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 |
---|---|---|---|---|---|
2002/12/30 | 260 | 265 | 251 | 262 | 18,900 |
2002/12/27 | 250 | 253 | 248 | 250 | 20,300 |
2002/12/26 | 235 | 250 | 235 | 249 | 15,000 |
2002/12/25 | 236 | 242 | 233 | 233 | 94,600 |
2002/12/24 | 239 | 241 | 233 | 235 | 49,500 |
2002/12/20 | 240 | 240 | 232 | 232 | 44,000 |
2002/12/19 | 252 | 252 | 238 | 240 | 41,800 |
2002/12/18 | 250 | 250 | 246 | 250 | 34,600 |
2002/12/17 | 275 | 275 | 246 | 247 | 113,500 |
2002/12/16 | 250 | 305 | 250 | 278 | 309,000 |
2002/12/13 | 235 | 250 | 230 | 245 | 18,800 |
2002/12/12 | 238 | 240 | 225 | 233 | 46,300 |
2002/12/11 | 243 | 245 | 237 | 240 | 34,500 |
2002/12/10 | 245 | 245 | 240 | 243 | 69,600 |
2002/12/09 | 245 | 245 | 238 | 240 | 22,200 |
2002/12/06 | 260 | 260 | 248 | 248 | 29,800 |
2002/12/05 | 280 | 280 | 260 | 265 | 25,100 |
2002/12/04 | 288 | 295 | 279 | 284 | 17,200 |
2002/12/03 | 290 | 300 | 287 | 292 | 14,000 |
2002/12/02 | 303 | 303 | 280 | 299 | 19,300 |
2002/11/29 | 296 | 304 | 284 | 304 | 14,900 |
2002/11/28 | 291 | 294 | 276 | 294 | 14,100 |
2002/11/27 | 280 | 285 | 270 | 280 | 11,100 |
2002/11/26 | 300 | 300 | 280 | 280 | 12,400 |
2002/11/25 | 275 | 300 | 273 | 299 | 25,000 |
2002/11/22 | 275 | 276 | 261 | 272 | 14,200 |
2002/11/21 | 250 | 265 | 250 | 265 | 9,800 |
2002/11/20 | 255 | 255 | 230 | 250 | 16,300 |
2002/11/19 | 235 | 265 | 235 | 260 | 15,000 |
2002/11/18 | 260 | 260 | 240 | 240 | 30,400 |
2002/11/15 | 290 | 290 | 260 | 260 | 27,100 |
2002/11/14 | 290 | 290 | 285 | 290 | 15,000 |
2002/11/13 | 290 | 300 | 288 | 300 | 2,900 |
2002/11/12 | 290 | 300 | 285 | 300 | 6,500 |
2002/11/11 | 302 | 302 | 290 | 300 | 9,200 |
2002/11/08 | 310 | 312 | 300 | 310 | 18,100 |
2002/11/07 | 305 | 319 | 302 | 310 | 12,300 |
2002/11/06 | 305 | 311 | 305 | 305 | 8,000 |
2002/11/05 | 311 | 315 | 308 | 308 | 6,900 |
2002/11/01 | 304 | 320 | 304 | 306 | 11,200 |
2002/10/31 | 300 | 315 | 300 | 304 | 18,900 |
2002/10/30 | 325 | 325 | 300 | 300 | 24,400 |
2002/10/29 | 335 | 336 | 330 | 330 | 24,000 |
2002/10/28 | 339 | 340 | 335 | 340 | 5,100 |
2002/10/25 | 353 | 354 | 345 | 354 | 10,700 |
2002/10/24 | 350 | 360 | 345 | 354 | 3,900 |
2002/10/23 | 346 | 365 | 345 | 360 | 2,500 |
2002/10/22 | 364 | 369 | 350 | 350 | 23,600 |
2002/10/21 | 361 | 365 | 355 | 355 | 7,400 |
2002/10/18 | 395 | 403 | 380 | 380 | 15,600 |
2002/10/17 | 390 | 391 | 384 | 390 | 2,400 |
2002/10/16 | 383 | 403 | 383 | 383 | 13,500 |
2002/10/15 | 356 | 380 | 356 | 380 | 11,700 |
2002/10/11 | 337 | 355 | 337 | 354 | 4,900 |
2002/10/10 | 346 | 346 | 329 | 329 | 12,100 |
2002/10/09 | 352 | 355 | 345 | 345 | 18,900 |
2002/10/08 | 354 | 354 | 345 | 350 | 6,100 |
2002/10/07 | 355 | 355 | 341 | 355 | 14,600 |
2002/10/04 | 355 | 380 | 352 | 360 | 3,700 |
2002/10/03 | 365 | 366 | 359 | 360 | 8,200 |
