ジャストシステム(4686)の株価時系列情報
ジャストシステム(4686)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 |
---|---|---|---|---|---|
1998/12/30 | 770 | 810 | 770 | 790 | 25,200 |
1998/12/29 | 700 | 764 | 700 | 764 | 25,200 |
1998/12/28 | 710 | 711 | 700 | 700 | 22,500 |
1998/12/25 | 740 | 740 | 710 | 720 | 13,900 |
1998/12/24 | 745 | 760 | 720 | 740 | 3,600 |
1998/12/22 | 765 | 780 | 745 | 750 | 19,900 |
1998/12/21 | 800 | 800 | 769 | 770 | 7,300 |
1998/12/18 | 755 | 800 | 740 | 800 | 21,700 |
1998/12/17 | 800 | 800 | 740 | 756 | 18,500 |
1998/12/16 | 800 | 800 | 790 | 800 | 33,600 |
1998/12/15 | 840 | 850 | 800 | 810 | 23,500 |
1998/12/14 | 840 | 850 | 829 | 840 | 58,100 |
1998/12/11 | 890 | 890 | 791 | 850 | 131,400 |
1998/12/10 | 890 | 890 | 860 | 890 | 244,400 |
1998/12/09 | 790 | 790 | 790 | 790 | 84,700 |
1998/12/08 | 690 | 690 | 690 | 690 | 52,500 |
1998/12/07 | 590 | 600 | 580 | 590 | 3,300 |
1998/12/04 | 600 | 600 | 590 | 590 | 1,700 |
1998/12/03 | 608 | 610 | 600 | 600 | 2,500 |
1998/12/02 | 613 | 613 | 605 | 605 | 13,700 |
1998/12/01 | 595 | 610 | 595 | 610 | 15,100 |
1998/11/30 | 605 | 605 | 590 | 595 | 9,500 |
1998/11/27 | 605 | 612 | 585 | 605 | 9,900 |
1998/11/26 | 600 | 612 | 598 | 598 | 6,900 |
1998/11/25 | 621 | 621 | 600 | 605 | 11,300 |
1998/11/24 | 610 | 629 | 610 | 621 | 16,200 |
1998/11/20 | 530 | 600 | 530 | 598 | 31,100 |
1998/11/19 | 679 | 679 | 630 | 630 | 16,500 |
1998/11/18 | 640 | 675 | 640 | 670 | 17,100 |
1998/11/17 | 586 | 630 | 586 | 630 | 21,200 |
1998/11/16 | 555 | 600 | 555 | 579 | 15,000 |
1998/11/13 | 552 | 555 | 550 | 555 | 7,200 |
1998/11/12 | 575 | 575 | 552 | 552 | 1,200 |
1998/11/11 | 551 | 555 | 551 | 555 | 1,700 |
1998/11/10 | 590 | 590 | 550 | 550 | 11,500 |
1998/11/09 | 580 | 620 | 580 | 590 | 24,200 |
1998/11/06 | 530 | 599 | 530 | 570 | 12,400 |
1998/11/05 | 510 | 525 | 510 | 525 | 8,300 |
1998/11/04 | 465 | 500 | 465 | 500 | 5,900 |
1998/11/02 | 450 | 460 | 450 | 460 | 4,400 |
1998/10/30 | 440 | 450 | 440 | 450 | 14,400 |
1998/10/29 | 430 | 445 | 430 | 430 | 4,700 |
1998/10/28 | 420 | 435 | 420 | 430 | 4,000 |
1998/10/27 | 410 | 420 | 410 | 420 | 3,100 |
1998/10/26 | 410 | 420 | 410 | 410 | 7,700 |
1998/10/23 | 405 | 411 | 400 | 411 | 10,100 |
1998/10/22 | 400 | 410 | 390 | 400 | 8,500 |
