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 |
---|---|---|---|---|---|
2013/12/30 | 1,074 | 1,084 | 1,050 | 1,082 | 415,100 |
2013/12/27 | 1,090 | 1,090 | 1,020 | 1,070 | 605,600 |
2013/12/26 | 1,028 | 1,075 | 1,027 | 1,075 | 676,600 |
2013/12/25 | 956 | 1,007 | 956 | 1,006 | 994,100 |
2013/12/24 | 991 | 997 | 969 | 971 | 669,700 |
2013/12/20 | 992 | 998 | 976 | 998 | 430,300 |
2013/12/19 | 1,004 | 1,004 | 980 | 987 | 690,300 |
2013/12/18 | 1,000 | 1,011 | 992 | 995 | 369,500 |
2013/12/17 | 969 | 1,005 | 967 | 1,005 | 401,100 |
2013/12/16 | 1,000 | 1,000 | 966 | 974 | 445,000 |
2013/12/13 | 1,011 | 1,011 | 993 | 995 | 242,000 |
2013/12/12 | 1,000 | 1,014 | 992 | 999 | 228,800 |
2013/12/11 | 1,015 | 1,015 | 996 | 1,003 | 447,200 |
2013/12/10 | 1,037 | 1,045 | 1,015 | 1,018 | 520,200 |
2013/12/09 | 1,044 | 1,064 | 1,016 | 1,047 | 801,600 |
2013/12/06 | 1,031 | 1,050 | 1,000 | 1,025 | 629,000 |
2013/12/05 | 1,049 | 1,085 | 1,030 | 1,040 | 718,000 |
2013/12/04 | 1,040 | 1,063 | 1,028 | 1,039 | 541,600 |
2013/12/03 | 1,084 | 1,099 | 1,046 | 1,067 | 782,600 |
2013/12/02 | 1,080 | 1,090 | 1,050 | 1,078 | 1,192,400 |
2013/11/29 | 950 | 1,030 | 949 | 1,000 | 1,174,800 |
2013/11/28 | 969 | 974 | 926 | 962 | 792,400 |
2013/11/27 | 981 | 991 | 960 | 974 | 565,600 |
2013/11/26 | 992 | 997 | 953 | 996 | 675,100 |
2013/11/25 | 1,020 | 1,027 | 998 | 1,000 | 478,200 |
2013/11/22 | 1,043 | 1,050 | 1,010 | 1,023 | 518,100 |
2013/11/21 | 1,026 | 1,065 | 1,026 | 1,042 | 267,900 |
2013/11/20 | 1,030 | 1,053 | 999 | 1,037 | 521,400 |
2013/11/19 | 1,060 | 1,065 | 1,007 | 1,020 | 641,800 |
2013/11/18 | 1,070 | 1,082 | 1,036 | 1,050 | 619,600 |
2013/11/15 | 1,080 | 1,095 | 1,052 | 1,082 | 549,800 |
2013/11/14 | 1,100 | 1,116 | 1,069 | 1,075 | 844,600 |
2013/11/13 | 1,027 | 1,093 | 1,023 | 1,087 | 888,000 |
2013/11/12 | 1,021 | 1,049 | 1,000 | 1,043 | 1,010,900 |
2013/11/11 | 1,086 | 1,117 | 984 | 997 | 1,135,800 |
2013/11/08 | 1,020 | 1,072 | 1,012 | 1,050 | 1,565,600 |
2013/11/07 | 1,078 | 1,199 | 1,070 | 1,110 | 1,355,000 |
2013/11/06 | 1,111 | 1,139 | 1,080 | 1,095 | 1,883,800 |
2013/11/05 | 1,005 | 1,094 | 1,005 | 1,086 | 2,183,300 |
2013/11/01 | 998 | 1,029 | 960 | 1,005 | 3,008,800 |
2013/10/31 | 893 | 949 | 886 | 945 | 1,157,600 |
2013/10/30 | 942 | 962 | 893 | 893 | 1,026,400 |
2013/10/29 | 870 | 940 | 854 | 932 | 1,313,500 |
