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 |
---|---|---|---|---|---|
2011/12/30 | 148 | 151 | 142 | 145 | 284,000 |
2011/12/29 | 150 | 151 | 145 | 148 | 166,100 |
2011/12/28 | 151 | 152 | 148 | 152 | 41,800 |
2011/12/27 | 152 | 152 | 146 | 150 | 120,600 |
2011/12/26 | 154 | 157 | 151 | 151 | 65,700 |
2011/12/22 | 162 | 162 | 154 | 154 | 98,900 |
2011/12/21 | 162 | 164 | 160 | 162 | 42,800 |
2011/12/20 | 162 | 163 | 158 | 160 | 141,100 |
2011/12/19 | 165 | 166 | 160 | 161 | 159,100 |
2011/12/16 | 170 | 172 | 168 | 170 | 108,300 |
2011/12/15 | 171 | 172 | 165 | 172 | 197,000 |
2011/12/14 | 176 | 182 | 172 | 174 | 355,500 |
2011/12/13 | 169 | 180 | 165 | 176 | 387,600 |
2011/12/12 | 169 | 171 | 167 | 170 | 272,200 |
2011/12/09 | 159 | 172 | 158 | 165 | 643,900 |
2011/12/08 | 160 | 161 | 158 | 159 | 59,700 |
2011/12/07 | 157 | 162 | 155 | 159 | 96,000 |
2011/12/06 | 156 | 158 | 153 | 157 | 108,600 |
2011/12/05 | 160 | 161 | 153 | 157 | 154,200 |
2011/12/02 | 155 | 158 | 151 | 158 | 95,800 |
2011/12/01 | 155 | 158 | 151 | 154 | 121,800 |
2011/11/30 | 155 | 156 | 151 | 154 | 104,500 |
2011/11/29 | 146 | 155 | 146 | 154 | 217,900 |
2011/11/28 | 141 | 147 | 141 | 145 | 145,500 |
2011/11/25 | 147 | 147 | 141 | 144 | 79,000 |
2011/11/24 | 147 | 149 | 144 | 146 | 78,600 |
2011/11/22 | 147 | 150 | 144 | 150 | 86,200 |
2011/11/21 | 152 | 156 | 147 | 148 | 139,200 |
2011/11/18 | 152 | 154 | 147 | 152 | 218,800 |
2011/11/17 | 153 | 160 | 152 | 156 | 180,200 |
2011/11/16 | 160 | 162 | 153 | 156 | 294,200 |
2011/11/15 | 164 | 175 | 162 | 163 | 484,300 |
2011/11/14 | 165 | 177 | 157 | 164 | 806,700 |
2011/11/11 | 153 | 170 | 144 | 164 | 2,357,800 |
2011/11/10 | 135 | 140 | 130 | 134 | 294,900 |
2011/11/09 | 140 | 144 | 137 | 144 | 293,400 |
2011/11/08 | 131 | 160 | 131 | 145 | 2,122,400 |
2011/11/07 | 131 | 131 | 129 | 129 | 81,200 |
2011/11/04 | 129 | 131 | 128 | 131 | 65,100 |
2011/11/02 | 130 | 131 | 129 | 130 | 48,500 |
2011/11/01 | 133 | 135 | 131 | 132 | 90,300 |
2011/10/31 | 135 | 136 | 132 | 133 | 98,700 |
2011/10/28 | 132 | 134 | 131 | 134 | 51,400 |
2011/10/27 | 131 | 133 | 129 | 131 | 96,200 |
2011/10/26 | 128 | 132 | 127 | 130 | 54,800 |
2011/10/25 | 133 | 133 | 128 | 130 | 102,500 |
2011/10/24 | 134 | 134 | 130 | 130 | 76,700 |
2011/10/21 | 130 | 133 | 130 | 131 | 45,000 |
2011/10/20 | 135 | 135 | 130 | 132 | 117,300 |
2011/10/19 | 135 | 136 | 134 | 134 | 34,800 |
2011/10/18 | 137 | 137 | 134 | 135 | 67,700 |
2011/10/17 | 137 | 138 | 135 | 137 | 57,200 |
2011/10/14 | 139 | 139 | 136 | 137 | 69,100 |
2011/10/13 | 142 | 145 | 139 | 140 | 123,600 |
2011/10/12 | 140 | 141 | 137 | 139 | 78,800 |
2011/10/11 | 141 | 143 | 138 | 140 | 71,700 |
2011/10/07 | 137 | 140 | 137 | 138 | 93,400 |
2011/10/06 | 135 | 137 | 134 | 135 | 60,300 |
2011/10/05 | 135 | 138 | 133 | 134 | 40,800 |
2011/10/04 | 136 | 136 | 133 | 134 | 46,300 |
