日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2001/12/28 780 820 780 810 2,900
2001/12/27 740 760 730 760 5,000
2001/12/26 750 750 700 740 12,000
2001/12/25 780 790 751 760 8,400
2001/12/21 780 790 760 780 5,500
2001/12/20 810 810 780 780 2,400
2001/12/19 805 810 780 810 6,200
2001/12/18 851 851 805 810 8,400
2001/12/17 865 865 850 850 3,600
2001/12/14 880 880 865 865 4,000
2001/12/13 895 895 870 885 4,100
2001/12/12 900 904 899 900 1,700
2001/12/11 862 870 862 865 28,300
2001/12/10 890 912 890 912 18,100
2001/12/07 931 935 890 890 5,100
2001/12/06 920 939 900 935 19,800
2001/12/05 870 870 840 865 4,200
2001/12/04 861 890 850 870 5,100
2001/12/03 886 900 870 870 11,600
2001/11/30 890 891 865 887 10,600
2001/11/29 910 910 890 890 7,900
2001/11/28 919 919 870 915 13,300
2001/11/27 940 945 910 920 8,200
2001/11/26 890 940 890 940 15,800
2001/11/22 899 899 870 872 35,100
2001/11/21 939 939 900 910 6,300
2001/11/20 960 999 931 940 26,600
2001/11/19 920 945 920 940 10,300
2001/11/16 930 930 890 909 11,700
2001/11/15 910 949 910 925 7,600
2001/11/14 851 900 850 900 11,200
2001/11/13 860 860 840 850 5,600
2001/11/12 895 900 860 875 6,300
2001/11/09 910 910 880 900 8,000
2001/11/08 930 945 915 915 4,700
2001/11/07 970 970 935 955 5,600
2001/11/06 1,000 1,000 925 970 16,900
2001/11/05 1,010 1,010 970 999 7,100
2001/11/02 1,040 1,050 990 1,020 14,500
2001/11/01 1,000 1,050 1,000 1,030 8,000
2001/10/31 1,000 1,010 980 1,010 12,700
2001/10/30 1,070 1,070 1,000 1,020 16,200
2001/10/29 1,100 1,120 1,080 1,080 8,000
2001/10/26 1,120 1,160 1,080 1,100 15,200
2001/10/25 1,080 1,130 1,080 1,080 7,300
2001/10/24 1,130 1,130 1,080 1,080 11,300
2001/10/23 1,160 1,160 1,090 1,130 17,200
2001/10/22 1,120 1,130 1,070 1,130 8,100
2001/10/19 1,110 1,160 1,110 1,140 13,100
2001/10/18 1,100 1,150 1,050 1,150 17,300
2001/10/17 1,200 1,210 1,100 1,100 24,000
2001/10/16 1,200 1,210 1,180 1,180 5,200
2001/10/15 1,180 1,260 1,180 1,200 12,500
2001/10/12 1,170 1,230 1,170 1,180 17,200
2001/10/11 1,250 1,250 1,130 1,170 13,800
2001/10/10 1,260 1,270 1,160 1,200 22,400
2001/10/09 1,230 1,360 1,210 1,280 58,600
2001/10/05 1,100 1,270 1,100 1,240 112,100
2001/10/04 1,020 1,070 1,000 1,070 24,400
2001/10/03 995 1,010 960 965 23,800
2001/10/02 840 930 840 930 34,300
2001/10/01 810 830 800 830 3,700
2001/09/28 810 810 800 800 8,500
2001/09/27 800 801 790 800 6,000
2001/09/26 809 809 800 800 2,500
2001/09/25 820 820 800 802 13,800
2001/09/21 779 800 765 780 8,400
