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 |
---|---|---|---|---|---|
2009/12/30 | 263 | 263 | 250 | 254 | 233,800 |
2009/12/29 | 267 | 269 | 250 | 258 | 555,500 |
2009/12/28 | 251 | 276 | 250 | 267 | 1,386,500 |
2009/12/25 | 230 | 250 | 226 | 249 | 975,200 |
2009/12/24 | 216 | 226 | 208 | 225 | 352,800 |
2009/12/22 | 209 | 223 | 204 | 211 | 267,400 |
2009/12/21 | 217 | 226 | 208 | 209 | 332,000 |
2009/12/18 | 226 | 234 | 211 | 219 | 930,900 |
2009/12/17 | 195 | 240 | 195 | 221 | 1,552,300 |
2009/12/16 | 196 | 196 | 190 | 192 | 127,200 |
2009/12/15 | 184 | 196 | 184 | 193 | 154,300 |
2009/12/14 | 182 | 187 | 182 | 183 | 87,700 |
2009/12/11 | 184 | 188 | 180 | 185 | 151,300 |
2009/12/10 | 205 | 206 | 183 | 186 | 656,700 |
2009/12/09 | 177 | 195 | 175 | 195 | 714,300 |
2009/12/08 | 178 | 178 | 174 | 176 | 44,300 |
2009/12/07 | 171 | 176 | 170 | 175 | 104,000 |
2009/12/04 | 168 | 174 | 167 | 171 | 109,700 |
2009/12/03 | 179 | 179 | 171 | 171 | 230,000 |
2009/12/02 | 179 | 180 | 175 | 178 | 76,500 |
2009/12/01 | 180 | 184 | 174 | 179 | 179,800 |
2009/11/30 | 180 | 186 | 180 | 183 | 108,700 |
2009/11/27 | 184 | 187 | 175 | 179 | 159,900 |
2009/11/26 | 175 | 190 | 175 | 185 | 375,200 |
2009/11/25 | 168 | 180 | 168 | 176 | 112,600 |
2009/11/24 | 178 | 184 | 167 | 168 | 280,800 |
2009/11/20 | 159 | 175 | 156 | 168 | 185,500 |
2009/11/19 | 165 | 166 | 155 | 160 | 186,600 |
2009/11/18 | 174 | 174 | 163 | 165 | 196,100 |
2009/11/17 | 178 | 183 | 167 | 174 | 582,400 |
2009/11/16 | 191 | 207 | 179 | 179 | 1,927,700 |
2009/11/13 | 170 | 205 | 167 | 186 | 3,249,700 |
2009/11/12 | 156 | 158 | 154 | 155 | 106,000 |
2009/11/11 | 160 | 160 | 155 | 156 | 124,700 |
2009/11/10 | 153 | 163 | 153 | 157 | 165,800 |
2009/11/09 | 155 | 159 | 151 | 155 | 162,000 |
2009/11/06 | 158 | 167 | 157 | 157 | 347,400 |
2009/11/05 | 161 | 164 | 154 | 156 | 443,400 |
2009/11/04 | 171 | 174 | 166 | 166 | 288,300 |
2009/11/02 | 177 | 177 | 170 | 171 | 415,000 |
2009/10/30 | 180 | 185 | 175 | 177 | 483,600 |
2009/10/29 | 181 | 183 | 174 | 177 | 375,900 |
2009/10/28 | 179 | 192 | 175 | 180 | 1,150,600 |
2009/10/27 | 173 | 184 | 171 | 178 | 656,900 |
2009/10/26 | 181 | 182 | 174 | 175 | 609,400 |
2009/10/23 | 198 | 198 | 177 | 178 | 1,711,100 |
2009/10/22 | 196 | 207 | 183 | 196 | 4,077,800 |
2009/10/21 | 200 | 202 | 170 | 191 | 4,350,300 |
2009/10/20 | 238 | 241 | 175 | 189 | 3,284,800 |
2009/10/19 | 264 | 264 | 242 | 245 | 75,800 |
2009/10/16 | 264 | 271 | 257 | 264 | 51,000 |
2009/10/15 | 276 | 277 | 261 | 262 | 62,500 |
2009/10/14 | 262 | 274 | 262 | 271 | 40,700 |
2009/10/13 | 276 | 279 | 255 | 262 | 168,300 |
2009/10/09 | 257 | 268 | 251 | 268 | 111,500 |
2009/10/08 | 272 | 272 | 246 | 262 | 151,400 |
2009/10/07 | 269 | 274 | 260 | 274 | 56,000 |
2009/10/06 | 286 | 289 | 260 | 270 | 183,900 |
2009/10/05 | 312 | 312 | 295 | 295 | 44,000 |
