000 | 143,000 | 138,000 | 141,000 | 111 |
| 2006/12/01 | 139,000 | 140,000 | 137,000 | 139,000 | 186 |
| 2006/11/30 | 139,000 | 142,000 | 139,000 | 141,000 | 143 |
| 2006/11/29 | 141,000 | 145,000 | 140,000 | 140,000 | 131 |
| 2006/11/28 | 140,000 | 143,000 | 139,000 | 142,000 | 302 |
| 2006/11/27 | 140,000 | 146,000 | 140,000 | 145,000 | 180 |
| 2006/11/24 | 143,000 | 144,000 | 135,000 | 144,000 | 229 |
| 2006/11/22 | 129,000 | 144,000 | 129,000 | 143,000 | 353 |
| 2006/11/21 | 130,000 | 131,000 | 125,000 | 131,000 | 376 |
| 2006/11/20 | 137,000 | 137,000 | 129,000 | 129,000 | 332 |
| 2006/11/17 | 140,000 | 141,000 | 137,000 | 138,000 | 141 |
| 2006/11/16 | 141,000 | 142,000 | 138,000 | 139,000 | 129 |
| 2006/11/15 | 141,000 | 142,000 | 138,000 | 139,000 | 239 |
| 2006/11/14 | 138,000 | 141,000 | 138,000 | 141,000 | 198 |
| 2006/11/13 | 144,000 | 144,000 | 136,000 | 136,000 | 378 |
| 2006/11/10 | 147,000 | 147,000 | 143,000 | 144,000 | 158 |
| 2006/11/09 | 146,000 | 147,000 | 143,000 | 147,000 | 106 |
| 2006/11/08 | 149,000 | 149,000 | 144,000 | 144,000 | 126 |
| 2006/11/07 | 149,000 | 150,000 | 147,000 | 149,000 | 81 |
| 2006/11/06 | 148,000 | 149,000 | 146,000 | 147,000 | 117 |
| 2006/11/02 | 149,000 | 149,000 | 146,000 | 148,000 | 123 |
| 2006/11/01 | 148,000 | 151,000 | 145,000 | 150,000 | 217 |
| 2006/10/31 | 147,000 | 150,000 | 144,000 | 147,000 | 300 |
| 2006/10/30 | 151,000 | 151,000 | 143,000 | 145,000 | 503 |
| 2006/10/27 | 158,000 | 160,000 | 155,000 | 155,000 | 203 |
| 2006/10/26 | 162,000 | 162,000 | 156,000 | 160,000 | 278 |
| 2006/10/25 | 163,000 | 164,000 | 160,000 | 160,000 | 223 |
| 2006/10/24 | 164,000 | 169,000 | 163,000 | 164,000 | 905 |
| 2006/10/23 | 156,000 | 163,000 | 154,000 | 161,000 | 606 |
| 2006/10/20 | 160,000 | 160,000 | 155,000 | 157,000 | 333 |
| 2006/10/19 | 162,000 | 164,000 | 159,000 | 160,000 | 670 |
| 2006/10/18 | 147,000 | 157,000 | 141,000 | 157,000 | 582 |
| 2006/10/17 | 153,000 | 154,000 | 147,000 | 148,000 | 682 |
| 2006/10/16 | 146,000 | 153,000 | 146,000 | 151,000 | 1,545 |
| 2006/10/13 | 137,000 | 144,000 | 134,000 | 144,000 | 954 |
| 2006/10/12 | 138,000 | 143,000 | 130,000 | 133,000 | 882 |
| 2006/10/11 | 137,000 | 140,000 | 123,000 | 126,000 | 1,109 |
| 2006/10/10 | 144,000 | 147,000 | 139,000 | 139,000 | 644 |
| 2006/10/06 | 153,000 | 154,000 | 147,000 | 150,000 | 558 |
| 2006/10/05 | 153,000 | 156,000 | 151,000 | 152,000 | 242 |
| 2006/10/04 | 158,000 | 161,000 | 152,000 | 154,000 | 551 |
| 2006/10/03 | 159,000 | 161,000 | 156,000 | 161,000 | 287 |
| 2006/10/02 | 166,000 | 166,000 | 159,000 | 160,000 | 281 |
| 2006/09/29 | 169,000 | 170,000 | 162,000 | 163,000 | 313 |
| 2006/09/28 | 164,000 | 168,000 | 160,000 | 166,000 | 312 |
| 2006/09/27 | 159,000 | 162,000 | 156,000 | 162,000 | 251 |