2002/10/02 | 377 | 398 | 370 | 370 | 8,700 |
2002/10/01 | 369 | 380 | 360 | 370 | 6,500 |
2002/09/30 | 385 | 385 | 365 | 375 | 8,400 |
2002/09/27 | 350 | 390 | 350 | 390 | 15,700 |
2002/09/26 | 355 | 360 | 347 | 350 | 31,600 |
2002/09/25 | 361 | 361 | 355 | 355 | 27,400 |
2002/09/24 | 379 | 379 | 360 | 361 | 49,800 |
2002/09/20 | 400 | 400 | 377 | 380 | 22,200 |
2002/09/19 | 397 | 405 | 370 | 405 | 26,000 |
2002/09/18 | 390 | 390 | 370 | 370 | 38,400 |
2002/09/17 | 370 | 394 | 351 | 393 | 153,000 |
2002/09/13 | 390 | 390 | 370 | 370 | 40,700 |
2002/09/12 | 400 | 405 | 390 | 390 | 26,100 |
2002/09/11 | 417 | 420 | 400 | 400 | 36,800 |
2002/09/10 | 429 | 430 | 414 | 417 | 19,100 |
2002/09/09 | 446 | 447 | 425 | 430 | 13,300 |
2002/09/06 | 459 | 460 | 449 | 450 | 7,400 |
2002/09/05 | 456 | 460 | 455 | 460 | 4,100 |
2002/09/04 | 470 | 470 | 445 | 450 | 12,200 |
2002/09/03 | 479 | 485 | 472 | 477 | 5,400 |
2002/09/02 | 487 | 496 | 487 | 496 | 5,600 |
2002/08/30 | 496 | 505 | 485 | 485 | 27,200 |
2002/08/29 | 501 | 501 | 494 | 494 | 30,500 |
2002/08/28 | 519 | 520 | 503 | 503 | 16,500 |
2002/08/27 | 540 | 540 | 505 | 525 | 3,200 |
2002/08/26 | 530 | 545 | 530 | 540 | 1,300 |
2002/08/23 | 529 | 539 | 529 | 535 | 6,900 |
2002/08/22 | 500 | 529 | 493 | 529 | 8,600 |
2002/08/21 | 520 | 520 | 492 | 500 | 12,000 |
2002/08/20 | 540 | 540 | 520 | 522 | 16,000 |
2002/08/19 | 552 | 569 | 552 | 555 | 1,500 |
2002/08/16 | 571 | 579 | 560 | 570 | 1,700 |
2002/08/15 | 564 | 578 | 564 | 564 | 3,200 |
2002/08/14 | 570 | 590 | 555 | 590 | 6,000 |
2002/08/13 | 571 | 571 | 570 | 570 | 1,200 |
2002/08/12 | 582 | 582 | 570 | 570 | 2,400 |
2002/08/09 | 585 | 585 | 560 | 582 | 3,500 |
2002/08/08 | 598 | 600 | 570 | 571 | 3,300 |
2002/08/07 | 580 | 590 | 580 | 590 | 2,100 |
2002/08/06 | 575 | 585 | 560 | 585 | 1,600 |
2002/08/05 | 567 | 585 | 560 | 585 | 2,700 |
2002/08/02 | 600 | 601 | 595 | 597 | 9,700 |
2002/08/01 | 610 | 610 | 590 | 605 | 8,700 |
2002/07/31 | 590 | 620 | 590 | 610 | 10,300 |
2002/07/30 | 580 | 600 | 575 | 580 | 5,700 |
2002/07/29 | 605 | 620 | 565 | 572 | 7,100 |
2002/07/26 | 629 | 629 | 594 | 594 | 9,500 |
2002/07/25 | 613 | 635 | 613 | 630 | 4,900 |
2002/07/24 | 610 | 620 | 610 | 613 | 2,100 |
2002/07/23 | 620 | 630 | 611 | 615 | 2,200 |
2002/07/22 | 620 | 620 | 610 | 615 | 3,200 |
2002/07/19 | 640 | 650 | 620 | 650 | 1,900 |
2002/07/18 | 610 | 640 | 610 | 640 | 12,600 |
2002/07/17 | 639 | 640 | 620 | 620 | 15,200 |
2002/07/16 | 641 | 645 | 638 | 640 | 4,000 |
2002/07/15 | 661 | 661 | 640 | 640 | 5,000 |
2002/07/12 | 694 | 694 | 660 | 660 | 3,000 |
2002/07/11 | 700 | 708 | 660 | 698 | 5,800 |
2002/07/10 | 660 | 730 | 660 | 705 | 37,500 |
2002/07/09 | 640 | 650 | 635 | 650 | 11,700 |
2002/07/08 | 652 | 664 | 650 | 650 | 15,600 |
2002/07/05 | 657 | 660 | 650 | 653 | 6,800 |