2009/10/02 | 323 | 323 | 311 | 312 | 30,900 |
2009/10/01 | 321 | 328 | 318 | 324 | 23,800 |
2009/09/30 | 330 | 330 | 319 | 321 | 33,200 |
2009/09/29 | 324 | 328 | 318 | 321 | 27,900 |
2009/09/28 | 320 | 335 | 315 | 324 | 54,100 |
2009/09/25 | 345 | 345 | 328 | 338 | 29,900 |
2009/09/24 | 344 | 349 | 315 | 338 | 103,600 |
2009/09/18 | 346 | 347 | 341 | 344 | 14,600 |
2009/09/17 | 342 | 347 | 340 | 344 | 20,300 |
2009/09/16 | 345 | 347 | 340 | 342 | 24,900 |
2009/09/15 | 337 | 347 | 337 | 341 | 45,100 |
2009/09/14 | 352 | 353 | 345 | 347 | 60,400 |
2009/09/11 | 365 | 365 | 355 | 358 | 10,100 |
2009/09/10 | 360 | 362 | 354 | 360 | 21,500 |
2009/09/09 | 353 | 359 | 349 | 358 | 37,200 |
2009/09/08 | 360 | 362 | 349 | 349 | 55,300 |
2009/09/07 | 364 | 365 | 355 | 365 | 23,700 |
2009/09/04 | 361 | 374 | 358 | 360 | 50,300 |
2009/09/03 | 370 | 370 | 358 | 365 | 56,800 |
2009/09/02 | 380 | 380 | 365 | 375 | 88,900 |
2009/09/01 | 374 | 382 | 374 | 380 | 28,600 |
2009/08/31 | 383 | 392 | 377 | 380 | 23,300 |
2009/08/28 | 371 | 400 | 371 | 390 | 62,600 |
2009/08/27 | 371 | 375 | 368 | 375 | 20,000 |
2009/08/26 | 371 | 378 | 371 | 374 | 23,400 |
2009/08/25 | 379 | 385 | 373 | 373 | 30,800 |
2009/08/24 | 369 | 379 | 368 | 379 | 23,300 |
2009/08/21 | 390 | 390 | 369 | 374 | 55,100 |
2009/08/20 | 384 | 398 | 367 | 385 | 59,700 |
2009/08/19 | 385 | 385 | 365 | 379 | 100,200 |
2009/08/18 | 390 | 396 | 379 | 380 | 123,900 |
2009/08/17 | 411 | 412 | 401 | 405 | 33,700 |
2009/08/14 | 414 | 415 | 405 | 408 | 71,000 |
2009/08/13 | 410 | 413 | 407 | 409 | 21,600 |
2009/08/12 | 414 | 414 | 405 | 408 | 32,800 |
2009/08/11 | 412 | 419 | 405 | 419 | 41,400 |
2009/08/10 | 421 | 421 | 410 | 418 | 34,200 |
2009/08/07 | 415 | 422 | 400 | 421 | 84,100 |
2009/08/06 | 419 | 433 | 416 | 416 | 30,800 |
2009/08/05 | 416 | 430 | 416 | 424 | 37,900 |
2009/08/04 | 462 | 462 | 412 | 420 | 211,600 |
2009/08/03 | 427 | 465 | 427 | 463 | 198,900 |
2009/07/31 | 408 | 455 | 408 | 442 | 257,800 |
2009/07/30 | 370 | 424 | 368 | 408 | 157,300 |
2009/07/29 | 356 | 370 | 356 | 368 | 29,300 |
2009/07/28 | 377 | 378 | 366 | 366 | 38,600 |
2009/07/27 | 368 | 388 | 366 | 380 | 42,800 |
2009/07/24 | 369 | 370 | 361 | 365 | 28,100 |
2009/07/23 | 368 | 368 | 358 | 359 | 42,000 |
2009/07/22 | 361 | 368 | 359 | 363 | 31,400 |
2009/07/21 | 360 | 367 | 350 | 366 | 29,500 |
2009/07/17 | 340 | 370 | 340 | 362 | 77,700 |
2009/07/16 | 366 | 370 | 342 | 344 | 65,200 |
2009/07/15 | 331 | 349 | 326 | 346 | 66,100 |
2009/07/14 | 360 | 360 | 315 | 323 | 179,200 |
2009/07/13 | 399 | 399 | 335 | 335 | 267,700 |
2009/07/10 | 420 | 430 | 402 | 404 | 114,000 |
2009/07/09 | 418 | 425 | 411 | 416 | 56,800 |
2009/07/08 | 437 | 445 | 416 | 430 | 211,700 |
2009/07/07 | 463 | 470 | 440 | 452 | 183,500 |
2009/07/06 | 470 | 475 | 460 | 473 | 111,800 |