| 2006/09/26 | 157,000 | 160,000 | 155,000 | 160,000 | 135 |
| 2006/09/25 | 157,000 | 165,000 | 157,000 | 159,000 | 246 |
| 2006/09/22 | 157,000 | 160,000 | 156,000 | 159,000 | 132 |
| 2006/09/21 | 162,000 | 162,000 | 157,000 | 157,000 | 184 |
| 2006/09/20 | 160,000 | 162,000 | 158,000 | 162,000 | 171 |
| 2006/09/19 | 170,000 | 170,000 | 160,000 | 162,000 | 255 |
| 2006/09/15 | 158,000 | 167,000 | 152,000 | 167,000 | 273 |
| 2006/09/14 | 163,000 | 166,000 | 155,000 | 160,000 | 776 |
| 2006/09/13 | 173,000 | 175,000 | 164,000 | 166,000 | 502 |
| 2006/09/12 | 178,000 | 178,000 | 169,000 | 173,000 | 495 |
| 2006/09/11 | 181,000 | 182,000 | 173,000 | 176,000 | 616 |
| 2006/09/08 | 183,000 | 187,000 | 183,000 | 187,000 | 134 |
| 2006/09/07 | 186,000 | 187,000 | 183,000 | 186,000 | 249 |
| 2006/09/06 | 191,000 | 191,000 | 186,000 | 188,000 | 371 |
| 2006/09/05 | 191,000 | 194,000 | 189,000 | 191,000 | 257 |
| 2006/09/04 | 192,000 | 193,000 | 188,000 | 191,000 | 155 |
| 2006/09/01 | 192,000 | 192,000 | 184,000 | 189,000 | 304 |
| 2006/08/31 | 189,000 | 196,000 | 189,000 | 194,000 | 130 |
| 2006/08/30 | 195,000 | 197,000 | 189,000 | 193,000 | 197 |
| 2006/08/29 | 199,000 | 200,000 | 193,000 | 197,000 | 133 |
| 2006/08/28 | 205,000 | 207,000 | 191,000 | 195,000 | 490 |
| 2006/08/25 | 207,000 | 230,000 | 202,000 | 206,000 | 1,946 |
| 2006/08/24 | 206,000 | 211,000 | 204,000 | 206,000 | 656 |
| 2006/08/23 | 203,000 | 206,000 | 201,000 | 206,000 | 207 |
| 2006/08/22 | 196,000 | 205,000 | 195,000 | 200,000 | 250 |
| 2006/08/21 | 203,000 | 203,000 | 196,000 | 198,000 | 258 |
| 2006/08/18 | 201,000 | 204,000 | 198,000 | 203,000 | 193 |
| 2006/08/17 | 210,000 | 211,000 | 200,000 | 202,000 | 290 |
| 2006/08/16 | 204,000 | 210,000 | 202,000 | 204,000 | 496 |
| 2006/08/15 | 192,000 | 202,000 | 188,000 | 200,000 | 301 |
| 2006/08/14 | 192,000 | 194,000 | 188,000 | 192,000 | 134 |
| 2006/08/11 | 194,000 | 194,000 | 189,000 | 191,000 | 123 |
| 2006/08/10 | 188,000 | 197,000 | 187,000 | 191,000 | 195 |
| 2006/08/09 | 190,000 | 192,000 | 185,000 | 192,000 | 234 |
| 2006/08/08 | 192,000 | 195,000 | 187,000 | 195,000 | 268 |
| 2006/08/07 | 207,000 | 212,000 | 190,000 | 198,000 | 442 |
| 2006/08/04 | 202,000 | 208,000 | 198,000 | 207,000 | 484 |
| 2006/08/03 | 199,000 | 210,000 | 193,000 | 196,000 | 653 |
| 2006/08/02 | 188,000 | 193,000 | 183,000 | 192,000 | 295 |
| 2006/08/01 | 194,000 | 194,000 | 184,000 | 188,000 | 340 |
| 2006/07/31 | 183,000 | 192,000 | 180,000 | 185,000 | 380 |
| 2006/07/28 | 167,000 | 176,000 | 167,000 | 175,000 | 169 |
| 2006/07/27 | 167,000 | 170,000 | 162,000 | 166,000 | 199 |
| 2006/07/26 | 179,000 | 179,000 | 162,000 | 166,000 | 427 |
| 2006/07/25 | 184,000 | 186,000 | 176,000 | 176,000 | 267 |
| 2006/07/24 | 177,000 | 181,000 | 175,000 | 179,000 | 183 |
