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 |
---|---|---|---|---|---|
2003/12/30 | 363 | 363 | 350 | 350 | 8,700 |
2003/12/29 | 345 | 354 | 345 | 348 | 50,200 |
2003/12/26 | 342 | 350 | 341 | 345 | 32,400 |
2003/12/25 | 348 | 348 | 338 | 345 | 57,100 |
2003/12/24 | 356 | 356 | 335 | 348 | 21,300 |
2003/12/22 | 350 | 360 | 350 | 356 | 11,600 |
2003/12/19 | 359 | 361 | 353 | 360 | 19,400 |
2003/12/18 | 366 | 368 | 362 | 366 | 14,400 |
2003/12/17 | 355 | 366 | 355 | 366 | 9,100 |
2003/12/16 | 364 | 370 | 355 | 370 | 11,100 |
2003/12/15 | 360 | 373 | 355 | 370 | 11,100 |
2003/12/12 | 355 | 364 | 350 | 355 | 14,400 |
2003/12/11 | 340 | 354 | 340 | 354 | 4,200 |
2003/12/10 | 353 | 355 | 346 | 354 | 52,100 |
2003/12/09 | 355 | 357 | 350 | 352 | 14,700 |
2003/12/08 | 362 | 362 | 361 | 362 | 5,100 |
2003/12/05 | 361 | 370 | 360 | 370 | 9,200 |
2003/12/04 | 370 | 390 | 365 | 370 | 18,800 |
2003/12/03 | 370 | 370 | 362 | 362 | 3,600 |
2003/12/02 | 384 | 384 | 370 | 370 | 6,100 |
2003/12/01 | 361 | 385 | 361 | 380 | 11,700 |
2003/11/28 | 371 | 380 | 370 | 371 | 12,100 |
2003/11/27 | 377 | 385 | 374 | 381 | 15,200 |
2003/11/26 | 370 | 390 | 370 | 385 | 47,800 |
2003/11/25 | 361 | 380 | 361 | 375 | 44,600 |
2003/11/21 | 365 | 365 | 351 | 360 | 4,800 |
2003/11/20 | 360 | 375 | 360 | 370 | 50,800 |
2003/11/19 | 340 | 370 | 340 | 365 | 59,300 |
2003/11/18 | 350 | 350 | 321 | 340 | 41,700 |
2003/11/17 | 352 | 355 | 331 | 355 | 43,100 |
2003/11/14 | 370 | 370 | 355 | 365 | 6,800 |
2003/11/13 | 370 | 370 | 369 | 370 | 32,400 |
2003/11/12 | 380 | 380 | 355 | 360 | 26,700 |
2003/11/11 | 383 | 383 | 360 | 382 | 68,200 |
2003/11/10 | 380 | 384 | 378 | 384 | 14,000 |
2003/11/07 | 385 | 395 | 373 | 375 | 7,100 |
2003/11/06 | 380 | 389 | 380 | 389 | 29,800 |
2003/11/05 | 364 | 382 | 360 | 375 | 34,700 |
2003/11/04 | 375 | 375 | 362 | 364 | 26,100 |
2003/10/31 | 393 | 395 | 370 | 380 | 52,700 |
2003/10/30 | 406 | 409 | 375 | 398 | 51,200 |
2003/10/29 | 420 | 420 | 402 | 411 | 21,800 |
2003/10/28 | 421 | 440 | 405 | 410 | 34,800 |
2003/10/27 | 390 | 421 | 382 | 421 | 117,800 |
2003/10/24 | 409 | 409 | 382 | 385 | 59,400 |
2003/10/23 | 400 | 425 | 376 | 397 | 118,400 |
2003/10/22 | 396 | 398 | 374 | 380 | 29,600 |
2003/10/21 | 420 | 434 | 381 | 396 | 161,100 |
2003/10/20 | 444 | 456 | 410 | 414 | 288,000 |
2003/10/17 | 402 | 430 | 390 | 429 | 202,500 |
2003/10/16 | 355 | 390 | 355 | 372 | 63,500 |
2003/10/15 | 355 | 370 | 355 | 360 | 37,200 |
2003/10/14 | 351 | 358 | 348 | 352 | 41,500 |
2003/10/10 | 370 | 370 | 351 | 363 | 46,300 |
2003/10/09 | 377 | 377 | 368 | 370 | 19,900 |
2003/10/08 | 372 | 379 | 369 | 372 | 31,900 |
2003/10/07 | 369 | 379 | 366 | 372 | 47,500 |
2003/10/06 | 355 | 368 | 352 | 368 | 23,900 |
2003/10/03 | 342 | 350 | 338 | 350 | 25,400 |
2003/10/02 | 350 | 350 | 340 | 340 | 23,900 |