2009/07/03 | 459 | 486 | 459 | 475 | 196,500 |
2009/07/02 | 450 | 479 | 450 | 474 | 284,000 |
2009/07/01 | 435 | 455 | 423 | 451 | 375,400 |
2009/06/30 | 404 | 448 | 401 | 440 | 438,400 |
2009/06/29 | 413 | 413 | 401 | 407 | 83,800 |
2009/06/26 | 410 | 415 | 403 | 409 | 58,500 |
2009/06/25 | 410 | 412 | 403 | 410 | 35,500 |
2009/06/24 | 406 | 415 | 405 | 409 | 36,400 |
2009/06/23 | 421 | 421 | 403 | 406 | 77,700 |
2009/06/22 | 425 | 437 | 419 | 421 | 51,300 |
2009/06/19 | 438 | 438 | 415 | 430 | 128,300 |
2009/06/18 | 438 | 445 | 418 | 418 | 123,600 |
2009/06/17 | 427 | 451 | 405 | 439 | 263,100 |
2009/06/16 | 394 | 450 | 394 | 435 | 458,500 |
2009/06/15 | 437 | 488 | 401 | 404 | 619,200 |
2009/06/12 | 405 | 460 | 405 | 442 | 340,900 |
2009/06/11 | 420 | 423 | 403 | 412 | 187,600 |
2009/06/10 | 393 | 430 | 386 | 425 | 311,500 |
2009/06/09 | 437 | 440 | 390 | 398 | 512,900 |
2009/06/08 | 452 | 472 | 429 | 441 | 455,500 |
2009/06/05 | 449 | 490 | 442 | 467 | 762,800 |
2009/06/04 | 389 | 450 | 372 | 444 | 699,100 |
2009/06/03 | 380 | 399 | 380 | 395 | 396,300 |
2009/06/02 | 345 | 384 | 342 | 382 | 444,800 |
2009/06/01 | 325 | 349 | 325 | 340 | 273,800 |
2009/05/29 | 300 | 342 | 299 | 334 | 421,900 |
2009/05/28 | 300 | 301 | 292 | 298 | 105,600 |
2009/05/27 | 270 | 310 | 270 | 303 | 425,800 |
2009/05/26 | 274 | 274 | 268 | 274 | 9,700 |
2009/05/25 | 260 | 274 | 260 | 274 | 54,500 |
2009/05/22 | 265 | 270 | 262 | 265 | 25,700 |
2009/05/21 | 280 | 280 | 268 | 268 | 58,400 |
2009/05/20 | 281 | 281 | 274 | 280 | 25,700 |
2009/05/19 | 273 | 283 | 268 | 281 | 45,900 |
2009/05/18 | 268 | 273 | 265 | 271 | 36,300 |
2009/05/15 | 273 | 273 | 264 | 271 | 20,700 |
2009/05/14 | 258 | 273 | 256 | 271 | 54,900 |
2009/05/13 | 260 | 264 | 258 | 261 | 39,800 |
2009/05/12 | 275 | 280 | 247 | 265 | 194,600 |
2009/05/11 | 269 | 290 | 268 | 280 | 80,200 |
2009/05/08 | 256 | 267 | 256 | 267 | 52,800 |
2009/05/07 | 261 | 267 | 259 | 264 | 41,000 |
2009/05/01 | 255 | 264 | 255 | 260 | 20,600 |
2009/04/30 | 255 | 270 | 255 | 260 | 34,800 |
2009/04/28 | 261 | 268 | 257 | 257 | 56,900 |
2009/04/27 | 275 | 275 | 263 | 266 | 34,700 |
2009/04/24 | 280 | 280 | 268 | 272 | 54,200 |
2009/04/23 | 275 | 285 | 268 | 276 | 44,700 |
2009/04/22 | 282 | 297 | 276 | 279 | 129,000 |
2009/04/21 | 255 | 287 | 255 | 287 | 98,200 |
2009/04/20 | 258 | 271 | 258 | 265 | 54,300 |
2009/04/17 | 268 | 268 | 254 | 255 | 95,500 |
2009/04/16 | 277 | 279 | 266 | 269 | 232,900 |
2009/04/15 | 238 | 246 | 238 | 242 | 127,300 |
2009/04/14 | 259 | 259 | 245 | 253 | 153,400 |
2009/04/13 | 271 | 277 | 260 | 262 | 169,200 |
2009/04/10 | 281 | 288 | 271 | 280 | 207,500 |
2009/04/09 | 275 | 285 | 253 | 284 | 667,700 |
2009/04/08 | 330 | 345 | 260 | 270 | 1,302,600 |
2009/04/07 | 355 | 363 | 330 | 335 | 1,049,100 |
2009/04/06 | 380 | 380 | 371 | 380 | 1,058,700 |
