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 |
---|---|---|---|---|---|
2010/12/30 | 275 | 278 | 272 | 274 | 81,400 |
2010/12/29 | 276 | 283 | 275 | 277 | 80,300 |
2010/12/28 | 281 | 283 | 276 | 279 | 80,900 |
2010/12/27 | 273 | 303 | 273 | 284 | 502,900 |
2010/12/24 | 266 | 293 | 265 | 280 | 595,000 |
2010/12/22 | 271 | 280 | 267 | 267 | 131,800 |
2010/12/21 | 270 | 276 | 267 | 272 | 163,800 |
2010/12/20 | 283 | 283 | 264 | 272 | 202,100 |
2010/12/17 | 285 | 290 | 278 | 283 | 184,800 |
2010/12/16 | 295 | 298 | 288 | 292 | 146,900 |
2010/12/15 | 307 | 308 | 298 | 304 | 148,500 |
2010/12/14 | 296 | 310 | 287 | 309 | 319,100 |
2010/12/13 | 287 | 293 | 280 | 293 | 212,700 |
2010/12/10 | 298 | 298 | 281 | 292 | 235,200 |
2010/12/09 | 319 | 323 | 295 | 300 | 599,500 |
2010/12/08 | 303 | 318 | 279 | 314 | 1,375,200 |
2010/12/07 | 244 | 298 | 242 | 296 | 1,033,000 |
2010/12/06 | 237 | 242 | 234 | 240 | 92,800 |
2010/12/03 | 239 | 240 | 230 | 235 | 93,000 |
2010/12/02 | 239 | 245 | 235 | 236 | 106,200 |
2010/12/01 | 234 | 242 | 231 | 238 | 52,900 |
2010/11/30 | 240 | 244 | 232 | 233 | 101,300 |
2010/11/29 | 228 | 244 | 228 | 240 | 160,000 |
2010/11/26 | 237 | 237 | 226 | 226 | 77,500 |
2010/11/25 | 226 | 235 | 224 | 233 | 210,100 |
2010/11/24 | 216 | 225 | 216 | 222 | 96,400 |
2010/11/22 | 222 | 223 | 215 | 220 | 132,000 |
2010/11/19 | 224 | 224 | 219 | 220 | 133,200 |
2010/11/18 | 215 | 221 | 215 | 221 | 155,500 |
2010/11/17 | 217 | 218 | 212 | 214 | 186,000 |
2010/11/16 | 219 | 222 | 218 | 218 | 57,100 |
2010/11/15 | 228 | 231 | 214 | 218 | 207,700 |
2010/11/12 | 249 | 253 | 226 | 226 | 342,900 |
2010/11/11 | 225 | 232 | 221 | 230 | 66,500 |
2010/11/10 | 217 | 226 | 217 | 224 | 28,800 |
2010/11/09 | 221 | 222 | 216 | 220 | 30,700 |
2010/11/08 | 211 | 220 | 211 | 219 | 28,800 |
2010/11/05 | 212 | 221 | 212 | 220 | 48,300 |
2010/11/04 | 214 | 216 | 207 | 210 | 51,500 |
2010/11/02 | 217 | 219 | 211 | 215 | 24,700 |
2010/11/01 | 220 | 220 | 213 | 214 | 29,500 |
2010/10/29 | 220 | 226 | 219 | 222 | 26,400 |
2010/10/28 | 224 | 227 | 221 | 221 | 26,100 |
2010/10/27 | 229 | 229 | 225 | 226 | 23,000 |
2010/10/26 | 230 | 230 | 227 | 230 | 8,500 |
2010/10/25 | 230 | 230 | 226 | 230 | 29,300 |
2010/10/22 | 229 | 232 | 223 | 230 | 46,100 |
2010/10/21 | 229 | 231 | 223 | 231 | 26,000 |
2010/10/20 | 222 | 230 | 220 | 229 | 58,500 |
2010/10/19 | 222 | 225 | 220 | 225 | 13,900 |
2010/10/18 | 224 | 225 | 218 | 225 | 15,700 |
2010/10/15 | 220 | 222 | 218 | 220 | 14,900 |
2010/10/14 | 225 | 230 | 219 | 222 | 52,000 |
2010/10/13 | 228 | 231 | 226 | 226 | 20,700 |
2010/10/12 | 228 | 231 | 226 | 226 | 34,000 |
2010/10/08 | 239 | 241 | 232 | 232 | 44,600 |
2010/10/07 | 240 | 240 | 232 | 239 | 34,900 |
2010/10/06 | 254 | 254 | 239 | 240 | 52,600 |
2010/10/05 | 228 | 240 | 226 | 239 | 104,800 |
2010/10/04 | 251 | 253 | 243 | 243 | 81,100 |