2001/09/20 820 820 790 790 4,800
2001/09/19 831 845 815 825 10,100
2001/09/18 770 829 770 825 3,000
2001/09/17 800 815 750 780 13,100
2001/09/14 750 795 750 795 14,100
2001/09/13 745 750 730 745 24,200
2001/09/12 750 770 741 741 20,200
2001/09/11 840 840 830 840 3,100
2001/09/10 840 850 830 850 13,300
2001/09/07 810 865 810 860 27,400
2001/09/06 959 959 865 870 68,800
2001/09/05 970 975 960 965 10,200
2001/09/04 970 990 960 970 18,900
2001/09/03 1,010 1,010 980 990 14,400
2001/08/31 1,010 1,020 1,000 1,010 9,800
2001/08/30 1,000 1,020 1,000 1,020 9,800
2001/08/29 1,040 1,040 1,000 1,010 19,800
2001/08/28 1,030 1,040 1,020 1,020 11,900
2001/08/27 1,050 1,060 1,020 1,020 47,800
2001/08/24 1,010 1,020 1,000 1,020 39,500
2001/08/23 1,030 1,050 990 1,010 26,200
2001/08/22 1,050 1,050 1,020 1,020 28,800
2001/08/21 1,030 1,060 1,030 1,060 19,700
2001/08/20 1,060 1,060 1,010 1,040 24,900
2001/08/17 1,050 1,080 1,030 1,060 60,100
2001/08/16 1,050 1,050 1,010 1,050 56,300
2001/08/15 1,110 1,110 1,020 1,050 61,600
2001/08/14 1,100 1,140 1,100 1,100 39,500
2001/08/13 1,000 1,100 995 1,080 117,800
2001/08/10 1,100 1,100 990 1,010 77,200
2001/08/09 1,200 1,250 1,100 1,140 90,000
2001/08/08 1,260 1,270 1,150 1,190 55,900
2001/08/07 1,340 1,350 1,200 1,200 168,800
2001/08/06 1,430 1,430 1,400 1,400 5,200
2001/08/03 1,460 1,500 1,400 1,410 34,400
2001/08/02 1,450 1,470 1,370 1,420 28,800
2001/08/01 1,350 1,420 1,300 1,400 33,500
2001/07/31 1,300 1,350 1,300 1,330 6,100
2001/07/30 1,450 1,460 1,330 1,350 7,500
2001/07/27 1,500 1,500 1,470 1,470 7,200
2001/07/26 1,500 1,500 1,450 1,450 10,900
2001/07/25 1,490 1,510 1,480 1,480 26,500
2001/07/24 1,430 1,490 1,380 1,490 9,300
2001/07/23 1,450 1,450 1,370 1,430 8,000
2001/07/19 1,520 1,550 1,490 1,500 16,500
2001/07/18 1,620 1,620 1,510 1,550 19,100
2001/07/17 1,650 1,650 1,600 1,620 9,800
2001/07/16 1,760 1,780 1,650 1,700 23,100
2001/07/13 1,850 1,870 1,770 1,810 35,600
2001/07/12 1,630 1,780 1,630 1,770 42,000
2001/07/11 1,950 1,950 1,870 1,870 8,500
2001/07/10 1,990 1,990 1,970 1,980 6,300
2001/07/09 2,050 2,050 1,950 1,990 13,400
2001/07/06 2,010 2,050 1,960 2,050 17,400
2001/07/05 2,030 2,080 2,010 2,030 11,500
2001/07/04 2,140 2,140 2,050 2,050 11,700
2001/07/03 2,050 2,130 2,050 2,090 10,400
2001/07/02 2,100 2,100 2,010 2,040 22,700
2001/06/29 2,210 2,210 2,150 2,150 12,000
2001/06/28 2,240 2,260 2,150 2,210 5,700
2001/06/27 2,200 2,240 2,200 2,220 3,300