| 2006/07/21 | 175,000 | 181,000 | 173,000 | 180,000 | 348 |
| 2006/07/20 | 179,000 | 182,000 | 175,000 | 176,000 | 799 |
| 2006/07/19 | 173,000 | 187,000 | 166,000 | 170,000 | 849 |
| 2006/07/18 | 198,000 | 200,000 | 170,000 | 172,000 | 635 |
| 2006/07/14 | 202,000 | 205,000 | 199,000 | 205,000 | 267 |
| 2006/07/13 | 206,000 | 214,000 | 206,000 | 206,000 | 139 |
| 2006/07/12 | 216,000 | 219,000 | 212,000 | 214,000 | 126 |
| 2006/07/11 | 220,000 | 223,000 | 215,000 | 220,000 | 123 |
| 2006/07/10 | 218,000 | 223,000 | 213,000 | 223,000 | 239 |
| 2006/07/07 | 234,000 | 237,000 | 225,000 | 225,000 | 354 |
| 2006/07/06 | 237,000 | 237,000 | 230,000 | 231,000 | 367 |
| 2006/07/05 | 238,000 | 244,000 | 236,000 | 239,000 | 315 |
| 2006/07/04 | 240,000 | 250,000 | 236,000 | 245,000 | 814 |
| 2006/07/03 | 235,000 | 239,000 | 230,000 | 239,000 | 310 |
| 2006/06/30 | 238,000 | 238,000 | 231,000 | 232,000 | 266 |
| 2006/06/29 | 231,000 | 237,000 | 228,000 | 230,000 | 228 |
| 2006/06/28 | 220,000 | 239,000 | 219,000 | 228,000 | 365 |
| 2006/06/27 | 224,000 | 225,000 | 220,000 | 222,000 | 213 |
| 2006/06/26 | 229,000 | 233,000 | 225,000 | 225,000 | 155 |
| 2006/06/23 | 237,000 | 237,000 | 231,000 | 233,000 | 182 |
| 2006/06/22 | 240,000 | 244,000 | 235,000 | 236,000 | 253 |
| 2006/06/21 | 245,000 | 245,000 | 230,000 | 235,000 | 279 |
| 2006/06/20 | 249,000 | 249,000 | 236,000 | 243,000 | 432 |
| 2006/06/19 | 241,000 | 248,000 | 236,000 | 248,000 | 559 |
| 2006/06/16 | 239,000 | 249,000 | 232,000 | 240,000 | 1,360 |
| 2006/06/15 | 221,000 | 239,000 | 212,000 | 231,000 | 1,604 |
| 2006/06/14 | 196,000 | 205,000 | 195,000 | 204,000 | 486 |
| 2006/06/13 | 201,000 | 204,000 | 196,000 | 199,000 | 314 |
| 2006/06/12 | 207,000 | 208,000 | 200,000 | 205,000 | 444 |
| 2006/06/09 | 204,000 | 213,000 | 195,000 | 203,000 | 608 |
| 2006/06/08 | 207,000 | 208,000 | 189,000 | 198,000 | 917 |
| 2006/06/07 | 228,000 | 231,000 | 207,000 | 215,000 | 1,258 |
| 2006/06/06 | 240,000 | 264,000 | 234,000 | 240,000 | 1,141 |
| 2006/06/05 | 211,000 | 250,000 | 205,000 | 250,000 | 1,331 |
| 2006/06/02 | 197,000 | 214,000 | 166,000 | 210,000 | 1,826 |
| 2006/06/01 | 223,000 | 227,000 | 195,000 | 195,000 | 778 |
| 2006/05/31 | 231,000 | 237,000 | 215,000 | 218,000 | 407 |
| 2006/05/30 | 242,000 | 243,000 | 227,000 | 243,000 | 427 |
| 2006/05/29 | 267,000 | 267,000 | 246,000 | 246,000 | 295 |
| 2006/05/26 | 273,000 | 273,000 | 262,000 | 267,000 | 52 |
| 2006/05/25 | 273,000 | 274,000 | 268,000 | 269,000 | 137 |
| 2006/05/24 | 269,000 | 273,000 | 262,000 | 273,000 | 129 |
| 2006/05/23 | 264,000 | 272,000 | 263,000 | 265,000 | 291 |
| 2006/05/22 | 285,000 | 286,000 | 275,000 | 280,000 | 238 |
| 2006/05/19 | 250,000 | 273,000 | 250,000 | 273,000 | 322 |
| 2006/05/18 | 247,000 | 264,000 | 247,000 | 254,000 | 323 |