2010/10/01 | 237 | 254 | 236 | 251 | 260,700 |
2010/09/30 | 237 | 243 | 229 | 240 | 112,900 |
2010/09/29 | 225 | 245 | 225 | 243 | 230,900 |
2010/09/28 | 218 | 224 | 218 | 224 | 49,000 |
2010/09/27 | 219 | 221 | 215 | 221 | 126,100 |
2010/09/24 | 222 | 222 | 216 | 219 | 86,500 |
2010/09/22 | 231 | 237 | 220 | 222 | 304,800 |
2010/09/21 | 215 | 220 | 213 | 217 | 55,700 |
2010/09/17 | 215 | 218 | 210 | 215 | 99,800 |
2010/09/16 | 216 | 218 | 210 | 215 | 73,800 |
2010/09/15 | 219 | 224 | 210 | 215 | 153,000 |
2010/09/14 | 233 | 240 | 218 | 219 | 127,100 |
2010/09/13 | 230 | 233 | 227 | 228 | 82,400 |
2010/09/10 | 233 | 240 | 223 | 225 | 115,500 |
2010/09/09 | 241 | 248 | 227 | 235 | 188,400 |
2010/09/08 | 220 | 270 | 216 | 240 | 853,400 |
2010/09/07 | 223 | 224 | 215 | 219 | 94,600 |
2010/09/06 | 220 | 224 | 216 | 223 | 39,600 |
2010/09/03 | 228 | 229 | 219 | 222 | 58,000 |
2010/09/02 | 233 | 235 | 228 | 230 | 34,000 |
2010/09/01 | 230 | 233 | 229 | 232 | 30,900 |
2010/08/31 | 241 | 241 | 230 | 234 | 64,800 |
2010/08/30 | 246 | 251 | 242 | 243 | 63,500 |
2010/08/27 | 251 | 251 | 241 | 245 | 44,200 |
2010/08/26 | 246 | 252 | 245 | 250 | 51,600 |
2010/08/25 | 250 | 252 | 243 | 243 | 44,100 |
2010/08/24 | 255 | 260 | 250 | 254 | 53,100 |
2010/08/23 | 262 | 264 | 256 | 257 | 27,500 |
2010/08/20 | 260 | 268 | 260 | 262 | 16,800 |
2010/08/19 | 257 | 266 | 257 | 266 | 25,200 |
2010/08/18 | 259 | 263 | 257 | 257 | 35,200 |
2010/08/17 | 261 | 264 | 258 | 260 | 36,300 |
2010/08/16 | 257 | 264 | 257 | 261 | 24,100 |
2010/08/13 | 260 | 268 | 260 | 261 | 62,400 |
2010/08/12 | 265 | 265 | 256 | 261 | 44,800 |
2010/08/11 | 277 | 277 | 268 | 272 | 31,800 |
2010/08/10 | 275 | 281 | 271 | 278 | 15,000 |
2010/08/09 | 277 | 278 | 270 | 271 | 10,400 |
2010/08/06 | 275 | 279 | 262 | 274 | 48,100 |
2010/08/05 | 278 | 286 | 278 | 285 | 29,900 |
2010/08/04 | 283 | 283 | 273 | 279 | 23,100 |
2010/08/03 | 287 | 290 | 276 | 280 | 27,200 |
2010/08/02 | 273 | 284 | 272 | 282 | 16,700 |
2010/07/30 | 287 | 287 | 278 | 279 | 49,400 |
2010/07/29 | 287 | 291 | 283 | 291 | 39,100 |
2010/07/28 | 283 | 291 | 279 | 287 | 41,600 |
2010/07/27 | 284 | 296 | 281 | 282 | 34,500 |
2010/07/26 | 278 | 285 | 278 | 284 | 21,100 |
2010/07/23 | 265 | 278 | 265 | 278 | 28,300 |
2010/07/22 | 256 | 268 | 256 | 265 | 28,800 |
2010/07/21 | 264 | 273 | 261 | 264 | 19,400 |
2010/07/20 | 266 | 269 | 257 | 262 | 48,700 |
2010/07/16 | 277 | 277 | 270 | 271 | 39,900 |
2010/07/15 | 281 | 285 | 278 | 278 | 21,200 |
2010/07/14 | 280 | 287 | 278 | 283 | 26,200 |
2010/07/13 | 281 | 282 | 275 | 276 | 24,600 |
2010/07/12 | 280 | 284 | 277 | 281 | 35,400 |
2010/07/09 | 290 | 292 | 283 | 283 | 33,700 |
2010/07/08 | 297 | 298 | 281 | 288 | 49,200 |
2010/07/07 | 302 | 302 | 288 | 288 | 30,800 |
2010/07/06 | 299 | 300 | 290 | 300 | 19,400 |
2010/07/05 | 303 | 303 | 294 | 294 | 34,400 |