2001/06/26 2,110 2,200 2,090 2,200 4,400
2001/06/25 2,110 2,130 2,080 2,100 6,400
2001/06/22 2,140 2,170 2,100 2,110 12,000
2001/06/21 2,100 2,200 2,100 2,130 15,700
2001/06/20 2,140 2,150 2,110 2,130 4,700
2001/06/19 2,170 2,200 2,140 2,200 4,100
2001/06/18 2,130 2,220 2,120 2,180 5,700
2001/06/15 2,250 2,250 2,200 2,240 2,400
2001/06/14 2,200 2,300 2,180 2,300 3,700
2001/06/13 2,200 2,200 2,170 2,180 6,200
2001/06/12 2,260 2,260 2,180 2,180 11,200
2001/06/11 2,280 2,300 2,250 2,250 3,400
2001/06/08 2,300 2,300 2,270 2,280 10,400
2001/06/07 2,330 2,360 2,290 2,300 9,700
2001/06/06 2,370 2,380 2,360 2,370 3,600
2001/06/05 2,300 2,350 2,300 2,340 2,800
2001/06/04 2,360 2,370 2,300 2,300 8,800
2001/06/01 2,420 2,440 2,320 2,320 9,900
2001/05/31 2,400 2,430 2,380 2,400 11,000
2001/05/30 2,410 2,450 2,270 2,400 25,400
2001/05/29 2,510 2,720 2,510 2,610 17,000
2001/05/28 2,410 2,500 2,410 2,470 8,000
2001/05/25 2,300 2,400 2,300 2,400 17,000
2001/05/24 2,350 2,350 2,280 2,290 19,000
2001/05/23 2,500 2,500 2,310 2,350 22,900
2001/05/22 2,410 2,500 2,400 2,460 16,600
2001/05/21 2,480 2,510 2,400 2,400 21,400
2001/05/18 2,540 2,620 2,450 2,450 19,300
2001/05/17 2,640 2,670 2,530 2,530 13,300
2001/05/16 2,680 2,680 2,580 2,650 10,200
2001/05/15 2,690 2,690 2,640 2,680 14,000
2001/05/14 2,790 2,790 2,670 2,680 4,900
2001/05/11 2,800 2,880 2,720 2,790 15,800
2001/05/10 2,800 2,800 2,620 2,700 14,700
2001/05/09 2,990 2,990 2,800 2,800 22,100
2001/05/08 3,030 3,150 2,990 3,140 34,600
2001/05/07 2,850 3,020 2,850 2,990 57,000
2001/05/02 2,800 3,010 2,790 2,870 77,200
2001/05/01 2,520 2,850 2,450 2,780 75,800
2001/04/27 2,440 2,600 2,310 2,600 42,400
2001/04/26 2,030 2,290 2,030 2,200 107,900
2001/04/25 2,500 2,680 2,430 2,430 28,200
2001/04/24 2,500 2,500 2,430 2,500 5,600
2001/04/23 2,740 2,740 2,500 2,570 18,800
2001/04/20 2,830 2,840 2,610 2,700 18,500
2001/04/19 2,850 2,900 2,810 2,820 32,600
2001/04/18 2,480 2,800 2,450 2,700 28,400
2001/04/17 2,440 2,480 2,360 2,480 26,300
2001/04/16 2,300 2,450 2,250 2,400 38,300
2001/04/13 2,250 2,250 2,200 2,200 5,300
2001/04/12 2,250 2,250 2,200 2,250 8,500
2001/04/11 2,140 2,250 2,120 2,250 21,000
2001/04/10 2,080 2,080 2,000 2,040 11,500
2001/04/09 2,050 2,100 2,000 2,020 15,200
2001/04/06 2,140 2,160 2,030 2,050 37,700
2001/04/05 2,100 2,110 2,070 2,100 10,200
2001/04/04 2,170 2,170 2,080 2,130 15,400
2001/04/03 2,200 2,210 2,100 2,190 23,700
2001/04/02 2,200 2,300 2,200 2,240 15,800