2013/10/28 | 881 | 888 | 840 | 876 | 763,500 |
2013/10/25 | 896 | 915 | 853 | 866 | 966,000 |
2013/10/24 | 900 | 916 | 886 | 906 | 565,400 |
2013/10/23 | 920 | 957 | 890 | 914 | 1,138,200 |
2013/10/22 | 960 | 961 | 885 | 918 | 1,417,800 |
2013/10/21 | 932 | 978 | 919 | 961 | 1,322,600 |
2013/10/18 | 903 | 966 | 870 | 944 | 1,934,700 |
2013/10/17 | 913 | 939 | 888 | 906 | 1,380,500 |
2013/10/16 | 895 | 932 | 863 | 913 | 2,487,800 |
2013/10/15 | 799 | 884 | 798 | 880 | 2,975,900 |
2013/10/11 | 773 | 785 | 753 | 760 | 822,800 |
2013/10/10 | 746 | 790 | 740 | 768 | 1,399,300 |
2013/10/09 | 705 | 760 | 690 | 747 | 1,521,500 |
2013/10/08 | 717 | 755 | 705 | 720 | 1,118,600 |
2013/10/07 | 713 | 748 | 710 | 735 | 1,627,500 |
2013/10/04 | 693 | 729 | 686 | 709 | 1,483,400 |
2013/10/03 | 666 | 711 | 645 | 703 | 1,728,500 |
2013/10/02 | 655 | 680 | 653 | 670 | 1,274,000 |
2013/10/01 | 625 | 656 | 622 | 650 | 1,250,800 |
2013/09/30 | 614 | 625 | 604 | 621 | 417,800 |
2013/09/27 | 608 | 617 | 604 | 614 | 369,800 |
2013/09/26 | 585 | 610 | 581 | 608 | 314,300 |
2013/09/25 | 604 | 612 | 590 | 595 | 267,400 |
2013/09/24 | 609 | 614 | 605 | 608 | 387,600 |
2013/09/20 | 587 | 632 | 585 | 626 | 1,283,600 |
2013/09/19 | 589 | 597 | 585 | 585 | 304,600 |
2013/09/18 | 587 | 596 | 584 | 589 | 265,500 |
2013/09/17 | 585 | 596 | 575 | 596 | 196,400 |
2013/09/13 | 564 | 583 | 564 | 582 | 161,400 |
2013/09/12 | 558 | 580 | 555 | 576 | 173,900 |
2013/09/11 | 552 | 570 | 552 | 564 | 136,200 |
2013/09/10 | 570 | 572 | 553 | 558 | 81,100 |
2013/09/09 | 570 | 570 | 555 | 560 | 84,500 |
2013/09/06 | 565 | 566 | 555 | 556 | 139,700 |
2013/09/05 | 590 | 590 | 568 | 573 | 176,700 |
2013/09/04 | 569 | 591 | 560 | 589 | 200,200 |
2013/09/03 | 551 | 567 | 551 | 566 | 179,500 |
2013/09/02 | 545 | 568 | 541 | 549 | 153,600 |
2013/08/30 | 560 | 566 | 549 | 553 | 158,600 |
2013/08/29 | 550 | 570 | 550 | 563 | 290,800 |
2013/08/28 | 578 | 591 | 545 | 555 | 514,600 |
2013/08/27 | 592 | 600 | 586 | 588 | 231,100 |
2013/08/26 | 584 | 606 | 581 | 602 | 422,500 |
2013/08/23 | 586 | 592 | 573 | 574 | 209,700 |
2013/08/22 | 581 | 590 | 575 | 576 | 190,200 |
2013/08/21 | 608 | 608 | 582 | 590 | 319,900 |
2013/08/20 | 601 | 627 | 597 | 609 | 691,200 |
2013/08/19 | 598 | 609 | 590 | 603 | 288,300 |
2013/08/16 | 584 | 614 | 584 | 601 | 422,600 |
2013/08/15 | 584 | 605 | 584 | 593 | 324,100 |
2013/08/14 | 573 | 602 | 570 | 597 | 616,300 |