1998/10/21 | 381 | 382 | 380 | 382 | 6,900 |
1998/10/20 | 380 | 380 | 380 | 380 | 1,100 |
1998/10/19 | 380 | 385 | 380 | 380 | 8,900 |
1998/10/16 | 380 | 380 | 380 | 380 | 3,300 |
1998/10/15 | 390 | 390 | 380 | 380 | 4,700 |
1998/10/14 | 395 | 400 | 390 | 390 | 4,400 |
1998/10/13 | 405 | 406 | 390 | 395 | 8,000 |
1998/10/12 | 405 | 405 | 405 | 405 | 1,800 |
1998/10/09 | 404 | 404 | 400 | 400 | 4,500 |
1998/10/08 | 411 | 411 | 405 | 405 | 7,400 |
1998/10/07 | 400 | 411 | 396 | 396 | 4,700 |
1998/10/06 | 400 | 400 | 400 | 400 | 2,500 |
1998/10/05 | 400 | 400 | 400 | 400 | 1,000 |
1998/10/02 | 390 | 400 | 381 | 400 | 2,900 |
1998/10/01 | 411 | 411 | 380 | 380 | 10,400 |
1998/09/30 | 400 | 420 | 391 | 420 | 15,000 |
1998/09/29 | 451 | 451 | 390 | 400 | 5,400 |
1998/09/28 | 470 | 470 | 451 | 451 | 3,000 |
1998/09/25 | 480 | 480 | 476 | 476 | 9,500 |
1998/09/24 | 480 | 480 | 475 | 480 | 9,600 |
1998/09/22 | 485 | 490 | 480 | 480 | 7,800 |
1998/09/21 | 485 | 485 | 470 | 480 | 3,000 |
1998/09/18 | 491 | 491 | 490 | 490 | 2,900 |
1998/09/17 | 491 | 495 | 491 | 495 | 1,500 |
1998/09/16 | 495 | 499 | 495 | 499 | 2,300 |
1998/09/14 | 491 | 491 | 491 | 491 | 300 |
1998/09/11 | 500 | 500 | 500 | 500 | 4,300 |
1998/09/10 | 504 | 505 | 500 | 500 | 4,600 |
1998/09/09 | 501 | 506 | 501 | 506 | 7,300 |
1998/09/08 | 505 | 505 | 500 | 500 | 4,300 |
1998/09/07 | 500 | 504 | 500 | 500 | 5,000 |
1998/09/04 | 505 | 505 | 500 | 505 | 5,000 |
1998/09/03 | 505 | 509 | 502 | 505 | 8,900 |
1998/09/02 | 505 | 505 | 500 | 501 | 7,100 |
1998/09/01 | 505 | 505 | 501 | 505 | 9,400 |
1998/08/31 | 515 | 515 | 502 | 505 | 2,500 |
1998/08/28 | 535 | 535 | 515 | 515 | 3,500 |
1998/08/27 | 540 | 545 | 540 | 544 | 1,100 |
1998/08/26 | 545 | 545 | 545 | 545 | 2,500 |
1998/08/25 | 525 | 545 | 525 | 545 | 10,800 |
1998/08/24 | 545 | 545 | 525 | 525 | 2,200 |
1998/08/21 | 520 | 545 | 520 | 540 | 7,000 |
1998/08/20 | 548 | 548 | 520 | 545 | 4,700 |
1998/08/19 | 540 | 548 | 535 | 548 | 3,700 |
1998/08/18 | 548 | 549 | 548 | 548 | 2,300 |
1998/08/17 | 535 | 550 | 535 | 550 | 2,800 |
1998/08/14 | 550 | 550 | 535 | 535 | 1,600 |
1998/08/13 | 560 | 560 | 549 | 550 | 4,800 |
1998/08/12 | 570 | 580 | 565 | 565 | 2,500 |
1998/08/11 | 610 | 610 | 600 | 600 | 5,800 |