2011/10/03 | 139 | 139 | 135 | 136 | 74,900 |
2011/09/30 | 146 | 150 | 138 | 139 | 152,600 |
2011/09/29 | 137 | 147 | 137 | 146 | 48,300 |
2011/09/28 | 136 | 141 | 136 | 139 | 44,800 |
2011/09/27 | 139 | 142 | 136 | 139 | 50,500 |
2011/09/26 | 143 | 144 | 135 | 137 | 67,900 |
2011/09/22 | 147 | 149 | 145 | 148 | 64,600 |
2011/09/21 | 147 | 151 | 147 | 149 | 24,200 |
2011/09/20 | 147 | 151 | 146 | 148 | 44,100 |
2011/09/16 | 146 | 150 | 145 | 149 | 54,400 |
2011/09/15 | 148 | 151 | 142 | 144 | 100,100 |
2011/09/14 | 154 | 154 | 148 | 148 | 57,200 |
2011/09/13 | 152 | 154 | 150 | 153 | 23,300 |
2011/09/12 | 152 | 154 | 151 | 154 | 14,900 |
2011/09/09 | 153 | 155 | 152 | 154 | 28,100 |
2011/09/08 | 154 | 156 | 153 | 155 | 24,400 |
2011/09/07 | 155 | 156 | 153 | 154 | 25,800 |
2011/09/06 | 156 | 157 | 152 | 152 | 98,700 |
2011/09/05 | 158 | 158 | 154 | 156 | 97,400 |
2011/09/02 | 160 | 162 | 159 | 160 | 28,900 |
2011/09/01 | 161 | 164 | 158 | 162 | 36,400 |
2011/08/31 | 161 | 163 | 161 | 163 | 15,500 |
2011/08/30 | 160 | 164 | 159 | 164 | 72,100 |
2011/08/29 | 158 | 162 | 156 | 158 | 42,500 |
2011/08/26 | 158 | 160 | 157 | 158 | 24,800 |
2011/08/25 | 156 | 161 | 155 | 157 | 45,000 |
2011/08/24 | 160 | 162 | 157 | 157 | 37,400 |
2011/08/23 | 159 | 162 | 156 | 159 | 31,400 |
2011/08/22 | 159 | 160 | 157 | 159 | 21,800 |
2011/08/19 | 155 | 163 | 154 | 159 | 91,500 |
2011/08/18 | 163 | 166 | 158 | 159 | 136,000 |
2011/08/17 | 170 | 170 | 163 | 168 | 68,900 |
2011/08/16 | 169 | 170 | 166 | 170 | 16,300 |
2011/08/15 | 168 | 171 | 167 | 168 | 23,900 |
2011/08/12 | 169 | 170 | 166 | 168 | 73,300 |
2011/08/11 | 169 | 173 | 166 | 173 | 29,900 |
2011/08/10 | 170 | 176 | 169 | 174 | 40,100 |
2011/08/09 | 160 | 169 | 150 | 168 | 152,300 |
2011/08/08 | 172 | 172 | 166 | 167 | 118,900 |
2011/08/05 | 175 | 175 | 172 | 175 | 107,800 |
2011/08/04 | 177 | 183 | 176 | 179 | 34,300 |
2011/08/03 | 179 | 180 | 176 | 176 | 24,100 |
2011/08/02 | 183 | 185 | 178 | 180 | 27,900 |
2011/08/01 | 175 | 186 | 175 | 185 | 57,100 |
2011/07/29 | 175 | 177 | 174 | 177 | 29,100 |
2011/07/28 | 177 | 179 | 174 | 175 | 40,100 |
2011/07/27 | 177 | 179 | 176 | 177 | 21,000 |
2011/07/26 | 175 | 181 | 175 | 179 | 52,100 |
2011/07/25 | 181 | 181 | 174 | 174 | 92,700 |
2011/07/22 | 179 | 182 | 175 | 180 | 142,000 |
2011/07/21 | 187 | 189 | 176 | 184 | 131,500 |
2011/07/20 | 188 | 190 | 187 | 187 | 35,300 |
2011/07/19 | 192 | 195 | 185 | 186 | 97,100 |
2011/07/15 | 188 | 192 | 188 | 192 | 22,100 |
2011/07/14 | 186 | 188 | 185 | 186 | 27,300 |
2011/07/13 | 188 | 190 | 185 | 186 | 53,900 |
2011/07/12 | 193 | 193 | 187 | 188 | 54,800 |
2011/07/11 | 195 | 196 | 190 | 194 | 47,900 |
2011/07/08 | 200 | 200 | 196 | 196 | 23,300 |
2011/07/07 | 195 | 199 | 195 | 198 | 30,000 |
2011/07/06 | 201 | 201 | 196 | 199 | 40,000 |
2011/07/05 | 202 | 202 | 198 | 202 | 56,900 |
