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 |
---|---|---|---|---|---|
2008/12/30 | 155 | 168 | 155 | 168 | 56,100 |
2008/12/29 | 153 | 158 | 151 | 158 | 30,500 |
2008/12/26 | 150 | 152 | 149 | 151 | 36,000 |
2008/12/25 | 156 | 156 | 152 | 154 | 15,700 |
2008/12/24 | 157 | 157 | 150 | 156 | 25,100 |
2008/12/22 | 153 | 158 | 148 | 156 | 66,800 |
2008/12/19 | 154 | 155 | 153 | 154 | 15,300 |
2008/12/18 | 155 | 156 | 153 | 154 | 21,500 |
2008/12/17 | 155 | 155 | 153 | 153 | 31,200 |
2008/12/16 | 157 | 157 | 153 | 154 | 26,600 |
2008/12/15 | 156 | 158 | 155 | 156 | 27,800 |
2008/12/12 | 157 | 158 | 156 | 158 | 32,300 |
2008/12/11 | 160 | 160 | 153 | 159 | 50,300 |
2008/12/10 | 160 | 160 | 156 | 158 | 50,300 |
2008/12/09 | 157 | 160 | 156 | 157 | 9,700 |
2008/12/08 | 159 | 159 | 155 | 158 | 18,100 |
2008/12/05 | 156 | 160 | 153 | 155 | 39,400 |
2008/12/04 | 159 | 164 | 156 | 156 | 29,500 |
2008/12/03 | 157 | 161 | 157 | 157 | 15,000 |
2008/12/02 | 159 | 162 | 155 | 157 | 60,300 |
2008/12/01 | 173 | 173 | 158 | 160 | 54,200 |
2008/11/28 | 164 | 170 | 164 | 168 | 19,400 |
2008/11/27 | 168 | 171 | 165 | 166 | 44,800 |
2008/11/26 | 169 | 174 | 166 | 167 | 22,300 |
2008/11/25 | 169 | 180 | 168 | 169 | 70,300 |
2008/11/21 | 155 | 167 | 154 | 166 | 63,100 |
2008/11/20 | 161 | 167 | 157 | 158 | 68,600 |
2008/11/19 | 160 | 166 | 159 | 161 | 36,700 |
2008/11/18 | 159 | 165 | 159 | 160 | 21,900 |
2008/11/17 | 164 | 169 | 155 | 164 | 59,200 |
2008/11/14 | 175 | 179 | 163 | 166 | 94,000 |
2008/11/13 | 180 | 181 | 173 | 177 | 50,900 |
2008/11/12 | 181 | 181 | 174 | 180 | 33,400 |
2008/11/11 | 181 | 181 | 175 | 180 | 20,100 |
2008/11/10 | 184 | 184 | 175 | 178 | 35,200 |
2008/11/07 | 171 | 184 | 171 | 184 | 59,800 |
2008/11/06 | 182 | 185 | 176 | 180 | 85,000 |
2008/11/05 | 195 | 200 | 187 | 192 | 137,900 |
2008/11/04 | 189 | 200 | 189 | 193 | 101,400 |
2008/10/31 | 186 | 186 | 179 | 182 | 37,600 |
2008/10/30 | 176 | 187 | 176 | 182 | 97,000 |
2008/10/29 | 182 | 186 | 176 | 180 | 342,500 |
2008/10/28 | 150 | 165 | 142 | 164 | 219,100 |
2008/10/27 | 152 | 168 | 151 | 155 | 227,300 |
2008/10/24 | 166 | 173 | 152 | 158 | 632,600 |
2008/10/23 | 193 | 203 | 170 | 171 | 1,200,800 |
2008/10/22 | 163 | 214 | 163 | 203 | 1,296,700 |
2008/10/21 | 187 | 194 | 158 | 170 | 1,273,000 |
2008/10/20 | 122 | 167 | 122 | 167 | 593,400 |
2008/10/17 | 120 | 122 | 115 | 117 | 37,600 |
2008/10/16 | 115 | 122 | 111 | 118 | 62,700 |
2008/10/15 | 133 | 133 | 122 | 130 | 95,700 |
2008/10/14 | 128 | 135 | 120 | 128 | 179,300 |
2008/10/10 | 97 | 104 | 94 | 103 | 142,600 |
2008/10/09 | 96 | 106 | 96 | 104 | 227,200 |
2008/10/08 | 109 | 114 | 93 | 97 | 267,500 |
2008/10/07 | 110 | 119 | 106 | 114 | 232,300 |
2008/10/06 | 154 | 154 | 133 | 134 | 151,700 |
2008/10/03 | 152 | 159 | 152 | 156 | 79,100 |
2008/10/02 | 168 | 168 | 155 | 161 | 131,400 |