1998/08/10 | 635 | 635 | 620 | 620 | 1,100 |
1998/08/07 | 640 | 640 | 640 | 640 | 1,100 |
1998/08/06 | 630 | 642 | 630 | 640 | 2,000 |
1998/08/05 | 650 | 650 | 630 | 630 | 5,600 |
1998/08/04 | 650 | 650 | 642 | 650 | 3,400 |
1998/08/03 | 650 | 650 | 650 | 650 | 2,000 |
1998/07/31 | 655 | 655 | 650 | 655 | 1,800 |
1998/07/30 | 651 | 655 | 650 | 655 | 5,300 |
1998/07/29 | 652 | 652 | 650 | 650 | 4,000 |
1998/07/28 | 660 | 660 | 651 | 651 | 1,900 |
1998/07/27 | 660 | 661 | 660 | 660 | 2,000 |
1998/07/24 | 670 | 671 | 660 | 670 | 9,600 |
1998/07/23 | 670 | 670 | 670 | 670 | 1,000 |
1998/07/22 | 675 | 675 | 670 | 671 | 4,900 |
1998/07/21 | 682 | 682 | 675 | 675 | 8,200 |
1998/07/17 | 681 | 685 | 680 | 680 | 3,600 |
1998/07/16 | 681 | 690 | 681 | 690 | 300 |
1998/07/15 | 680 | 680 | 680 | 680 | 2,000 |
1998/07/14 | 695 | 695 | 690 | 690 | 4,100 |
1998/07/13 | 695 | 695 | 695 | 695 | 7,400 |
1998/07/10 | 690 | 698 | 690 | 690 | 16,300 |
1998/07/09 | 690 | 690 | 670 | 690 | 5,400 |
1998/07/08 | 700 | 700 | 680 | 690 | 13,700 |
1998/07/07 | 660 | 660 | 650 | 660 | 4,100 |
1998/07/06 | 651 | 670 | 650 | 655 | 8,300 |
1998/07/03 | 660 | 660 | 650 | 650 | 6,100 |
1998/07/02 | 695 | 695 | 660 | 670 | 27,100 |
1998/07/01 | 681 | 685 | 680 | 680 | 4,500 |
1998/06/30 | 695 | 695 | 680 | 680 | 2,800 |
1998/06/29 | 681 | 700 | 681 | 700 | 5,900 |
1998/06/26 | 678 | 700 | 678 | 680 | 6,000 |
1998/06/25 | 660 | 678 | 647 | 678 | 9,600 |
1998/06/24 | 645 | 646 | 641 | 645 | 3,400 |
1998/06/23 | 660 | 660 | 651 | 651 | 2,100 |
1998/06/22 | 650 | 670 | 650 | 651 | 3,300 |
1998/06/19 | 656 | 660 | 656 | 660 | 400 |
1998/06/18 | 660 | 690 | 650 | 655 | 7,300 |
1998/06/17 | 650 | 660 | 645 | 645 | 3,100 |
1998/06/16 | 680 | 680 | 645 | 665 | 9,800 |
1998/06/15 | 660 | 720 | 650 | 700 | 7,200 |
1998/06/12 | 645 | 645 | 645 | 645 | 4,100 |
1998/06/11 | 699 | 700 | 650 | 650 | 13,200 |
1998/06/10 | 700 | 715 | 690 | 690 | 14,000 |
1998/06/09 | 740 | 740 | 695 | 695 | 18,300 |
1998/06/08 | 819 | 819 | 730 | 750 | 23,400 |
1998/06/05 | 780 | 820 | 780 | 814 | 87,900 |
1998/06/04 | 821 | 821 | 772 | 780 | 206,200 |
1998/06/03 | 772 | 772 | 772 | 772 | 23,700 |
1998/06/01 | 570 | 600 | 570 | 572 | 600 |
1998/05/29 | 600 | 600 | 580 | 600 | 11,400 |