2003/10/01 | 349 | 350 | 327 | 350 | 39,700 |
2003/09/30 | 345 | 360 | 340 | 346 | 23,500 |
2003/09/29 | 350 | 355 | 339 | 345 | 22,700 |
2003/09/26 | 333 | 355 | 330 | 350 | 20,400 |
2003/09/25 | 350 | 350 | 332 | 333 | 17,500 |
2003/09/24 | 357 | 365 | 342 | 342 | 41,300 |
2003/09/22 | 380 | 380 | 351 | 351 | 72,700 |
2003/09/19 | 386 | 390 | 382 | 382 | 38,200 |
2003/09/18 | 395 | 395 | 390 | 391 | 29,200 |
2003/09/17 | 419 | 423 | 398 | 399 | 73,500 |
2003/09/16 | 425 | 425 | 411 | 418 | 23,100 |
2003/09/12 | 421 | 434 | 420 | 425 | 37,800 |
2003/09/11 | 426 | 430 | 412 | 420 | 47,200 |
2003/09/10 | 413 | 441 | 413 | 420 | 88,800 |
2003/09/09 | 395 | 415 | 390 | 408 | 63,100 |
2003/09/08 | 389 | 395 | 389 | 394 | 12,000 |
2003/09/05 | 399 | 399 | 389 | 390 | 44,800 |
2003/09/04 | 399 | 404 | 388 | 397 | 86,600 |
2003/09/03 | 371 | 399 | 371 | 394 | 90,500 |
2003/09/02 | 380 | 381 | 360 | 369 | 44,900 |
2003/09/01 | 375 | 389 | 375 | 379 | 72,700 |
2003/08/29 | 355 | 360 | 353 | 360 | 10,800 |
2003/08/28 | 359 | 360 | 350 | 360 | 22,900 |
2003/08/27 | 360 | 361 | 356 | 358 | 7,600 |
2003/08/26 | 367 | 367 | 361 | 361 | 14,900 |
2003/08/25 | 360 | 380 | 360 | 367 | 19,000 |
2003/08/22 | 366 | 370 | 360 | 360 | 10,100 |
2003/08/21 | 360 | 365 | 355 | 365 | 21,200 |
2003/08/20 | 375 | 375 | 361 | 361 | 19,400 |
2003/08/19 | 376 | 389 | 361 | 370 | 49,600 |
2003/08/18 | 360 | 382 | 355 | 371 | 30,400 |
2003/08/15 | 350 | 371 | 350 | 360 | 71,200 |
2003/08/14 | 349 | 349 | 340 | 348 | 17,000 |
2003/08/13 | 342 | 351 | 330 | 347 | 17,700 |
2003/08/12 | 321 | 345 | 321 | 342 | 37,500 |
2003/08/11 | 325 | 340 | 320 | 321 | 17,900 |
2003/08/08 | 330 | 340 | 323 | 325 | 8,800 |
2003/08/07 | 340 | 340 | 321 | 330 | 13,300 |
2003/08/06 | 340 | 340 | 330 | 340 | 12,900 |
2003/08/05 | 337 | 345 | 326 | 345 | 31,400 |
2003/08/04 | 363 | 363 | 340 | 342 | 24,700 |
2003/08/01 | 368 | 375 | 359 | 364 | 15,800 |
2003/07/31 | 353 | 360 | 343 | 353 | 18,500 |
2003/07/30 | 370 | 370 | 330 | 345 | 59,000 |
2003/07/29 | 383 | 386 | 375 | 375 | 27,600 |
2003/07/28 | 394 | 399 | 375 | 379 | 37,100 |
2003/07/25 | 394 | 394 | 378 | 383 | 44,500 |
2003/07/24 | 390 | 414 | 377 | 394 | 159,700 |
2003/07/23 | 355 | 387 | 350 | 386 | 143,400 |
2003/07/22 | 338 | 349 | 333 | 340 | 55,300 |
2003/07/18 | 310 | 348 | 308 | 326 | 83,300 |
2003/07/17 | 340 | 340 | 318 | 320 | 126,900 |
2003/07/16 | 375 | 375 | 330 | 349 | 222,500 |
2003/07/15 | 410 | 413 | 382 | 394 | 65,900 |
2003/07/14 | 435 | 438 | 375 | 419 | 165,100 |
2003/07/11 | 490 | 504 | 406 | 410 | 278,600 |
2003/07/10 | 429 | 499 | 429 | 485 | 391,600 |
2003/07/09 | 354 | 419 | 354 | 419 | 341,200 |
2003/07/08 | 320 | 345 | 318 | 339 | 120,600 |
2003/07/07 | 299 | 315 | 299 | 310 | 80,100 |
2003/07/04 | 285 | 310 | 281 | 299 | 32,400 |