2002/07/04 | 662 | 665 | 655 | 655 | 4,100 |
2002/07/03 | 663 | 668 | 655 | 660 | 2,700 |
2002/07/02 | 651 | 655 | 651 | 655 | 11,300 |
2002/07/01 | 665 | 665 | 656 | 661 | 2,300 |
2002/06/28 | 660 | 684 | 660 | 684 | 5,000 |
2002/06/27 | 665 | 665 | 645 | 651 | 3,800 |
2002/06/26 | 680 | 685 | 653 | 653 | 3,600 |
2002/06/25 | 660 | 681 | 651 | 680 | 5,700 |
2002/06/24 | 660 | 670 | 650 | 651 | 6,000 |
2002/06/21 | 690 | 690 | 660 | 672 | 7,200 |
2002/06/20 | 700 | 700 | 685 | 692 | 6,800 |
2002/06/19 | 700 | 700 | 691 | 700 | 7,400 |
2002/06/18 | 700 | 704 | 683 | 700 | 29,600 |
2002/06/17 | 700 | 701 | 693 | 696 | 19,700 |
2002/06/14 | 692 | 704 | 692 | 701 | 15,100 |
2002/06/13 | 704 | 720 | 700 | 701 | 17,100 |
2002/06/12 | 713 | 714 | 702 | 714 | 4,100 |
2002/06/11 | 711 | 715 | 700 | 715 | 18,800 |
2002/06/10 | 720 | 720 | 700 | 710 | 8,900 |
2002/06/07 | 739 | 739 | 720 | 722 | 4,700 |
2002/06/06 | 740 | 740 | 725 | 725 | 7,900 |
2002/06/05 | 760 | 760 | 720 | 730 | 8,800 |
2002/06/04 | 712 | 760 | 712 | 760 | 29,600 |
2002/06/03 | 735 | 735 | 697 | 712 | 45,200 |
2002/05/31 | 769 | 769 | 735 | 740 | 26,300 |
2002/05/30 | 784 | 785 | 720 | 779 | 75,300 |
2002/05/29 | 790 | 818 | 775 | 790 | 248,800 |
2002/05/28 | 700 | 760 | 700 | 760 | 152,500 |
2002/05/27 | 640 | 675 | 630 | 660 | 46,700 |
2002/05/24 | 630 | 630 | 615 | 620 | 51,100 |
2002/05/23 | 635 | 636 | 620 | 630 | 32,000 |
2002/05/22 | 640 | 669 | 630 | 660 | 10,400 |
2002/05/21 | 675 | 675 | 640 | 640 | 9,900 |
2002/05/20 | 675 | 685 | 650 | 675 | 14,700 |
2002/05/17 | 625 | 673 | 625 | 670 | 20,100 |
2002/05/16 | 572 | 620 | 572 | 620 | 20,700 |
2002/05/15 | 600 | 600 | 570 | 571 | 30,400 |
2002/05/14 | 610 | 610 | 600 | 600 | 17,100 |
2002/05/13 | 615 | 616 | 610 | 611 | 10,200 |
2002/05/10 | 611 | 619 | 611 | 614 | 8,600 |
2002/05/09 | 605 | 615 | 605 | 610 | 15,000 |
2002/05/08 | 610 | 610 | 600 | 608 | 19,400 |
2002/05/07 | 625 | 625 | 610 | 611 | 17,900 |
2002/05/02 | 615 | 640 | 615 | 628 | 20,200 |
2002/05/01 | 640 | 640 | 610 | 615 | 50,800 |
2002/04/30 | 681 | 681 | 630 | 645 | 34,900 |
2002/04/26 | 690 | 705 | 687 | 687 | 6,600 |
2002/04/25 | 686 | 695 | 686 | 690 | 11,600 |
2002/04/24 | 690 | 690 | 683 | 686 | 18,600 |
2002/04/23 | 695 | 695 | 690 | 691 | 14,000 |
2002/04/22 | 700 | 710 | 696 | 697 | 22,100 |
2002/04/19 | 700 | 702 | 698 | 700 | 5,000 |
2002/04/18 | 705 | 710 | 698 | 701 | 15,800 |
2002/04/17 | 706 | 710 | 698 | 710 | 21,800 |
2002/04/16 | 701 | 705 | 701 | 705 | 4,900 |
2002/04/15 | 711 | 711 | 701 | 706 | 6,300 |
2002/04/12 | 701 | 714 | 701 | 710 | 12,600 |
2002/04/11 | 709 | 725 | 700 | 714 | 8,700 |
2002/04/10 | 710 | 710 | 698 | 709 | 19,900 |
2002/04/09 | 720 | 721 | 710 | 710 | 15,100 |
2002/04/08 | 740 | 749 | 734 | 734 | 12,700 |
2002/04/05 | 730 | 744 | 717 | 722 | 27,200 |