| 2006/05/17 | 255,000 | 265,000 | 236,000 | 263,000 | 804 |
| 2006/05/16 | 287,000 | 290,000 | 250,000 | 259,000 | 597 |
| 2006/05/15 | 290,000 | 296,000 | 282,000 | 285,000 | 260 |
| 2006/05/12 | 304,000 | 305,000 | 288,000 | 298,000 | 391 |
| 2006/05/11 | 312,000 | 316,000 | 307,000 | 309,000 | 109 |
| 2006/05/10 | 323,000 | 323,000 | 314,000 | 317,000 | 188 |
| 2006/05/09 | 319,000 | 324,000 | 318,000 | 324,000 | 154 |
| 2006/05/08 | 318,000 | 318,000 | 315,000 | 318,000 | 123 |
| 2006/05/02 | 310,000 | 319,000 | 310,000 | 318,000 | 110 |
| 2006/05/01 | 314,000 | 317,000 | 307,000 | 313,000 | 89 |
| 2006/04/28 | 311,000 | 314,000 | 307,000 | 314,000 | 186 |
| 2006/04/27 | 319,000 | 320,000 | 310,000 | 318,000 | 112 |
| 2006/04/26 | 321,000 | 324,000 | 315,000 | 319,000 | 126 |
| 2006/04/25 | 308,000 | 326,000 | 303,000 | 326,000 | 241 |
| 2006/04/24 | 301,000 | 318,000 | 287,000 | 318,000 | 478 |
| 2006/04/21 | 330,000 | 330,000 | 304,000 | 306,000 | 725 |
| 2006/04/20 | 340,000 | 341,000 | 334,000 | 335,000 | 217 |
| 2006/04/19 | 353,000 | 353,000 | 341,000 | 344,000 | 194 |
| 2006/04/18 | 332,000 | 347,000 | 328,000 | 343,000 | 283 |
| 2006/04/17 | 372,000 | 372,000 | 338,000 | 342,000 | 756 |
| 2006/04/14 | 354,000 | 374,000 | 350,000 | 371,000 | 797 |
| 2006/04/13 | 350,000 | 353,000 | 346,000 | 353,000 | 179 |
| 2006/04/12 | 348,000 | 353,000 | 341,000 | 351,000 | 427 |
| 2006/04/11 | 357,000 | 360,000 | 348,000 | 353,000 | 565 |
| 2006/04/10 | 360,000 | 365,000 | 353,000 | 360,000 | 684 |
| 2006/04/07 | 374,000 | 375,000 | 365,000 | 367,000 | 447 |
| 2006/04/06 | 369,000 | 379,000 | 369,000 | 376,000 | 247 |
| 2006/04/05 | 383,000 | 388,000 | 354,000 | 370,000 | 910 |
| 2006/04/04 | 375,000 | 393,000 | 373,000 | 380,000 | 1,888 |
| 2006/04/03 | 360,000 | 368,000 | 355,000 | 365,000 | 732 |
| 2006/03/31 | 346,000 | 358,000 | 346,000 | 357,000 | 541 |
| 2006/03/30 | 353,000 | 355,000 | 343,000 | 345,000 | 255 |
| 2006/03/29 | 336,000 | 352,000 | 335,000 | 348,000 | 376 |
| 2006/03/28 | 339,000 | 340,000 | 332,000 | 337,000 | 277 |
| 2006/03/27 | 359,000 | 364,000 | 320,000 | 340,000 | 1,197 |
| 2006/03/24 | 337,000 | 350,000 | 335,000 | 349,000 | 379 |
| 2006/03/23 | 338,000 | 339,000 | 332,000 | 337,000 | 424 |
| 2006/03/22 | 341,000 | 342,000 | 335,000 | 340,000 | 356 |
| 2006/03/20 | 350,000 | 350,000 | 343,000 | 345,000 | 259 |
| 2006/03/17 | 355,000 | 360,000 | 345,000 | 352,000 | 551 |
| 2006/03/16 | 370,000 | 379,000 | 357,000 | 360,000 | 644 |
| 2006/03/15 | 369,000 | 374,000 | 364,000 | 371,000 | 435 |
| 2006/03/14 | 373,000 | 373,000 | 361,000 | 365,000 | 498 |
| 2006/03/13 | 376,000 | 377,000 | 367,000 | 370,000 | 826 |
| 2006/03/10 | 376,000 | 385,000 | 361,000 | 361,000 | 2,641 |
| 2006/03/09 | 347,000 | 365,000 | 346,000 | 353,000 | 1,124 |