2003/07/03 | 298 | 330 | 280 | 295 | 168,600 |
2003/07/02 | 265 | 298 | 263 | 298 | 59,200 |
2003/07/01 | 267 | 270 | 260 | 261 | 36,700 |
2003/06/30 | 239 | 265 | 239 | 265 | 53,400 |
2003/06/27 | 246 | 246 | 234 | 235 | 18,500 |
2003/06/26 | 246 | 246 | 237 | 240 | 18,500 |
2003/06/25 | 240 | 250 | 239 | 239 | 33,700 |
2003/06/24 | 250 | 250 | 235 | 240 | 11,900 |
2003/06/23 | 250 | 255 | 240 | 255 | 32,500 |
2003/06/20 | 260 | 260 | 246 | 253 | 85,600 |
2003/06/19 | 226 | 269 | 226 | 260 | 158,600 |
2003/06/18 | 218 | 224 | 214 | 224 | 62,300 |
2003/06/17 | 210 | 214 | 209 | 214 | 15,900 |
2003/06/16 | 215 | 215 | 202 | 210 | 19,100 |
2003/06/13 | 215 | 219 | 209 | 215 | 45,400 |
2003/06/12 | 218 | 220 | 217 | 218 | 25,500 |
2003/06/11 | 214 | 219 | 212 | 217 | 24,300 |
2003/06/10 | 220 | 220 | 211 | 213 | 32,500 |
2003/06/09 | 213 | 220 | 211 | 219 | 20,500 |
2003/06/06 | 211 | 215 | 209 | 215 | 22,600 |
2003/06/05 | 214 | 225 | 211 | 214 | 30,300 |
2003/06/04 | 230 | 232 | 211 | 218 | 81,200 |
2003/06/03 | 218 | 234 | 211 | 230 | 87,500 |
2003/06/02 | 208 | 220 | 205 | 219 | 102,300 |
2003/05/30 | 190 | 205 | 190 | 200 | 103,300 |
2003/05/29 | 187 | 188 | 182 | 185 | 15,700 |
2003/05/28 | 180 | 188 | 177 | 185 | 28,200 |
2003/05/27 | 179 | 180 | 173 | 179 | 25,300 |
2003/05/26 | 183 | 183 | 172 | 178 | 23,400 |
2003/05/23 | 175 | 184 | 169 | 184 | 90,100 |
2003/05/22 | 189 | 189 | 184 | 185 | 44,600 |
2003/05/21 | 189 | 189 | 178 | 185 | 46,500 |
2003/05/20 | 176 | 189 | 175 | 187 | 107,600 |
2003/05/19 | 176 | 179 | 170 | 176 | 29,500 |
2003/05/16 | 181 | 181 | 177 | 179 | 42,300 |
2003/05/15 | 189 | 189 | 170 | 178 | 152,400 |
2003/05/14 | 202 | 212 | 189 | 190 | 243,400 |
2003/05/13 | 170 | 196 | 170 | 196 | 167,300 |
2003/05/12 | 163 | 169 | 160 | 165 | 83,200 |
2003/05/09 | 165 | 165 | 158 | 160 | 20,700 |
2003/05/08 | 160 | 165 | 159 | 165 | 46,100 |
2003/05/07 | 160 | 169 | 160 | 160 | 58,900 |
2003/05/06 | 158 | 161 | 155 | 159 | 37,900 |
2003/05/02 | 160 | 165 | 158 | 162 | 17,600 |
2003/05/01 | 161 | 164 | 158 | 160 | 27,900 |
2003/04/30 | 160 | 164 | 153 | 160 | 3,200 |
2003/04/28 | 165 | 165 | 153 | 160 | 26,500 |
2003/04/25 | 168 | 173 | 160 | 165 | 29,800 |
2003/04/24 | 165 | 170 | 163 | 167 | 27,500 |
2003/04/23 | 165 | 168 | 165 | 166 | 21,400 |
2003/04/22 | 170 | 171 | 155 | 170 | 84,900 |
2003/04/21 | 170 | 171 | 165 | 169 | 34,400 |
2003/04/18 | 177 | 177 | 166 | 170 | 55,700 |
2003/04/17 | 184 | 184 | 177 | 182 | 7,700 |
2003/04/16 | 180 | 185 | 178 | 179 | 19,000 |
2003/04/15 | 178 | 185 | 176 | 180 | 15,600 |
2003/04/14 | 186 | 186 | 176 | 178 | 21,500 |
2003/04/11 | 188 | 190 | 182 | 186 | 24,000 |
2003/04/10 | 179 | 188 | 177 | 188 | 35,400 |
2003/04/09 | 169 | 176 | 169 | 172 | 94,200 |
2003/04/08 | 170 | 175 | 160 | 168 | 86,200 |
2003/04/07 | 172 | 175 | 165 | 168 | 60,700 |