2002/04/04 | 714 | 730 | 700 | 720 | 31,500 |
2002/04/03 | 710 | 710 | 690 | 700 | 35,500 |
2002/04/02 | 725 | 725 | 700 | 710 | 27,800 |
2002/04/01 | 727 | 730 | 723 | 727 | 7,200 |
2002/03/29 | 729 | 736 | 725 | 727 | 12,100 |
2002/03/28 | 740 | 740 | 720 | 739 | 25,000 |
2002/03/27 | 751 | 760 | 736 | 747 | 22,200 |
2002/03/26 | 760 | 765 | 751 | 751 | 9,600 |
2002/03/25 | 763 | 770 | 758 | 769 | 14,100 |
2002/03/22 | 766 | 799 | 759 | 763 | 20,000 |
2002/03/20 | 803 | 820 | 775 | 776 | 30,500 |
2002/03/19 | 800 | 810 | 781 | 795 | 17,700 |
2002/03/18 | 840 | 845 | 810 | 810 | 21,800 |
2002/03/15 | 859 | 859 | 820 | 835 | 13,600 |
2002/03/14 | 870 | 870 | 840 | 865 | 69,800 |
2002/03/13 | 869 | 925 | 804 | 875 | 226,000 |
2002/03/12 | 800 | 874 | 800 | 874 | 87,900 |
2002/03/11 | 785 | 820 | 735 | 774 | 141,200 |
2002/03/08 | 720 | 785 | 720 | 760 | 209,100 |
2002/03/07 | 715 | 720 | 700 | 710 | 70,000 |
2002/03/06 | 718 | 718 | 705 | 706 | 13,000 |
2002/03/05 | 730 | 750 | 700 | 719 | 50,300 |
2002/03/04 | 692 | 717 | 690 | 710 | 50,100 |
2002/03/01 | 680 | 684 | 676 | 680 | 10,800 |
2002/02/28 | 680 | 690 | 680 | 680 | 18,300 |
2002/02/27 | 690 | 690 | 674 | 690 | 14,800 |
2002/02/26 | 699 | 699 | 690 | 690 | 4,800 |
2002/02/25 | 720 | 722 | 698 | 699 | 13,100 |
2002/02/22 | 711 | 730 | 700 | 720 | 18,100 |
2002/02/21 | 725 | 725 | 710 | 711 | 6,800 |
2002/02/20 | 750 | 750 | 710 | 723 | 2,500 |
2002/02/19 | 799 | 799 | 740 | 750 | 6,100 |
2002/02/18 | 750 | 800 | 725 | 800 | 10,700 |
2002/02/15 | 740 | 750 | 730 | 750 | 6,100 |
2002/02/14 | 722 | 768 | 722 | 732 | 6,600 |
2002/02/13 | 687 | 740 | 687 | 706 | 16,600 |
2002/02/12 | 670 | 700 | 670 | 687 | 16,700 |
2002/02/08 | 670 | 675 | 655 | 670 | 18,100 |
2002/02/07 | 690 | 695 | 660 | 660 | 12,200 |
2002/02/06 | 700 | 705 | 695 | 695 | 9,100 |
2002/02/05 | 729 | 729 | 710 | 710 | 2,900 |
2002/02/04 | 750 | 750 | 730 | 730 | 4,700 |
2002/02/01 | 770 | 770 | 745 | 750 | 7,500 |
2002/01/31 | 770 | 780 | 760 | 770 | 13,600 |
2002/01/30 | 780 | 790 | 770 | 780 | 5,500 |
2002/01/29 | 780 | 794 | 780 | 794 | 5,200 |
2002/01/28 | 800 | 800 | 780 | 800 | 3,700 |
2002/01/25 | 805 | 805 | 800 | 800 | 5,000 |
2002/01/24 | 801 | 801 | 799 | 800 | 1,200 |
2002/01/23 | 800 | 800 | 792 | 792 | 400 |
2002/01/22 | 800 | 800 | 795 | 800 | 7,100 |
2002/01/21 | 800 | 810 | 790 | 790 | 9,100 |
2002/01/18 | 810 | 815 | 800 | 800 | 4,500 |
2002/01/17 | 805 | 830 | 790 | 800 | 4,500 |
2002/01/16 | 811 | 830 | 800 | 810 | 2,800 |
2002/01/15 | 880 | 880 | 820 | 850 | 3,600 |
2002/01/11 | 870 | 880 | 870 | 871 | 5,200 |
2002/01/10 | 905 | 950 | 850 | 860 | 30,000 |
2002/01/09 | 808 | 889 | 800 | 889 | 14,900 |
2002/01/08 | 800 | 800 | 770 | 789 | 5,100 |
2002/01/07 | 750 | 785 | 750 | 781 | 13,500 |
2002/01/04 | 850 | 850 | 820 | 820 | 3,600 |