2011/07/04 | 203 | 204 | 196 | 201 | 109,200 |
2011/07/01 | 191 | 196 | 184 | 196 | 99,300 |
2011/06/30 | 189 | 192 | 186 | 188 | 35,600 |
2011/06/29 | 185 | 189 | 185 | 187 | 48,500 |
2011/06/28 | 190 | 190 | 184 | 186 | 36,400 |
2011/06/27 | 187 | 190 | 184 | 188 | 51,900 |
2011/06/24 | 195 | 196 | 190 | 192 | 62,500 |
2011/06/23 | 198 | 199 | 193 | 195 | 94,200 |
2011/06/22 | 204 | 215 | 193 | 200 | 629,500 |
2011/06/21 | 176 | 209 | 175 | 197 | 1,054,100 |
2011/06/20 | 172 | 174 | 171 | 171 | 29,700 |
2011/06/17 | 171 | 172 | 170 | 172 | 52,900 |
2011/06/16 | 171 | 172 | 170 | 171 | 25,400 |
2011/06/15 | 171 | 176 | 171 | 172 | 51,200 |
2011/06/14 | 169 | 174 | 168 | 172 | 57,900 |
2011/06/13 | 168 | 171 | 168 | 170 | 31,700 |
2011/06/10 | 170 | 174 | 170 | 170 | 84,300 |
2011/06/09 | 178 | 178 | 170 | 170 | 79,500 |
2011/06/08 | 178 | 179 | 171 | 178 | 89,600 |
2011/06/07 | 177 | 179 | 175 | 177 | 42,200 |
2011/06/06 | 180 | 180 | 177 | 177 | 34,600 |
2011/06/03 | 184 | 184 | 179 | 181 | 28,100 |
2011/06/02 | 181 | 184 | 180 | 184 | 34,100 |
2011/06/01 | 180 | 186 | 179 | 183 | 51,300 |
2011/05/31 | 178 | 184 | 178 | 180 | 51,900 |
2011/05/30 | 181 | 182 | 176 | 178 | 48,700 |
2011/05/27 | 182 | 182 | 179 | 181 | 23,400 |
2011/05/26 | 183 | 185 | 182 | 182 | 12,600 |
2011/05/25 | 181 | 185 | 181 | 181 | 17,000 |
2011/05/24 | 181 | 183 | 178 | 181 | 50,300 |
2011/05/23 | 180 | 181 | 177 | 177 | 111,100 |
2011/05/20 | 187 | 187 | 182 | 183 | 88,800 |
2011/05/19 | 195 | 195 | 184 | 184 | 104,900 |
2011/05/18 | 194 | 198 | 191 | 198 | 35,300 |
2011/05/17 | 187 | 190 | 184 | 190 | 43,800 |
2011/05/16 | 189 | 191 | 182 | 183 | 76,000 |
2011/05/13 | 192 | 195 | 185 | 191 | 65,400 |
2011/05/12 | 197 | 198 | 192 | 194 | 78,800 |
2011/05/11 | 203 | 204 | 197 | 198 | 49,400 |
2011/05/10 | 202 | 204 | 198 | 202 | 48,000 |
2011/05/09 | 205 | 206 | 203 | 203 | 34,100 |
2011/05/06 | 202 | 204 | 197 | 204 | 73,500 |
2011/05/02 | 195 | 206 | 195 | 204 | 127,900 |
2011/04/28 | 190 | 193 | 189 | 193 | 48,700 |
2011/04/27 | 192 | 193 | 188 | 189 | 34,700 |
2011/04/26 | 194 | 194 | 191 | 191 | 64,700 |
2011/04/25 | 189 | 195 | 189 | 192 | 95,400 |
2011/04/22 | 182 | 190 | 179 | 188 | 122,300 |
2011/04/21 | 183 | 184 | 180 | 180 | 68,900 |
2011/04/20 | 173 | 190 | 173 | 179 | 147,300 |
2011/04/19 | 176 | 178 | 172 | 173 | 89,600 |
2011/04/18 | 174 | 179 | 173 | 179 | 89,200 |
2011/04/15 | 179 | 179 | 172 | 173 | 111,900 |
2011/04/14 | 175 | 180 | 170 | 177 | 202,600 |
2011/04/13 | 172 | 176 | 170 | 175 | 90,800 |
2011/04/12 | 183 | 183 | 170 | 173 | 337,500 |
2011/04/11 | 185 | 185 | 180 | 180 | 121,700 |
2011/04/08 | 176 | 187 | 174 | 187 | 128,100 |
2011/04/07 | 194 | 195 | 173 | 175 | 331,900 |
2011/04/06 | 188 | 192 | 188 | 191 | 63,700 |
2011/04/05 | 197 | 197 | 189 | 190 | 122,700 |
2011/04/04 | 200 | 204 | 190 | 197 | 412,900 |