1998/05/28 | 604 | 604 | 560 | 560 | 18,600 |
1998/05/27 | 600 | 605 | 600 | 604 | 5,800 |
1998/05/26 | 589 | 599 | 580 | 599 | 9,800 |
1998/05/25 | 570 | 570 | 560 | 560 | 10,700 |
1998/05/22 | 580 | 580 | 560 | 560 | 12,300 |
1998/05/21 | 565 | 610 | 565 | 610 | 4,900 |
1998/05/20 | 550 | 570 | 550 | 565 | 9,500 |
1998/05/19 | 551 | 551 | 551 | 551 | 200 |
1998/05/18 | 588 | 588 | 580 | 580 | 1,200 |
1998/05/15 | 520 | 535 | 520 | 530 | 5,000 |
1998/05/14 | 527 | 528 | 520 | 528 | 10,200 |
1998/05/13 | 555 | 555 | 534 | 534 | 1,800 |
1998/05/12 | 550 | 550 | 521 | 530 | 3,300 |
1998/05/11 | 619 | 619 | 585 | 600 | 4,000 |
1998/05/08 | 620 | 620 | 610 | 619 | 2,400 |
1998/05/07 | 620 | 630 | 620 | 620 | 2,300 |
1998/05/06 | 620 | 630 | 620 | 630 | 3,100 |
1998/05/01 | 610 | 610 | 600 | 610 | 1,900 |
1998/04/28 | 630 | 630 | 595 | 600 | 5,000 |
1998/04/27 | 640 | 650 | 635 | 635 | 8,800 |
1998/04/24 | 640 | 648 | 640 | 640 | 22,300 |
1998/04/23 | 640 | 670 | 640 | 640 | 37,600 |
1998/04/22 | 600 | 630 | 595 | 615 | 82,400 |
1998/04/21 | 540 | 575 | 540 | 551 | 27,400 |
1998/04/20 | 530 | 530 | 500 | 520 | 21,600 |
1998/04/17 | 550 | 550 | 520 | 530 | 11,800 |
1998/04/16 | 551 | 560 | 551 | 551 | 8,700 |
1998/04/15 | 551 | 570 | 550 | 550 | 12,200 |
1998/04/14 | 550 | 551 | 550 | 550 | 5,600 |
1998/04/13 | 540 | 550 | 525 | 550 | 7,200 |
1998/04/10 | 550 | 550 | 530 | 530 | 10,300 |
1998/04/09 | 560 | 560 | 550 | 560 | 9,200 |
1998/04/08 | 590 | 590 | 570 | 575 | 4,500 |
1998/04/07 | 530 | 590 | 530 | 590 | 8,000 |
1998/04/06 | 540 | 540 | 520 | 530 | 3,600 |
1998/04/03 | 550 | 550 | 520 | 540 | 4,600 |
1998/04/02 | 590 | 590 | 550 | 550 | 6,800 |
1998/04/01 | 599 | 600 | 591 | 591 | 800 |
1998/03/31 | 610 | 610 | 600 | 601 | 9,000 |
1998/03/30 | 626 | 626 | 620 | 620 | 7,300 |
1998/03/27 | 600 | 630 | 600 | 615 | 9,000 |
1998/03/26 | 561 | 601 | 561 | 581 | 13,600 |
1998/03/25 | 550 | 560 | 550 | 560 | 15,800 |
1998/03/24 | 555 | 556 | 550 | 550 | 57,400 |
1998/03/23 | 555 | 560 | 555 | 556 | 32,000 |
1998/03/20 | 552 | 575 | 552 | 555 | 2,300 |
1998/03/19 | 551 | 565 | 550 | 555 | 4,200 |
1998/03/18 | 550 | 560 | 550 | 550 | 8,200 |
1998/03/17 | 598 | 598 | 550 | 550 | 16,900 |
1998/03/16 | 610 | 610 | 598 | 598 | 14,200 |