2013/08/13 | 549 | 578 | 549 | 560 | 303,600 |
2013/08/12 | 575 | 580 | 548 | 548 | 310,800 |
2013/08/09 | 574 | 604 | 565 | 572 | 597,800 |
2013/08/08 | 587 | 608 | 575 | 580 | 506,000 |
2013/08/07 | 600 | 616 | 590 | 597 | 751,500 |
2013/08/06 | 567 | 632 | 551 | 618 | 2,159,700 |
2013/08/05 | 578 | 595 | 550 | 558 | 1,913,300 |
2013/08/02 | 548 | 548 | 530 | 548 | 719,200 |
2013/08/01 | 456 | 468 | 435 | 468 | 178,700 |
2013/07/31 | 468 | 471 | 451 | 462 | 122,600 |
2013/07/30 | 440 | 465 | 439 | 460 | 165,300 |
2013/07/29 | 475 | 476 | 433 | 438 | 256,600 |
2013/07/26 | 494 | 496 | 475 | 483 | 111,100 |
2013/07/25 | 490 | 504 | 490 | 495 | 67,600 |
2013/07/24 | 498 | 505 | 477 | 488 | 121,800 |
2013/07/23 | 503 | 511 | 490 | 500 | 139,500 |
2013/07/22 | 520 | 520 | 500 | 506 | 120,200 |
2013/07/19 | 536 | 536 | 510 | 521 | 265,700 |
2013/07/18 | 511 | 542 | 508 | 535 | 300,900 |
2013/07/17 | 503 | 518 | 500 | 514 | 84,600 |
2013/07/16 | 500 | 523 | 493 | 513 | 359,200 |
2013/07/12 | 520 | 525 | 493 | 495 | 330,100 |
2013/07/11 | 513 | 537 | 512 | 517 | 390,400 |
2013/07/10 | 503 | 545 | 491 | 538 | 818,000 |
2013/07/09 | 501 | 502 | 475 | 498 | 366,600 |
2013/07/08 | 477 | 511 | 465 | 480 | 713,100 |
2013/07/05 | 439 | 465 | 439 | 457 | 302,200 |
2013/07/04 | 428 | 440 | 424 | 438 | 166,600 |
2013/07/03 | 425 | 426 | 414 | 420 | 142,500 |
2013/07/02 | 416 | 427 | 408 | 417 | 212,100 |
2013/07/01 | 392 | 418 | 392 | 410 | 265,400 |
2013/06/28 | 374 | 399 | 374 | 398 | 316,100 |
2013/06/27 | 355 | 373 | 330 | 369 | 517,300 |
2013/06/26 | 403 | 403 | 346 | 346 | 608,200 |
2013/06/25 | 426 | 435 | 389 | 391 | 745,700 |
2013/06/24 | 455 | 455 | 426 | 426 | 130,000 |
2013/06/21 | 439 | 455 | 423 | 450 | 179,500 |
2013/06/20 | 441 | 460 | 439 | 459 | 114,600 |
2013/06/19 | 445 | 454 | 441 | 445 | 97,900 |
2013/06/18 | 440 | 456 | 440 | 445 | 106,800 |
2013/06/17 | 422 | 442 | 420 | 440 | 113,600 |
2013/06/14 | 447 | 449 | 427 | 430 | 98,500 |
2013/06/13 | 457 | 462 | 431 | 431 | 224,900 |
2013/06/12 | 442 | 476 | 438 | 473 | 127,100 |
2013/06/11 | 459 | 485 | 450 | 465 | 194,800 |
2013/06/10 | 468 | 470 | 434 | 451 | 525,900 |
2013/06/07 | 451 | 465 | 414 | 430 | 695,100 |
2013/06/06 | 523 | 532 | 480 | 480 | 512,900 |
2013/06/05 | 550 | 575 | 525 | 540 | 496,800 |
2013/06/04 | 520 | 539 | 510 | 539 | 303,600 |