2011/04/01 | 214 | 216 | 212 | 216 | 63,200 |
2011/03/31 | 215 | 216 | 211 | 214 | 65,300 |
2011/03/30 | 206 | 217 | 205 | 214 | 143,800 |
2011/03/29 | 208 | 210 | 202 | 204 | 71,300 |
2011/03/28 | 206 | 210 | 203 | 210 | 78,700 |
2011/03/25 | 214 | 214 | 206 | 207 | 97,800 |
2011/03/24 | 208 | 214 | 206 | 209 | 47,600 |
2011/03/23 | 220 | 221 | 208 | 208 | 152,200 |
2011/03/22 | 220 | 224 | 214 | 214 | 200,000 |
2011/03/18 | 188 | 214 | 188 | 210 | 315,300 |
2011/03/17 | 168 | 188 | 165 | 185 | 148,900 |
2011/03/16 | 164 | 190 | 161 | 172 | 399,100 |
2011/03/15 | 184 | 191 | 144 | 174 | 496,400 |
2011/03/14 | 179 | 225 | 179 | 194 | 583,300 |
2011/03/11 | 256 | 258 | 254 | 255 | 35,200 |
2011/03/10 | 262 | 262 | 257 | 258 | 74,900 |
2011/03/09 | 262 | 268 | 261 | 261 | 73,400 |
2011/03/08 | 260 | 263 | 260 | 262 | 69,500 |
2011/03/07 | 262 | 262 | 258 | 262 | 59,600 |
2011/03/04 | 263 | 265 | 261 | 262 | 79,300 |
2011/03/03 | 261 | 263 | 260 | 262 | 49,200 |
2011/03/02 | 263 | 263 | 258 | 261 | 67,100 |
2011/03/01 | 263 | 267 | 263 | 264 | 81,200 |
2011/02/28 | 264 | 264 | 255 | 262 | 102,700 |
2011/02/25 | 253 | 264 | 253 | 260 | 93,700 |
2011/02/24 | 268 | 268 | 258 | 258 | 157,300 |
2011/02/23 | 276 | 276 | 268 | 270 | 124,500 |
2011/02/22 | 280 | 281 | 275 | 276 | 88,900 |
2011/02/21 | 282 | 283 | 278 | 278 | 119,700 |
2011/02/18 | 280 | 285 | 278 | 279 | 76,000 |
2011/02/17 | 281 | 283 | 278 | 280 | 85,800 |
2011/02/16 | 283 | 284 | 281 | 282 | 72,400 |
2011/02/15 | 286 | 287 | 281 | 286 | 105,600 |
2011/02/14 | 287 | 289 | 282 | 287 | 85,800 |
2011/02/10 | 290 | 290 | 281 | 281 | 112,000 |
2011/02/09 | 301 | 302 | 291 | 293 | 111,100 |
2011/02/08 | 288 | 298 | 284 | 298 | 181,000 |
2011/02/07 | 281 | 285 | 280 | 284 | 75,700 |
2011/02/04 | 276 | 280 | 275 | 277 | 47,400 |
2011/02/03 | 281 | 281 | 275 | 277 | 51,800 |
2011/02/02 | 273 | 282 | 272 | 281 | 142,400 |
2011/02/01 | 273 | 280 | 265 | 267 | 144,200 |
2011/01/31 | 272 | 274 | 269 | 271 | 103,200 |
2011/01/28 | 284 | 284 | 275 | 276 | 158,200 |
2011/01/27 | 287 | 288 | 283 | 283 | 181,700 |
2011/01/26 | 296 | 296 | 287 | 289 | 86,600 |
2011/01/25 | 291 | 296 | 287 | 296 | 138,500 |
2011/01/24 | 288 | 290 | 283 | 290 | 166,400 |
2011/01/21 | 302 | 304 | 285 | 289 | 254,400 |
2011/01/20 | 300 | 301 | 290 | 301 | 227,500 |
2011/01/19 | 290 | 298 | 285 | 298 | 216,200 |
2011/01/18 | 297 | 298 | 286 | 289 | 205,500 |
2011/01/17 | 303 | 303 | 291 | 296 | 167,700 |
2011/01/14 | 310 | 310 | 300 | 300 | 364,700 |
2011/01/13 | 318 | 330 | 306 | 315 | 1,027,200 |
2011/01/12 | 287 | 299 | 286 | 295 | 231,700 |
2011/01/11 | 285 | 288 | 282 | 285 | 117,400 |
2011/01/07 | 285 | 288 | 284 | 287 | 75,800 |
2011/01/06 | 288 | 289 | 283 | 288 | 140,900 |
2011/01/05 | 290 | 290 | 281 | 286 | 160,600 |
2011/01/04 | 277 | 287 | 277 | 287 | 139,100 |