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 |
---|---|---|---|---|---|
2014/12/30 | 760 | 768 | 742 | 745 | 228,200 |
2014/12/29 | 760 | 766 | 752 | 758 | 211,900 |
2014/12/26 | 732 | 768 | 730 | 763 | 328,400 |
2014/12/25 | 727 | 744 | 720 | 727 | 497,300 |
2014/12/24 | 740 | 748 | 731 | 733 | 257,500 |
2014/12/22 | 763 | 766 | 737 | 742 | 502,500 |
2014/12/19 | 746 | 774 | 740 | 772 | 383,600 |
2014/12/18 | 746 | 751 | 731 | 733 | 344,500 |
2014/12/17 | 724 | 751 | 724 | 734 | 308,700 |
2014/12/16 | 775 | 778 | 739 | 739 | 557,100 |
2014/12/15 | 784 | 793 | 782 | 783 | 140,700 |
2014/12/12 | 802 | 809 | 789 | 789 | 204,200 |
2014/12/11 | 775 | 804 | 774 | 801 | 363,300 |
2014/12/10 | 777 | 798 | 774 | 783 | 243,800 |
2014/12/09 | 782 | 788 | 779 | 780 | 199,900 |
2014/12/08 | 794 | 795 | 782 | 785 | 328,400 |
2014/12/05 | 805 | 806 | 790 | 793 | 343,500 |
2014/12/04 | 812 | 815 | 803 | 806 | 272,800 |
2014/12/03 | 819 | 820 | 800 | 812 | 475,300 |
2014/12/02 | 809 | 816 | 800 | 816 | 297,300 |
2014/12/01 | 810 | 825 | 805 | 816 | 284,900 |
2014/11/28 | 812 | 818 | 805 | 809 | 250,500 |
2014/11/27 | 825 | 833 | 808 | 812 | 352,100 |
2014/11/26 | 822 | 830 | 814 | 819 | 281,300 |
2014/11/25 | 809 | 823 | 799 | 818 | 316,200 |
2014/11/21 | 784 | 805 | 779 | 803 | 441,900 |
2014/11/20 | 813 | 813 | 785 | 790 | 338,900 |
2014/11/19 | 790 | 809 | 787 | 801 | 275,100 |
2014/11/18 | 774 | 790 | 774 | 785 | 215,400 |
2014/11/17 | 792 | 796 | 770 | 774 | 400,800 |
2014/11/14 | 797 | 807 | 790 | 800 | 280,600 |
2014/11/13 | 800 | 803 | 774 | 782 | 653,000 |
2014/11/12 | 836 | 840 | 798 | 800 | 897,900 |
2014/11/11 | 840 | 860 | 831 | 834 | 534,000 |
2014/11/10 | 805 | 832 | 805 | 828 | 286,000 |
2014/11/07 | 817 | 823 | 803 | 808 | 379,700 |
2014/11/06 | 842 | 845 | 816 | 818 | 451,000 |
2014/11/05 | 809 | 842 | 807 | 839 | 386,900 |
2014/11/04 | 840 | 847 | 814 | 817 | 950,400 |
2014/10/31 | 862 | 873 | 810 | 825 | 1,512,200 |
2014/10/30 | 907 | 909 | 881 | 892 | 339,000 |
2014/10/29 | 860 | 910 | 860 | 901 | 419,700 |
2014/10/28 | 853 | 867 | 842 | 852 | 143,000 |
2014/10/27 | 848 | 857 | 846 | 853 | 151,300 |
2014/10/24 | 861 | 868 | 842 | 848 | 153,800 |
2014/10/23 | 851 | 862 | 841 | 848 | 260,200 |
2014/10/22 | 849 | 863 | 845 | 859 | 260,300 |
2014/10/21 | 830 | 856 | 830 | 835 | 385,700 |