1998/03/13 | 610 | 610 | 598 | 600 | 15,200 |
1998/03/12 | 629 | 629 | 610 | 610 | 7,800 |
1998/03/11 | 665 | 675 | 600 | 640 | 12,000 |
1998/03/10 | 675 | 675 | 660 | 665 | 4,200 |
1998/03/09 | 650 | 680 | 650 | 670 | 10,300 |
1998/03/06 | 660 | 660 | 651 | 655 | 4,000 |
1998/03/05 | 650 | 655 | 650 | 650 | 9,000 |
1998/03/04 | 651 | 660 | 650 | 651 | 18,800 |
1998/03/03 | 661 | 661 | 650 | 660 | 16,600 |
1998/03/02 | 650 | 660 | 649 | 659 | 12,700 |
1998/02/27 | 620 | 660 | 620 | 645 | 21,600 |
1998/02/26 | 620 | 640 | 610 | 615 | 54,000 |
1998/02/25 | 660 | 660 | 635 | 640 | 32,300 |
1998/02/24 | 670 | 670 | 660 | 660 | 10,600 |
1998/02/23 | 680 | 685 | 670 | 670 | 31,200 |
1998/02/20 | 700 | 700 | 681 | 681 | 15,200 |
1998/02/19 | 711 | 711 | 700 | 700 | 24,400 |
1998/02/18 | 718 | 720 | 705 | 709 | 6,600 |
1998/02/17 | 705 | 720 | 705 | 720 | 10,200 |
1998/02/16 | 740 | 740 | 706 | 706 | 8,900 |
1998/02/13 | 750 | 750 | 730 | 740 | 18,300 |
1998/02/12 | 799 | 799 | 755 | 765 | 16,300 |
1998/02/10 | 765 | 799 | 748 | 798 | 25,700 |
1998/02/09 | 739 | 750 | 739 | 750 | 16,400 |
1998/02/06 | 700 | 754 | 680 | 740 | 20,900 |
1998/02/05 | 729 | 730 | 699 | 700 | 39,100 |
1998/02/04 | 754 | 755 | 715 | 730 | 27,800 |
1998/02/03 | 775 | 800 | 765 | 771 | 42,100 |
1998/02/02 | 890 | 890 | 765 | 765 | 62,300 |
1998/01/30 | 851 | 880 | 840 | 865 | 124,200 |
1998/01/29 | 750 | 840 | 750 | 805 | 313,200 |
1998/01/28 | 750 | 750 | 750 | 750 | 72,400 |
1998/01/27 | 850 | 850 | 850 | 850 | 10,700 |
1998/01/26 | 1,050 | 1,050 | 1,050 | 1,050 | 9,700 |
1998/01/23 | 1,250 | 1,250 | 1,250 | 1,250 | 10,100 |
1998/01/22 | 1,400 | 1,480 | 1,400 | 1,450 | 8,900 |
1998/01/21 | 1,300 | 1,480 | 1,300 | 1,400 | 22,200 |
1998/01/20 | 1,390 | 1,390 | 1,290 | 1,300 | 28,600 |
1998/01/19 | 1,450 | 1,450 | 1,390 | 1,390 | 13,700 |
1998/01/16 | 1,500 | 1,510 | 1,450 | 1,480 | 8,500 |
1998/01/14 | 1,600 | 1,600 | 1,500 | 1,560 | 2,300 |
1998/01/13 | 1,600 | 1,600 | 1,600 | 1,600 | 1,300 |
1998/01/12 | 1,690 | 1,690 | 1,610 | 1,610 | 300 |
1998/01/08 | 1,710 | 1,750 | 1,680 | 1,720 | 13,200 |
1998/01/07 | 1,630 | 1,720 | 1,630 | 1,720 | 3,200 |
1998/01/06 | 1,700 | 1,700 | 1,650 | 1,650 | 3,600 |
1998/01/05 | 1,700 | 1,720 | 1,700 | 1,700 | 1,500 |