2010/07/02 | 276 | 289 | 272 | 289 | 25,300 |
2010/07/01 | 280 | 284 | 276 | 278 | 32,700 |
2010/06/30 | 271 | 284 | 270 | 277 | 60,000 |
2010/06/29 | 284 | 297 | 277 | 277 | 107,400 |
2010/06/28 | 298 | 301 | 276 | 285 | 150,700 |
2010/06/25 | 310 | 328 | 297 | 297 | 167,900 |
2010/06/24 | 316 | 323 | 314 | 315 | 28,100 |
2010/06/23 | 325 | 325 | 315 | 315 | 52,200 |
2010/06/22 | 325 | 330 | 323 | 326 | 27,300 |
2010/06/21 | 319 | 333 | 319 | 330 | 55,800 |
2010/06/18 | 330 | 330 | 319 | 325 | 58,200 |
2010/06/17 | 333 | 341 | 325 | 325 | 110,400 |
2010/06/16 | 349 | 351 | 335 | 335 | 152,700 |
2010/06/15 | 331 | 348 | 329 | 347 | 158,200 |
2010/06/14 | 317 | 329 | 317 | 325 | 73,500 |
2010/06/11 | 320 | 323 | 317 | 317 | 57,700 |
2010/06/10 | 306 | 317 | 304 | 310 | 38,300 |
2010/06/09 | 318 | 318 | 302 | 303 | 72,300 |
2010/06/08 | 300 | 319 | 300 | 316 | 63,300 |
2010/06/07 | 308 | 312 | 304 | 306 | 86,900 |
2010/06/04 | 322 | 333 | 322 | 324 | 85,500 |
2010/06/03 | 315 | 323 | 311 | 320 | 94,500 |
2010/06/02 | 306 | 326 | 299 | 300 | 163,500 |
2010/06/01 | 310 | 314 | 306 | 311 | 90,200 |
2010/05/31 | 295 | 321 | 295 | 315 | 172,600 |
2010/05/28 | 305 | 306 | 295 | 296 | 190,900 |
2010/05/27 | 269 | 299 | 266 | 289 | 257,200 |
2010/05/26 | 279 | 280 | 257 | 269 | 423,800 |
2010/05/25 | 302 | 303 | 268 | 272 | 474,500 |
2010/05/24 | 336 | 340 | 306 | 306 | 290,200 |
2010/05/21 | 326 | 339 | 326 | 334 | 270,200 |
2010/05/20 | 380 | 380 | 350 | 350 | 269,000 |
2010/05/19 | 370 | 394 | 351 | 386 | 276,900 |
2010/05/18 | 362 | 376 | 359 | 374 | 112,600 |
2010/05/17 | 380 | 381 | 357 | 361 | 168,200 |
2010/05/14 | 343 | 385 | 342 | 382 | 216,900 |
2010/05/13 | 332 | 360 | 332 | 360 | 224,300 |
2010/05/12 | 365 | 369 | 326 | 326 | 435,200 |
2010/05/11 | 380 | 395 | 355 | 363 | 208,800 |
2010/05/10 | 383 | 398 | 374 | 380 | 180,400 |
2010/05/07 | 360 | 384 | 352 | 384 | 368,700 |
2010/05/06 | 415 | 416 | 390 | 392 | 398,900 |
2010/04/30 | 427 | 427 | 411 | 415 | 415,300 |
2010/04/28 | 385 | 417 | 380 | 413 | 834,700 |
2010/04/27 | 373 | 399 | 367 | 399 | 533,400 |
2010/04/26 | 356 | 370 | 352 | 370 | 174,300 |
2010/04/23 | 355 | 355 | 348 | 353 | 60,600 |
2010/04/22 | 355 | 360 | 345 | 353 | 120,200 |
2010/04/21 | 357 | 372 | 353 | 356 | 357,400 |
2010/04/20 | 349 | 353 | 342 | 346 | 100,300 |
2010/04/19 | 351 | 351 | 340 | 345 | 212,700 |
2010/04/16 | 368 | 370 | 356 | 356 | 144,100 |
2010/04/15 | 360 | 378 | 355 | 368 | 207,100 |
2010/04/14 | 362 | 364 | 356 | 360 | 138,100 |
2010/04/13 | 366 | 369 | 359 | 360 | 192,400 |
2010/04/12 | 375 | 375 | 358 | 373 | 205,900 |
2010/04/09 | 391 | 395 | 368 | 375 | 441,900 |
2010/04/08 | 367 | 390 | 364 | 386 | 589,600 |
2010/04/07 | 345 | 375 | 341 | 371 | 705,000 |
2010/04/06 | 360 | 379 | 340 | 345 | 790,300 |
2010/04/05 | 405 | 405 | 360 | 379 | 2,358,300 |