2014/10/20 | 813 | 849 | 798 | 841 | 361,000 |
2014/10/17 | 811 | 815 | 780 | 788 | 530,100 |
2014/10/16 | 812 | 831 | 792 | 796 | 553,900 |
2014/10/15 | 835 | 843 | 817 | 836 | 289,900 |
2014/10/14 | 807 | 844 | 792 | 823 | 674,900 |
2014/10/10 | 860 | 866 | 823 | 835 | 713,900 |
2014/10/09 | 910 | 910 | 875 | 876 | 312,300 |
2014/10/08 | 888 | 900 | 880 | 888 | 364,200 |
2014/10/07 | 929 | 942 | 900 | 902 | 383,700 |
2014/10/06 | 936 | 947 | 926 | 929 | 320,000 |
2014/10/03 | 900 | 928 | 896 | 924 | 331,800 |
2014/10/02 | 880 | 913 | 871 | 894 | 556,900 |
2014/10/01 | 930 | 931 | 900 | 903 | 616,100 |
2014/09/30 | 935 | 941 | 914 | 930 | 509,600 |
2014/09/29 | 938 | 958 | 932 | 938 | 461,000 |
2014/09/26 | 928 | 946 | 928 | 935 | 237,100 |
2014/09/25 | 940 | 947 | 930 | 943 | 468,500 |
2014/09/24 | 931 | 945 | 915 | 923 | 529,900 |
2014/09/22 | 955 | 965 | 923 | 936 | 1,038,300 |
2014/09/19 | 969 | 970 | 931 | 951 | 1,143,800 |
2014/09/18 | 943 | 969 | 943 | 968 | 592,900 |
2014/09/17 | 980 | 997 | 936 | 950 | 1,329,500 |
2014/09/16 | 949 | 976 | 943 | 971 | 1,010,900 |
2014/09/12 | 958 | 960 | 936 | 940 | 549,900 |
2014/09/11 | 935 | 969 | 933 | 943 | 974,600 |
2014/09/10 | 924 | 938 | 913 | 927 | 692,500 |
2014/09/09 | 930 | 952 | 912 | 939 | 1,303,900 |
2014/09/08 | 915 | 949 | 886 | 943 | 2,737,800 |
2014/09/05 | 849 | 921 | 842 | 870 | 1,686,600 |
2014/09/04 | 855 | 856 | 835 | 842 | 408,300 |
2014/09/03 | 859 | 862 | 849 | 855 | 233,300 |
2014/09/02 | 869 | 870 | 846 | 849 | 306,200 |
2014/09/01 | 849 | 873 | 845 | 864 | 661,000 |
2014/08/29 | 832 | 853 | 827 | 846 | 363,800 |
2014/08/28 | 840 | 848 | 829 | 831 | 231,800 |
2014/08/27 | 855 | 855 | 832 | 840 | 286,200 |
2014/08/26 | 835 | 857 | 829 | 851 | 646,300 |
2014/08/25 | 820 | 837 | 816 | 834 | 219,800 |
2014/08/22 | 829 | 832 | 810 | 814 | 286,000 |
2014/08/21 | 827 | 829 | 813 | 826 | 257,800 |
2014/08/20 | 835 | 838 | 823 | 826 | 230,400 |
2014/08/19 | 846 | 851 | 832 | 835 | 396,100 |
2014/08/18 | 836 | 846 | 834 | 840 | 199,800 |
2014/08/15 | 834 | 847 | 825 | 841 | 258,300 |
2014/08/14 | 839 | 849 | 829 | 837 | 399,200 |
2014/08/13 | 810 | 846 | 803 | 840 | 658,000 |
2014/08/12 | 836 | 841 | 811 | 814 | 471,800 |
2014/08/11 | 830 | 836 | 823 | 833 | 522,200 |
2014/08/08 | 779 | 834 | 778 | 821 | 1,711,600 |
2014/08/07 | 785 | 793 | 764 | 773 | 570,800 |