2003/04/04 | 180 | 180 | 170 | 171 | 8,400 |
2003/04/03 | 180 | 181 | 169 | 180 | 49,700 |
2003/04/02 | 195 | 195 | 163 | 178 | 66,600 |
2003/04/01 | 194 | 195 | 189 | 193 | 4,700 |
2003/03/31 | 203 | 203 | 189 | 194 | 36,400 |
2003/03/28 | 215 | 216 | 197 | 202 | 31,800 |
2003/03/27 | 209 | 210 | 206 | 206 | 1,500 |
2003/03/26 | 208 | 219 | 200 | 200 | 24,300 |
2003/03/25 | 210 | 214 | 206 | 208 | 16,500 |
2003/03/24 | 212 | 219 | 210 | 210 | 10,800 |
2003/03/20 | 218 | 218 | 208 | 210 | 6,800 |
2003/03/19 | 215 | 218 | 210 | 218 | 8,900 |
2003/03/18 | 221 | 221 | 208 | 212 | 6,500 |
2003/03/17 | 212 | 220 | 206 | 206 | 4,900 |
2003/03/14 | 211 | 215 | 211 | 214 | 2,200 |
2003/03/13 | 211 | 212 | 208 | 212 | 3,000 |
2003/03/12 | 203 | 210 | 202 | 205 | 6,800 |
2003/03/11 | 209 | 210 | 198 | 203 | 23,500 |
2003/03/10 | 215 | 215 | 208 | 210 | 2,500 |
2003/03/07 | 218 | 226 | 213 | 215 | 5,700 |
2003/03/06 | 220 | 220 | 218 | 218 | 11,400 |
2003/03/05 | 220 | 227 | 220 | 227 | 10,200 |
2003/03/04 | 230 | 230 | 215 | 229 | 26,900 |
2003/03/03 | 220 | 231 | 218 | 229 | 20,000 |
2003/02/28 | 224 | 231 | 220 | 220 | 19,500 |
2003/02/27 | 231 | 231 | 223 | 223 | 16,800 |
2003/02/26 | 225 | 233 | 225 | 231 | 4,200 |
2003/02/25 | 235 | 235 | 222 | 226 | 24,700 |
2003/02/24 | 235 | 235 | 228 | 235 | 8,100 |
2003/02/21 | 225 | 236 | 223 | 236 | 23,800 |
2003/02/20 | 228 | 231 | 224 | 225 | 16,500 |
2003/02/19 | 231 | 240 | 225 | 230 | 19,300 |
2003/02/18 | 229 | 234 | 225 | 229 | 48,400 |
2003/02/17 | 240 | 241 | 232 | 232 | 29,900 |
2003/02/14 | 246 | 247 | 242 | 242 | 2,500 |
2003/02/13 | 244 | 247 | 240 | 245 | 23,200 |
2003/02/12 | 249 | 249 | 240 | 241 | 4,800 |
2003/02/10 | 246 | 250 | 240 | 245 | 9,800 |
2003/02/07 | 235 | 249 | 235 | 240 | 3,800 |
2003/02/06 | 232 | 242 | 232 | 236 | 5,800 |
2003/02/05 | 236 | 239 | 235 | 235 | 9,100 |
2003/02/04 | 236 | 241 | 235 | 235 | 12,000 |
2003/02/03 | 231 | 237 | 231 | 237 | 8,600 |
2003/01/31 | 235 | 236 | 228 | 235 | 29,800 |
2003/01/30 | 243 | 243 | 238 | 240 | 7,200 |
2003/01/29 | 247 | 249 | 241 | 243 | 27,100 |
2003/01/28 | 250 | 255 | 245 | 254 | 10,100 |
2003/01/27 | 248 | 253 | 246 | 249 | 42,200 |
2003/01/24 | 241 | 264 | 240 | 254 | 40,400 |
2003/01/23 | 236 | 241 | 235 | 241 | 19,000 |
2003/01/22 | 240 | 241 | 238 | 241 | 23,000 |
2003/01/21 | 239 | 242 | 236 | 240 | 40,600 |
2003/01/20 | 240 | 241 | 235 | 240 | 8,000 |
2003/01/17 | 240 | 240 | 230 | 240 | 30,600 |
2003/01/16 | 240 | 240 | 238 | 240 | 9,600 |
2003/01/15 | 242 | 244 | 238 | 239 | 12,600 |
2003/01/14 | 240 | 240 | 238 | 240 | 8,400 |
2003/01/10 | 240 | 240 | 237 | 240 | 3,500 |
2003/01/09 | 238 | 240 | 238 | 240 | 6,400 |
2003/01/08 | 249 | 250 | 240 | 240 | 18,600 |
2003/01/07 | 258 | 258 | 248 | 250 | 18,500 |
2003/01/06 | 265 | 265 | 252 | 252 | 5,600 |