2010/04/02 | 325 | 325 | 325 | 325 | 107,800 |
2010/04/01 | 237 | 245 | 235 | 245 | 105,500 |
2010/03/31 | 248 | 248 | 240 | 240 | 120,400 |
2010/03/30 | 236 | 247 | 234 | 244 | 200,400 |
2010/03/29 | 222 | 234 | 220 | 232 | 106,000 |
2010/03/26 | 233 | 235 | 226 | 226 | 94,000 |
2010/03/25 | 239 | 239 | 233 | 234 | 91,800 |
2010/03/24 | 239 | 240 | 231 | 233 | 158,300 |
2010/03/23 | 226 | 239 | 225 | 238 | 189,700 |
2010/03/19 | 228 | 230 | 222 | 225 | 175,500 |
2010/03/18 | 215 | 236 | 214 | 228 | 389,300 |
2010/03/17 | 209 | 217 | 209 | 213 | 136,900 |
2010/03/16 | 211 | 212 | 207 | 209 | 134,600 |
2010/03/15 | 214 | 214 | 209 | 209 | 84,400 |
2010/03/12 | 213 | 215 | 208 | 210 | 94,200 |
2010/03/11 | 206 | 212 | 203 | 210 | 104,800 |
2010/03/10 | 209 | 210 | 205 | 208 | 108,500 |
2010/03/09 | 212 | 214 | 208 | 211 | 83,800 |
2010/03/08 | 212 | 213 | 207 | 212 | 120,700 |
2010/03/05 | 207 | 214 | 207 | 212 | 94,100 |
2010/03/04 | 208 | 213 | 206 | 209 | 65,900 |
2010/03/03 | 206 | 207 | 205 | 207 | 61,900 |
2010/03/02 | 204 | 215 | 204 | 206 | 84,100 |
2010/03/01 | 215 | 215 | 204 | 204 | 106,900 |
2010/02/26 | 218 | 220 | 210 | 212 | 126,900 |
2010/02/25 | 230 | 232 | 221 | 221 | 125,800 |
2010/02/24 | 228 | 241 | 224 | 228 | 356,900 |
2010/02/23 | 225 | 230 | 220 | 226 | 101,800 |
2010/02/22 | 218 | 224 | 217 | 222 | 59,500 |
2010/02/19 | 224 | 227 | 218 | 218 | 62,100 |
2010/02/18 | 226 | 229 | 221 | 227 | 61,600 |
2010/02/17 | 230 | 232 | 225 | 226 | 60,600 |
2010/02/16 | 241 | 242 | 223 | 228 | 153,900 |
2010/02/15 | 228 | 236 | 217 | 235 | 259,100 |
2010/02/12 | 210 | 238 | 209 | 228 | 473,500 |
2010/02/10 | 200 | 204 | 200 | 204 | 55,900 |
2010/02/09 | 196 | 202 | 196 | 202 | 65,400 |
2010/02/08 | 200 | 204 | 196 | 201 | 57,300 |
2010/02/05 | 197 | 201 | 191 | 201 | 85,600 |
2010/02/04 | 207 | 208 | 199 | 201 | 76,900 |
2010/02/03 | 201 | 211 | 201 | 204 | 68,300 |
2010/02/02 | 197 | 200 | 194 | 199 | 70,600 |
2010/02/01 | 202 | 204 | 186 | 193 | 215,600 |
2010/01/29 | 208 | 208 | 203 | 203 | 93,800 |
2010/01/28 | 207 | 213 | 205 | 211 | 147,700 |
2010/01/27 | 209 | 210 | 200 | 201 | 151,500 |
2010/01/26 | 212 | 216 | 208 | 210 | 145,600 |
2010/01/25 | 210 | 216 | 205 | 210 | 135,800 |
2010/01/22 | 221 | 225 | 208 | 212 | 314,800 |
2010/01/21 | 222 | 228 | 215 | 226 | 125,100 |
2010/01/20 | 235 | 241 | 221 | 221 | 212,100 |
2010/01/19 | 241 | 244 | 232 | 233 | 185,200 |
2010/01/18 | 235 | 245 | 233 | 237 | 131,900 |
2010/01/15 | 251 | 251 | 239 | 239 | 206,000 |
2010/01/14 | 228 | 247 | 223 | 246 | 283,900 |
2010/01/13 | 228 | 232 | 220 | 230 | 169,800 |
2010/01/12 | 230 | 235 | 227 | 228 | 140,000 |
2010/01/08 | 242 | 246 | 234 | 235 | 167,100 |
2010/01/07 | 239 | 246 | 239 | 243 | 149,500 |
2010/01/06 | 235 | 252 | 233 | 244 | 302,900 |
2010/01/05 | 239 | 252 | 230 | 237 | 480,100 |
2010/01/04 | 248 | 253 | 227 | 228 | 435,600 |