2014/08/06 | 799 | 800 | 772 | 786 | 496,200 |
2014/08/05 | 825 | 825 | 791 | 794 | 498,300 |
2014/08/04 | 804 | 825 | 800 | 819 | 443,700 |
2014/08/01 | 792 | 818 | 781 | 804 | 1,496,200 |
2014/07/31 | 861 | 861 | 829 | 837 | 882,800 |
2014/07/30 | 869 | 871 | 850 | 853 | 644,700 |
2014/07/29 | 855 | 868 | 851 | 866 | 829,300 |
2014/07/28 | 850 | 854 | 844 | 850 | 474,900 |
2014/07/25 | 830 | 853 | 829 | 845 | 768,100 |
2014/07/24 | 839 | 841 | 824 | 830 | 527,200 |
2014/07/23 | 829 | 842 | 828 | 834 | 381,000 |
2014/07/22 | 832 | 845 | 823 | 831 | 896,400 |
2014/07/18 | 830 | 840 | 820 | 823 | 1,448,500 |
2014/07/17 | 865 | 870 | 847 | 850 | 896,900 |
2014/07/16 | 869 | 876 | 857 | 863 | 1,165,800 |
2014/07/15 | 865 | 881 | 854 | 857 | 1,827,400 |
2014/07/14 | 861 | 873 | 829 | 861 | 3,837,600 |
2014/07/11 | 824 | 896 | 822 | 876 | 15,360,800 |
2014/07/10 | 880 | 906 | 835 | 839 | 10,304,300 |
2014/07/09 | 983 | 996 | 974 | 985 | 368,800 |
2014/07/08 | 990 | 1,005 | 983 | 995 | 398,600 |
2014/07/07 | 1,001 | 1,018 | 997 | 1,001 | 700,300 |
2014/07/04 | 990 | 996 | 976 | 992 | 382,300 |
2014/07/03 | 996 | 998 | 972 | 981 | 372,400 |
2014/07/02 | 965 | 1,007 | 965 | 998 | 924,800 |
2014/07/01 | 957 | 969 | 947 | 954 | 325,200 |
2014/06/30 | 915 | 947 | 909 | 946 | 619,300 |
2014/06/27 | 948 | 953 | 912 | 921 | 644,100 |
2014/06/26 | 940 | 969 | 940 | 963 | 517,300 |
2014/06/25 | 983 | 985 | 936 | 942 | 953,000 |
2014/06/24 | 991 | 1,003 | 980 | 989 | 300,900 |
2014/06/23 | 984 | 1,015 | 978 | 1,002 | 444,900 |
2014/06/20 | 1,001 | 1,005 | 970 | 979 | 514,400 |
2014/06/19 | 1,037 | 1,037 | 991 | 1,002 | 590,400 |
2014/06/18 | 1,005 | 1,034 | 989 | 1,019 | 708,300 |
2014/06/17 | 983 | 1,030 | 975 | 1,013 | 1,520,800 |
2014/06/16 | 980 | 984 | 962 | 976 | 376,400 |
2014/06/13 | 932 | 975 | 924 | 970 | 546,200 |
2014/06/12 | 938 | 938 | 916 | 935 | 449,800 |
2014/06/11 | 928 | 955 | 921 | 944 | 568,500 |
2014/06/10 | 990 | 990 | 934 | 940 | 655,200 |
2014/06/09 | 959 | 995 | 955 | 975 | 863,800 |
2014/06/06 | 943 | 955 | 931 | 952 | 563,900 |
2014/06/05 | 951 | 962 | 926 | 948 | 692,700 |
2014/06/04 | 908 | 973 | 908 | 964 | 1,814,600 |
2014/06/03 | 889 | 905 | 874 | 887 | 910,000 |
2014/06/02 | 833 | 864 | 822 | 862 | 586,800 |
2014/05/30 | 851 | 854 | 817 | 831 | 380,400 |