2008/10/01 | 167 | 172 | 165 | 171 | 49,200 |
2008/09/30 | 170 | 173 | 161 | 171 | 125,200 |
2008/09/29 | 184 | 184 | 177 | 178 | 37,800 |
2008/09/26 | 184 | 189 | 180 | 182 | 98,800 |
2008/09/25 | 185 | 185 | 178 | 179 | 37,700 |
2008/09/24 | 190 | 190 | 182 | 185 | 63,100 |
2008/09/22 | 188 | 191 | 182 | 187 | 57,400 |
2008/09/19 | 181 | 188 | 181 | 186 | 43,200 |
2008/09/18 | 183 | 189 | 176 | 181 | 92,600 |
2008/09/17 | 185 | 196 | 184 | 184 | 199,500 |
2008/09/16 | 170 | 210 | 170 | 189 | 280,000 |
2008/09/12 | 180 | 185 | 177 | 184 | 54,900 |
2008/09/11 | 180 | 181 | 176 | 177 | 18,000 |
2008/09/10 | 173 | 180 | 173 | 180 | 25,200 |
2008/09/09 | 186 | 186 | 178 | 183 | 40,700 |
2008/09/08 | 175 | 191 | 175 | 186 | 62,800 |
2008/09/05 | 185 | 185 | 173 | 177 | 135,000 |
2008/09/04 | 188 | 190 | 186 | 186 | 50,400 |
2008/09/03 | 190 | 190 | 187 | 188 | 31,000 |
2008/09/02 | 190 | 198 | 185 | 191 | 67,000 |
2008/09/01 | 193 | 196 | 190 | 191 | 26,700 |
2008/08/29 | 195 | 197 | 190 | 194 | 98,900 |
2008/08/28 | 201 | 201 | 194 | 195 | 17,100 |
2008/08/27 | 198 | 198 | 193 | 197 | 26,400 |
2008/08/26 | 204 | 204 | 195 | 199 | 34,500 |
2008/08/25 | 205 | 208 | 202 | 204 | 24,200 |
2008/08/22 | 197 | 205 | 196 | 201 | 48,500 |
2008/08/21 | 195 | 201 | 195 | 199 | 21,600 |
2008/08/20 | 192 | 197 | 191 | 197 | 29,000 |
2008/08/19 | 191 | 198 | 190 | 193 | 78,800 |
2008/08/18 | 206 | 208 | 195 | 195 | 66,800 |
2008/08/15 | 207 | 209 | 201 | 206 | 38,600 |
2008/08/14 | 208 | 214 | 206 | 206 | 47,100 |
2008/08/13 | 208 | 213 | 207 | 210 | 43,600 |
2008/08/12 | 209 | 215 | 204 | 213 | 79,200 |
2008/08/11 | 205 | 214 | 202 | 210 | 51,700 |
2008/08/08 | 198 | 220 | 196 | 202 | 174,300 |
2008/08/07 | 200 | 208 | 198 | 199 | 65,500 |
2008/08/06 | 195 | 205 | 195 | 201 | 31,900 |
2008/08/05 | 192 | 196 | 191 | 195 | 33,400 |
2008/08/04 | 200 | 201 | 191 | 193 | 44,800 |
2008/08/01 | 200 | 200 | 195 | 198 | 47,900 |
2008/07/31 | 206 | 206 | 201 | 202 | 26,700 |
2008/07/30 | 203 | 209 | 203 | 203 | 47,100 |
2008/07/29 | 200 | 203 | 197 | 201 | 54,800 |
2008/07/28 | 209 | 209 | 202 | 202 | 52,600 |
2008/07/25 | 219 | 220 | 204 | 204 | 101,700 |
2008/07/24 | 201 | 239 | 200 | 219 | 267,200 |
2008/07/23 | 188 | 205 | 184 | 198 | 146,900 |
2008/07/22 | 200 | 201 | 186 | 190 | 133,000 |
2008/07/18 | 204 | 210 | 203 | 203 | 78,500 |
2008/07/17 | 206 | 211 | 203 | 209 | 68,400 |
2008/07/16 | 211 | 216 | 202 | 204 | 168,600 |
2008/07/15 | 235 | 236 | 220 | 223 | 85,500 |
2008/07/14 | 236 | 237 | 234 | 236 | 33,400 |
2008/07/11 | 238 | 241 | 235 | 239 | 22,800 |
2008/07/10 | 240 | 243 | 234 | 236 | 57,500 |
2008/07/09 | 237 | 243 | 235 | 240 | 32,400 |
2008/07/08 | 245 | 246 | 238 | 238 | 42,100 |
2008/07/07 | 238 | 247 | 236 | 243 | 42,100 |
2008/07/04 | 235 | 238 | 233 | 237 | 42,200 |
2008/07/03 | 238 | 244 | 236 | 237 | 83,500 |