| 2006/03/08 | 339,000 | 349,000 | 327,000 | 347,000 | 806 |
| 2006/03/07 | 348,000 | 355,000 | 333,000 | 339,000 | 1,188 |
| 2006/03/06 | 320,000 | 360,000 | 316,000 | 360,000 | 2,516 |
| 2006/03/03 | 310,000 | 327,000 | 303,000 | 310,000 | 1,350 |
| 2006/03/02 | 340,000 | 354,000 | 315,000 | 320,000 | 963 |
| 2006/03/01 | 327,000 | 346,000 | 323,000 | 335,000 | 1,173 |
| 2006/02/28 | 373,000 | 380,000 | 337,000 | 347,000 | 1,839 |
| 2006/02/27 | 400,000 | 415,000 | 378,000 | 378,000 | 1,015 |
| 2006/02/24 | 380,000 | 420,000 | 375,000 | 398,000 | 1,811 |
| 2006/02/23 | 379,000 | 391,000 | 363,000 | 389,000 | 1,770 |
| 2006/02/22 | 339,000 | 359,000 | 335,000 | 359,000 | 1,639 |
| 2006/02/21 | 289,000 | 309,000 | 276,000 | 309,000 | 1,735 |
| 2006/02/20 | 276,000 | 301,000 | 257,000 | 269,000 | 3,239 |
| 2006/02/17 | 339,000 | 348,000 | 290,000 | 292,000 | 2,249 |
| 2006/02/16 | 380,000 | 390,000 | 340,000 | 340,000 | 1,450 |
| 2006/02/15 | 409,000 | 415,000 | 379,000 | 390,000 | 1,063 |
| 2006/02/14 | 385,000 | 417,000 | 350,000 | 399,000 | 2,831 |
| 2006/02/13 | 465,000 | 475,000 | 400,000 | 400,000 | 1,979 |
| 2006/02/10 | 533,000 | 533,000 | 483,000 | 500,000 | 1,136 |
| 2006/02/09 | 529,000 | 542,000 | 513,000 | 535,000 | 692 |
| 2006/02/08 | 535,000 | 539,000 | 505,000 | 512,000 | 1,034 |
| 2006/02/07 | 560,000 | 560,000 | 546,000 | 549,000 | 737 |
| 2006/02/06 | 569,000 | 583,000 | 550,000 | 559,000 | 1,805 |
| 2006/02/03 | 499,000 | 549,000 | 493,000 | 549,000 | 1,478 |
| 2006/02/02 | 524,000 | 531,000 | 490,000 | 499,000 | 696 |
| 2006/02/01 | 518,000 | 549,000 | 505,000 | 515,000 | 1,309 |
| 2006/01/31 | 525,000 | 542,000 | 483,000 | 508,000 | 2,359 |
| 2006/01/30 | 531,000 | 531,000 | 529,000 | 531,000 | 1,050 |
| 2006/01/27 | 446,000 | 481,000 | 441,000 | 481,000 | 2,222 |
| 2006/01/26 | 427,000 | 435,000 | 415,000 | 431,000 | 1,222 |
| 2006/01/25 | 371,000 | 401,000 | 365,000 | 398,000 | 1,740 |
| 2006/01/24 | 360,000 | 365,000 | 307,000 | 351,000 | 3,063 |
| 2006/01/23 | 360,000 | 375,000 | 350,000 | 350,000 | 1,455 |
| 2006/01/20 | 440,000 | 445,000 | 354,000 | 400,000 | 2,023 |
| 2006/01/19 | 402,000 | 464,000 | 392,000 | 400,000 | 4,751 |
| 2006/01/18 | 462,000 | 480,000 | 442,000 | 442,000 | 815 |
| 2006/01/17 | 544,000 | 549,000 | 454,000 | 492,000 | 4,443 |
| 2006/01/16 | 472,000 | 509,000 | 472,000 | 499,000 | 1,300 |
| 2006/01/13 | 460,000 | 470,000 | 450,000 | 462,000 | 1,494 |
| 2006/01/12 | 410,000 | 443,000 | 407,000 | 440,000 | 913 |
| 2006/01/11 | 422,000 | 422,000 | 406,000 | 410,000 | 670 |
| 2006/01/10 | 421,000 | 440,000 | 415,000 | 422,000 | 864 |
| 2006/01/06 | 420,000 | 425,000 | 405,000 | 414,000 | 1,174 |
| 2006/01/05 | 441,000 | 470,000 | 428,000 | 430,000 | 1,736 |
| 2006/01/04 | 403,000 | 432,000 | 399,000 | 429,000 | 555 |