2013/06/03 | 511 | 523 | 500 | 503 | 266,900 |
2013/05/31 | 520 | 534 | 511 | 528 | 207,000 |
2013/05/30 | 535 | 543 | 506 | 522 | 323,300 |
2013/05/29 | 523 | 550 | 521 | 545 | 317,200 |
2013/05/28 | 512 | 527 | 504 | 520 | 155,700 |
2013/05/27 | 495 | 535 | 486 | 523 | 377,700 |
2013/05/24 | 514 | 530 | 486 | 515 | 653,700 |
2013/05/23 | 550 | 559 | 504 | 514 | 927,900 |
2013/05/22 | 591 | 591 | 557 | 563 | 578,900 |
2013/05/21 | 605 | 618 | 592 | 592 | 295,300 |
2013/05/20 | 575 | 606 | 575 | 600 | 444,500 |
2013/05/17 | 567 | 615 | 567 | 595 | 1,300,200 |
2013/05/16 | 620 | 638 | 566 | 622 | 670,100 |
2013/05/15 | 654 | 654 | 590 | 613 | 693,000 |
2013/05/14 | 630 | 645 | 630 | 644 | 276,200 |
2013/05/13 | 652 | 655 | 601 | 628 | 423,000 |
2013/05/10 | 659 | 660 | 642 | 652 | 263,900 |
2013/05/09 | 670 | 675 | 638 | 639 | 576,000 |
2013/05/08 | 670 | 680 | 641 | 660 | 724,100 |
2013/05/07 | 622 | 667 | 622 | 665 | 1,210,100 |
2013/05/02 | 615 | 620 | 608 | 620 | 201,900 |
2013/05/01 | 601 | 630 | 600 | 615 | 400,500 |
2013/04/30 | 600 | 607 | 591 | 604 | 292,800 |
2013/04/26 | 617 | 617 | 599 | 608 | 271,200 |
2013/04/25 | 614 | 618 | 596 | 617 | 346,700 |
2013/04/24 | 625 | 628 | 608 | 615 | 340,700 |
2013/04/23 | 628 | 634 | 620 | 631 | 373,100 |
2013/04/22 | 594 | 635 | 591 | 635 | 1,101,400 |
2013/04/19 | 569 | 585 | 569 | 582 | 183,700 |
2013/04/18 | 562 | 589 | 561 | 571 | 501,400 |
2013/04/17 | 568 | 573 | 551 | 564 | 373,200 |
2013/04/16 | 550 | 578 | 548 | 569 | 241,600 |
2013/04/15 | 570 | 577 | 563 | 566 | 165,300 |
2013/04/12 | 570 | 570 | 556 | 567 | 215,900 |
2013/04/11 | 585 | 585 | 565 | 570 | 214,100 |
2013/04/10 | 573 | 577 | 562 | 576 | 367,300 |
2013/04/09 | 582 | 585 | 565 | 574 | 236,400 |
2013/04/08 | 555 | 589 | 554 | 582 | 282,200 |
2013/04/05 | 565 | 584 | 557 | 559 | 361,500 |
2013/04/04 | 561 | 561 | 531 | 559 | 275,000 |
2013/04/03 | 570 | 580 | 555 | 561 | 257,900 |
2013/04/02 | 538 | 578 | 530 | 570 | 478,800 |
2013/04/01 | 600 | 605 | 545 | 548 | 517,900 |
2013/03/29 | 615 | 623 | 595 | 607 | 297,900 |
2013/03/28 | 630 | 633 | 606 | 619 | 293,300 |
2013/03/27 | 603 | 640 | 599 | 626 | 478,100 |
2013/03/26 | 593 | 600 | 586 | 596 | 209,600 |
2013/03/25 | 608 | 612 | 587 | 603 | 359,700 |
2013/03/22 | 619 | 623 | 603 | 603 | 315,000 |
2013/03/21 | 613 | 628 | 592 | 628 | 406,100 |
2013/03/19 | 615 | 629 | 606 | 611 | 394,600 |