2008/07/02 | 243 | 245 | 241 | 242 | 32,500 |
2008/07/01 | 244 | 249 | 243 | 244 | 52,800 |
2008/06/30 | 246 | 248 | 242 | 244 | 49,200 |
2008/06/27 | 246 | 249 | 245 | 247 | 58,300 |
2008/06/26 | 251 | 254 | 248 | 252 | 58,200 |
2008/06/25 | 256 | 258 | 248 | 251 | 83,600 |
2008/06/24 | 265 | 265 | 254 | 256 | 89,700 |
2008/06/23 | 263 | 274 | 258 | 268 | 128,700 |
2008/06/20 | 267 | 271 | 262 | 266 | 49,000 |
2008/06/19 | 264 | 275 | 263 | 269 | 50,700 |
2008/06/18 | 277 | 278 | 263 | 265 | 180,800 |
2008/06/17 | 259 | 290 | 255 | 275 | 379,400 |
2008/06/16 | 253 | 255 | 252 | 255 | 23,200 |
2008/06/13 | 251 | 254 | 251 | 253 | 36,600 |
2008/06/12 | 252 | 254 | 249 | 253 | 57,100 |
2008/06/11 | 258 | 258 | 252 | 256 | 29,400 |
2008/06/10 | 260 | 262 | 252 | 256 | 109,700 |
2008/06/09 | 250 | 256 | 249 | 253 | 103,400 |
2008/06/06 | 254 | 260 | 251 | 259 | 132,000 |
2008/06/05 | 249 | 254 | 249 | 250 | 76,900 |
2008/06/04 | 247 | 250 | 245 | 250 | 95,300 |
2008/06/03 | 248 | 250 | 246 | 247 | 100,400 |
2008/06/02 | 254 | 254 | 247 | 250 | 113,500 |
2008/05/30 | 252 | 260 | 252 | 256 | 64,900 |
2008/05/29 | 247 | 260 | 246 | 255 | 119,000 |
2008/05/28 | 265 | 265 | 250 | 254 | 215,500 |
2008/05/27 | 274 | 274 | 265 | 266 | 105,200 |
2008/05/26 | 274 | 279 | 263 | 270 | 353,100 |
2008/05/23 | 300 | 300 | 292 | 294 | 139,600 |
2008/05/22 | 290 | 297 | 285 | 296 | 82,700 |
2008/05/21 | 293 | 295 | 290 | 292 | 118,700 |
2008/05/20 | 294 | 300 | 294 | 296 | 73,600 |
2008/05/19 | 295 | 299 | 294 | 297 | 89,000 |
2008/05/16 | 295 | 307 | 290 | 298 | 282,600 |
2008/05/15 | 297 | 308 | 291 | 292 | 307,700 |
2008/05/14 | 292 | 292 | 287 | 292 | 62,900 |
2008/05/13 | 291 | 293 | 285 | 289 | 113,600 |
2008/05/12 | 293 | 295 | 286 | 291 | 108,900 |
2008/05/09 | 298 | 298 | 289 | 291 | 111,300 |
2008/05/08 | 290 | 299 | 290 | 296 | 91,900 |
2008/05/07 | 295 | 302 | 288 | 292 | 218,100 |
2008/05/02 | 293 | 306 | 293 | 298 | 216,400 |
2008/05/01 | 291 | 295 | 288 | 294 | 76,400 |
2008/04/30 | 291 | 293 | 285 | 292 | 170,300 |
2008/04/28 | 300 | 302 | 287 | 296 | 182,500 |
2008/04/25 | 302 | 305 | 293 | 299 | 275,400 |
2008/04/24 | 320 | 330 | 298 | 298 | 764,300 |
2008/04/23 | 304 | 319 | 300 | 315 | 332,800 |
2008/04/22 | 303 | 305 | 295 | 299 | 161,500 |
2008/04/21 | 310 | 313 | 300 | 301 | 346,400 |
2008/04/18 | 296 | 313 | 292 | 305 | 662,400 |
2008/04/17 | 298 | 301 | 290 | 292 | 176,900 |
2008/04/16 | 283 | 299 | 282 | 296 | 389,300 |
2008/04/15 | 284 | 285 | 273 | 280 | 212,900 |
2008/04/14 | 279 | 310 | 275 | 280 | 979,100 |
2008/04/11 | 279 | 287 | 270 | 277 | 147,400 |
2008/04/10 | 283 | 283 | 270 | 270 | 143,600 |
2008/04/09 | 297 | 307 | 278 | 286 | 304,700 |
2008/04/08 | 300 | 320 | 284 | 292 | 678,900 |
2008/04/07 | 278 | 323 | 267 | 300 | 1,421,000 |
2008/04/04 | 338 | 345 | 278 | 279 | 2,350,400 |