2014/05/29 | 826 | 856 | 826 | 846 | 456,500 |
2014/05/28 | 820 | 852 | 806 | 839 | 705,400 |
2014/05/27 | 810 | 831 | 806 | 820 | 519,800 |
2014/05/26 | 759 | 825 | 756 | 819 | 905,700 |
2014/05/23 | 779 | 779 | 757 | 760 | 322,800 |
2014/05/22 | 775 | 784 | 753 | 772 | 743,100 |
2014/05/21 | 748 | 773 | 733 | 771 | 2,177,300 |
2014/05/20 | 678 | 748 | 678 | 748 | 2,607,200 |
2014/05/19 | 651 | 659 | 641 | 648 | 283,500 |
2014/05/16 | 668 | 688 | 650 | 656 | 419,700 |
2014/05/15 | 679 | 679 | 660 | 670 | 150,400 |
2014/05/14 | 652 | 679 | 652 | 675 | 175,200 |
2014/05/13 | 660 | 673 | 652 | 658 | 272,800 |
2014/05/12 | 688 | 698 | 650 | 651 | 325,700 |
2014/05/09 | 684 | 713 | 676 | 684 | 595,700 |
2014/05/08 | 681 | 684 | 667 | 674 | 302,200 |
2014/05/07 | 683 | 691 | 675 | 675 | 206,000 |
2014/05/02 | 700 | 710 | 692 | 704 | 276,700 |
2014/05/01 | 668 | 707 | 668 | 705 | 318,600 |
2014/04/30 | 687 | 695 | 658 | 668 | 428,500 |
2014/04/28 | 696 | 697 | 675 | 685 | 433,200 |
2014/04/25 | 714 | 720 | 700 | 704 | 372,800 |
2014/04/24 | 715 | 730 | 708 | 714 | 311,500 |
2014/04/23 | 728 | 733 | 712 | 715 | 324,300 |
2014/04/22 | 755 | 765 | 718 | 724 | 439,600 |
2014/04/21 | 770 | 778 | 755 | 759 | 197,400 |
2014/04/18 | 769 | 772 | 757 | 765 | 254,400 |
2014/04/17 | 744 | 768 | 737 | 764 | 388,500 |
2014/04/16 | 711 | 740 | 710 | 735 | 347,800 |
2014/04/15 | 730 | 738 | 700 | 702 | 336,100 |
2014/04/14 | 719 | 738 | 714 | 720 | 203,200 |
2014/04/11 | 730 | 730 | 705 | 721 | 483,400 |
2014/04/10 | 762 | 775 | 738 | 752 | 470,600 |
2014/04/09 | 739 | 755 | 730 | 740 | 352,600 |
2014/04/08 | 777 | 781 | 745 | 748 | 633,000 |
2014/04/07 | 795 | 800 | 776 | 780 | 380,800 |
2014/04/04 | 804 | 817 | 799 | 810 | 302,700 |
2014/04/03 | 834 | 840 | 805 | 809 | 561,200 |
2014/04/02 | 847 | 860 | 828 | 839 | 460,000 |
2014/04/01 | 793 | 854 | 787 | 842 | 1,064,900 |
2014/03/31 | 840 | 862 | 790 | 795 | 1,378,100 |
2014/03/28 | 805 | 857 | 796 | 825 | 1,402,900 |
2014/03/27 | 802 | 838 | 793 | 810 | 1,148,000 |
2014/03/26 | 790 | 830 | 787 | 814 | 730,400 |
2014/03/25 | 792 | 833 | 785 | 796 | 745,400 |
2014/03/24 | 789 | 824 | 783 | 792 | 774,900 |
2014/03/20 | 805 | 818 | 753 | 775 | 822,600 |
2014/03/19 | 876 | 887 | 800 | 819 | 852,500 |
2014/03/18 | 883 | 899 | 873 | 878 | 346,400 |
2014/03/17 | 885 | 899 | 858 | 869 | 295,700 |