2013/03/18 | 610 | 635 | 610 | 611 | 360,800 |
2013/03/15 | 639 | 651 | 617 | 625 | 704,400 |
2013/03/14 | 670 | 671 | 648 | 659 | 394,100 |
2013/03/13 | 682 | 685 | 651 | 656 | 592,300 |
2013/03/12 | 644 | 680 | 601 | 673 | 1,383,800 |
2013/03/11 | 674 | 689 | 632 | 632 | 1,331,700 |
2013/03/08 | 660 | 670 | 635 | 668 | 1,531,300 |
2013/03/07 | 590 | 651 | 590 | 651 | 2,643,000 |
2013/03/06 | 564 | 585 | 555 | 580 | 669,200 |
2013/03/05 | 575 | 575 | 559 | 560 | 573,300 |
2013/03/04 | 560 | 588 | 545 | 572 | 1,756,200 |
2013/03/01 | 510 | 529 | 510 | 523 | 216,900 |
2013/02/28 | 520 | 524 | 506 | 509 | 241,900 |
2013/02/27 | 530 | 533 | 510 | 519 | 424,500 |
2013/02/26 | 526 | 545 | 524 | 527 | 379,400 |
2013/02/25 | 516 | 544 | 510 | 542 | 906,600 |
2013/02/22 | 514 | 515 | 502 | 510 | 305,800 |
2013/02/21 | 510 | 514 | 502 | 513 | 296,000 |
2013/02/20 | 482 | 515 | 479 | 515 | 408,500 |
2013/02/19 | 478 | 487 | 476 | 483 | 151,900 |
2013/02/18 | 479 | 486 | 475 | 484 | 245,000 |
2013/02/15 | 493 | 493 | 432 | 479 | 667,800 |
2013/02/14 | 475 | 495 | 475 | 487 | 358,600 |
2013/02/13 | 488 | 488 | 450 | 474 | 760,600 |
2013/02/12 | 524 | 524 | 486 | 490 | 696,000 |
2013/02/08 | 545 | 546 | 515 | 527 | 761,800 |
2013/02/07 | 507 | 515 | 502 | 515 | 281,100 |
2013/02/06 | 520 | 520 | 505 | 510 | 250,500 |
2013/02/05 | 524 | 533 | 505 | 511 | 403,900 |
2013/02/04 | 526 | 526 | 512 | 521 | 330,000 |
2013/02/01 | 538 | 539 | 519 | 521 | 500,600 |
2013/01/31 | 508 | 540 | 502 | 532 | 738,100 |
2013/01/30 | 499 | 515 | 499 | 507 | 348,500 |
2013/01/29 | 510 | 520 | 494 | 500 | 575,100 |
2013/01/28 | 501 | 522 | 500 | 516 | 562,700 |
2013/01/25 | 533 | 533 | 506 | 508 | 395,300 |
2013/01/24 | 505 | 523 | 498 | 519 | 445,400 |
2013/01/23 | 522 | 529 | 505 | 507 | 460,900 |
2013/01/22 | 548 | 550 | 510 | 537 | 739,300 |
2013/01/21 | 539 | 553 | 528 | 539 | 776,500 |
2013/01/18 | 530 | 550 | 517 | 520 | 782,200 |
2013/01/17 | 530 | 535 | 480 | 521 | 1,319,300 |
2013/01/16 | 519 | 562 | 514 | 543 | 1,363,500 |
2013/01/15 | 535 | 535 | 509 | 517 | 1,085,400 |
2013/01/11 | 548 | 575 | 528 | 536 | 1,080,600 |
2013/01/10 | 586 | 603 | 550 | 559 | 1,509,600 |
2013/01/09 | 595 | 622 | 582 | 594 | 2,555,000 |
2013/01/08 | 583 | 600 | 560 | 600 | 1,459,300 |
2013/01/07 | 510 | 602 | 495 | 587 | 3,866,000 |
2013/01/04 | 520 | 529 | 501 | 503 | 826,100 |