2008/04/03 | 259 | 337 | 254 | 337 | 817,000 |
2008/04/02 | 251 | 257 | 250 | 257 | 73,700 |
2008/04/01 | 248 | 253 | 245 | 252 | 83,300 |
2008/03/31 | 266 | 266 | 252 | 258 | 117,300 |
2008/03/28 | 271 | 272 | 266 | 269 | 52,300 |
2008/03/27 | 280 | 280 | 271 | 272 | 62,300 |
2008/03/26 | 280 | 280 | 272 | 277 | 85,300 |
2008/03/25 | 290 | 290 | 276 | 282 | 134,400 |
2008/03/24 | 280 | 285 | 274 | 280 | 88,200 |
2008/03/21 | 281 | 289 | 267 | 278 | 112,900 |
2008/03/19 | 287 | 287 | 276 | 280 | 94,400 |
2008/03/18 | 272 | 285 | 266 | 267 | 59,700 |
2008/03/17 | 271 | 276 | 266 | 267 | 111,600 |
2008/03/14 | 294 | 299 | 270 | 286 | 139,200 |
2008/03/13 | 308 | 308 | 295 | 299 | 50,300 |
2008/03/12 | 320 | 325 | 304 | 307 | 136,800 |
2008/03/11 | 290 | 305 | 287 | 305 | 86,800 |
2008/03/10 | 305 | 314 | 296 | 305 | 138,900 |
2008/03/07 | 310 | 336 | 308 | 315 | 135,800 |
2008/03/06 | 310 | 341 | 305 | 325 | 257,700 |
2008/03/05 | 326 | 329 | 303 | 309 | 206,600 |
2008/03/04 | 347 | 350 | 329 | 330 | 113,400 |
2008/03/03 | 349 | 349 | 333 | 345 | 147,500 |
2008/02/29 | 364 | 364 | 351 | 353 | 199,100 |
2008/02/28 | 366 | 371 | 361 | 363 | 57,200 |
2008/02/27 | 362 | 377 | 359 | 364 | 156,600 |
2008/02/26 | 373 | 373 | 356 | 358 | 174,900 |
2008/02/25 | 392 | 396 | 355 | 365 | 573,400 |
2008/02/22 | 389 | 396 | 385 | 390 | 214,100 |
2008/02/21 | 392 | 405 | 378 | 384 | 557,800 |
2008/02/20 | 398 | 404 | 370 | 374 | 455,700 |
2008/02/19 | 366 | 410 | 363 | 393 | 783,200 |
2008/02/18 | 375 | 379 | 354 | 360 | 317,600 |
2008/02/15 | 364 | 375 | 359 | 365 | 69,700 |
2008/02/14 | 350 | 380 | 350 | 363 | 78,600 |
2008/02/13 | 360 | 360 | 350 | 353 | 80,200 |
2008/02/12 | 371 | 383 | 360 | 360 | 82,400 |
2008/02/08 | 369 | 374 | 365 | 366 | 71,500 |
2008/02/07 | 376 | 376 | 368 | 368 | 24,800 |
2008/02/06 | 370 | 374 | 367 | 370 | 48,000 |
2008/02/05 | 380 | 381 | 373 | 377 | 31,000 |
2008/02/04 | 371 | 385 | 371 | 381 | 89,400 |
2008/02/01 | 373 | 381 | 370 | 374 | 44,800 |
2008/01/31 | 370 | 384 | 367 | 375 | 45,300 |
2008/01/30 | 380 | 383 | 370 | 378 | 57,200 |
2008/01/29 | 380 | 383 | 375 | 380 | 51,600 |
2008/01/28 | 391 | 391 | 365 | 366 | 104,800 |
2008/01/25 | 396 | 403 | 379 | 390 | 303,600 |
2008/01/24 | 379 | 428 | 371 | 395 | 149,800 |
2008/01/23 | 386 | 386 | 361 | 369 | 118,200 |
2008/01/22 | 375 | 385 | 360 | 361 | 190,000 |
2008/01/21 | 430 | 431 | 387 | 395 | 404,600 |
2008/01/18 | 375 | 450 | 360 | 440 | 407,800 |
2008/01/17 | 355 | 371 | 353 | 370 | 77,500 |
2008/01/16 | 350 | 378 | 350 | 360 | 158,800 |
2008/01/15 | 415 | 420 | 376 | 388 | 205,600 |
2008/01/11 | 435 | 440 | 421 | 421 | 99,100 |
2008/01/10 | 442 | 445 | 435 | 435 | 45,800 |
2008/01/09 | 425 | 458 | 420 | 455 | 62,600 |
2008/01/08 | 433 | 445 | 431 | 435 | 32,600 |
2008/01/07 | 425 | 454 | 416 | 443 | 105,100 |
2008/01/04 | 455 | 456 | 417 | 435 | 47,600 |