2014/03/14 | 908 | 923 | 882 | 890 | 519,800 |
2014/03/13 | 978 | 978 | 935 | 936 | 563,800 |
2014/03/12 | 990 | 995 | 958 | 977 | 653,200 |
2014/03/11 | 965 | 998 | 948 | 976 | 830,100 |
2014/03/10 | 920 | 973 | 920 | 952 | 698,300 |
2014/03/07 | 950 | 955 | 919 | 933 | 698,700 |
2014/03/06 | 885 | 935 | 868 | 935 | 861,900 |
2014/03/05 | 875 | 895 | 864 | 877 | 460,400 |
2014/03/04 | 870 | 870 | 840 | 855 | 409,700 |
2014/03/03 | 835 | 879 | 825 | 875 | 667,600 |
2014/02/28 | 880 | 880 | 835 | 859 | 743,600 |
2014/02/27 | 913 | 925 | 880 | 887 | 761,800 |
2014/02/26 | 898 | 935 | 881 | 913 | 1,285,900 |
2014/02/25 | 826 | 928 | 822 | 886 | 2,286,500 |
2014/02/24 | 855 | 911 | 812 | 829 | 2,549,800 |
2014/02/21 | 808 | 861 | 782 | 824 | 5,680,500 |
2014/02/20 | 730 | 739 | 710 | 711 | 578,100 |
2014/02/19 | 741 | 771 | 737 | 747 | 417,200 |
2014/02/18 | 715 | 764 | 715 | 761 | 517,400 |
2014/02/17 | 720 | 731 | 689 | 710 | 984,500 |
2014/02/14 | 758 | 767 | 695 | 725 | 1,720,700 |
2014/02/13 | 823 | 824 | 756 | 768 | 984,700 |
2014/02/12 | 870 | 870 | 815 | 838 | 631,300 |
2014/02/10 | 880 | 901 | 841 | 860 | 525,500 |
2014/02/07 | 850 | 869 | 827 | 868 | 771,800 |
2014/02/06 | 786 | 848 | 781 | 822 | 599,200 |
2014/02/05 | 811 | 836 | 748 | 784 | 1,090,600 |
2014/02/04 | 745 | 769 | 710 | 714 | 1,589,500 |
2014/02/03 | 838 | 860 | 810 | 820 | 800,600 |
2014/01/31 | 937 | 940 | 846 | 881 | 762,800 |
2014/01/30 | 932 | 944 | 914 | 937 | 263,500 |
2014/01/29 | 932 | 975 | 929 | 942 | 537,700 |
2014/01/28 | 930 | 969 | 921 | 926 | 282,000 |
2014/01/27 | 961 | 970 | 926 | 930 | 414,800 |
2014/01/24 | 988 | 996 | 975 | 985 | 236,000 |
2014/01/23 | 1,017 | 1,030 | 999 | 1,000 | 248,100 |
2014/01/22 | 1,000 | 1,025 | 995 | 1,012 | 182,900 |
2014/01/21 | 1,058 | 1,060 | 1,001 | 1,002 | 416,400 |
2014/01/20 | 1,020 | 1,047 | 1,004 | 1,041 | 361,900 |
2014/01/17 | 953 | 1,019 | 953 | 1,019 | 496,100 |
2014/01/16 | 982 | 983 | 952 | 953 | 480,300 |
2014/01/15 | 990 | 1,001 | 980 | 986 | 347,300 |
2014/01/14 | 994 | 1,002 | 976 | 990 | 279,600 |
2014/01/10 | 1,009 | 1,020 | 998 | 1,012 | 247,100 |
2014/01/09 | 1,017 | 1,030 | 1,007 | 1,020 | 328,700 |
2014/01/08 | 1,011 | 1,015 | 997 | 1,008 | 464,300 |
2014/01/07 | 1,030 | 1,030 | 994 | 1,000 | 520,800 |
2014/01/06 | 1,083 | 1,083 | 1,040 | 1,045 | 313,700 |