2009/04/03 | 257 | 308 | 256 | 300 | 554,500 |
2009/04/02 | 247 | 252 | 242 | 252 | 180,500 |
2009/04/01 | 233 | 248 | 222 | 237 | 176,200 |
2009/03/31 | 236 | 240 | 220 | 228 | 294,600 |
2009/03/30 | 202 | 259 | 202 | 241 | 881,700 |
2009/03/27 | 192 | 209 | 192 | 204 | 164,300 |
2009/03/26 | 170 | 193 | 170 | 192 | 102,500 |
2009/03/25 | 178 | 183 | 170 | 175 | 39,100 |
2009/03/24 | 188 | 188 | 175 | 177 | 56,800 |
2009/03/23 | 169 | 185 | 169 | 178 | 82,900 |
2009/03/19 | 176 | 177 | 166 | 169 | 44,200 |
2009/03/18 | 183 | 183 | 174 | 181 | 101,800 |
2009/03/17 | 180 | 189 | 176 | 183 | 159,800 |
2009/03/16 | 172 | 185 | 163 | 175 | 99,100 |
2009/03/13 | 165 | 169 | 163 | 169 | 16,300 |
2009/03/12 | 163 | 171 | 160 | 165 | 45,100 |
2009/03/11 | 165 | 165 | 161 | 164 | 35,700 |
2009/03/10 | 160 | 163 | 156 | 158 | 52,900 |
2009/03/09 | 165 | 174 | 155 | 160 | 380,800 |
2009/03/06 | 147 | 174 | 146 | 165 | 402,900 |
2009/03/05 | 145 | 153 | 145 | 147 | 64,900 |
2009/03/04 | 142 | 147 | 140 | 141 | 37,000 |
2009/03/03 | 124 | 147 | 124 | 147 | 96,300 |
2009/03/02 | 122 | 131 | 120 | 129 | 45,300 |
2009/02/27 | 118 | 120 | 114 | 119 | 26,500 |
2009/02/26 | 122 | 122 | 114 | 116 | 107,400 |
2009/02/25 | 124 | 131 | 118 | 119 | 147,200 |
2009/02/24 | 141 | 141 | 124 | 124 | 93,200 |
2009/02/23 | 144 | 145 | 139 | 141 | 20,800 |
2009/02/20 | 149 | 150 | 142 | 147 | 34,800 |
2009/02/19 | 148 | 148 | 145 | 148 | 7,400 |
2009/02/18 | 150 | 150 | 145 | 149 | 27,500 |
2009/02/17 | 151 | 154 | 149 | 150 | 18,800 |
2009/02/16 | 155 | 155 | 149 | 150 | 22,200 |
2009/02/13 | 156 | 157 | 150 | 150 | 15,600 |
2009/02/12 | 152 | 152 | 150 | 152 | 13,900 |
2009/02/10 | 152 | 156 | 151 | 153 | 20,400 |
2009/02/09 | 146 | 151 | 146 | 150 | 13,600 |
2009/02/06 | 151 | 153 | 145 | 145 | 40,700 |
2009/02/05 | 150 | 152 | 150 | 151 | 8,600 |
2009/02/04 | 150 | 152 | 150 | 150 | 8,900 |
2009/02/03 | 150 | 153 | 150 | 153 | 19,300 |
2009/02/02 | 152 | 154 | 151 | 151 | 17,400 |
2009/01/30 | 152 | 156 | 152 | 156 | 16,200 |
2009/01/29 | 159 | 160 | 154 | 157 | 17,100 |
2009/01/28 | 155 | 159 | 154 | 159 | 14,300 |
2009/01/27 | 153 | 160 | 150 | 158 | 27,200 |
2009/01/26 | 149 | 155 | 149 | 150 | 12,600 |
2009/01/23 | 152 | 155 | 151 | 151 | 23,600 |
2009/01/22 | 157 | 157 | 149 | 152 | 70,000 |
2009/01/21 | 161 | 161 | 153 | 157 | 35,800 |
2009/01/20 | 167 | 167 | 161 | 163 | 12,300 |
2009/01/19 | 167 | 169 | 163 | 164 | 22,800 |
2009/01/16 | 165 | 169 | 163 | 167 | 20,400 |
2009/01/15 | 164 | 170 | 163 | 165 | 10,900 |
2009/01/14 | 162 | 170 | 162 | 168 | 25,200 |
2009/01/13 | 172 | 172 | 161 | 164 | 37,300 |
2009/01/09 | 179 | 183 | 174 | 174 | 32,000 |
2009/01/08 | 182 | 183 | 178 | 178 | 33,000 |
2009/01/07 | 190 | 190 | 180 | 185 | 53,500 |
2009/01/06 | 180 | 190 | 175 | 186 | 99,400 |
2009/01/05 | 173 | 182 | 168 | 182 | 85,300 |