2001/03/30 2,300 2,400 2,280 2,300 11,900
2001/03/29 2,400 2,400 2,330 2,350 5,300
2001/03/28 2,400 2,450 2,360 2,450 30,300
2001/03/27 2,280 2,440 2,280 2,360 8,600
2001/03/26 2,300 2,380 2,300 2,360 10,500
2001/03/23 2,270 2,420 2,270 2,410 11,200
2001/03/22 2,300 2,300 2,200 2,260 9,000
2001/03/21 2,200 2,350 2,200 2,280 18,200
2001/03/19 2,100 2,220 2,070 2,200 10,200
2001/03/16 2,180 2,190 2,100 2,150 24,600
2001/03/15 2,000 2,170 1,950 2,100 19,200
2001/03/14 2,150 2,250 2,090 2,090 28,600
2001/03/13 1,990 2,100 1,950 2,050 73,000
2001/03/12 2,520 2,540 2,350 2,350 21,800
2001/03/09 2,670 2,670 2,510 2,520 6,300
2001/03/08 2,750 2,760 2,700 2,740 6,500
2001/03/07 2,680 2,800 2,670 2,800 35,700
2001/03/06 2,500 2,630 2,500 2,630 13,900
2001/03/05 2,440 2,600 2,440 2,580 33,200
2001/03/02 2,510 2,540 2,500 2,520 17,200
2001/03/01 2,600 2,600 2,520 2,520 21,700
2001/02/28 2,600 2,670 2,580 2,660 15,000
2001/02/27 2,700 2,700 2,650 2,660 5,700
2001/02/26 2,650 2,650 2,540 2,650 15,900
2001/02/23 2,590 2,650 2,570 2,640 40,000
2001/02/22 2,590 2,650 2,540 2,600 44,600
2001/02/21 2,710 2,710 2,650 2,670 16,000
2001/02/20 2,690 2,780 2,660 2,780 7,800
2001/02/19 2,700 2,740 2,650 2,690 13,300
2001/02/16 3,000 3,050 2,650 2,880 40,600
2001/02/15 2,560 2,900 2,560 2,900 55,500
2001/02/14 2,660 2,660 2,520 2,520 56,600
2001/02/13 2,700 2,700 2,650 2,670 17,800
2001/02/09 2,680 2,720 2,600 2,700 45,800
2001/02/08 2,880 2,880 2,720 2,760 19,200
2001/02/07 2,860 2,910 2,830 2,880 43,600
2001/02/06 2,850 2,900 2,840 2,870 15,000
2001/02/05 2,900 2,930 2,860 2,910 10,300
2001/02/02 2,850 3,010 2,850 3,000 41,300
2001/02/01 3,100 3,100 2,850 2,950 14,900
2001/01/31 3,230 3,240 3,060 3,100 10,200
2001/01/30 3,300 3,300 3,220 3,230 20,000
2001/01/29 3,330 3,380 3,210 3,210 13,100
2001/01/26 3,730 3,730 3,330 3,330 109,900
2001/01/25 2,850 3,230 2,850 3,230 46,700
2001/01/24 2,800 2,870 2,760 2,830 12,700
2001/01/23 2,680 2,870 2,680 2,780 5,000
2001/01/22 2,900 2,910 2,680 2,680 10,600
2001/01/19 2,950 2,950 2,840 2,880 23,100
2001/01/18 3,000 3,050 2,900 3,000 62,800
2001/01/17 2,940 2,940 2,830 2,930 13,800
2001/01/16 2,620 2,820 2,620 2,820 28,400
2001/01/15 2,710 2,750 2,660 2,730 18,000
2001/01/12 2,550 2,750 2,550 2,750 12,300
2001/01/11 2,780 2,780 2,500 2,550 9,300
2001/01/10 2,950 2,950 2,800 2,820 6,100
2001/01/09 3,100 3,100 2,800 2,950 6,200
2001/01/05 3,160 3,160 3,070 3,150 8,100
2001/01/04 3,250 3,250 3,160 3,160 7,500

このページの先頭へ