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 |
---|---|---|---|---|---|
2015/12/30 | 935 | 940 | 932 | 938 | 57,000 |
2015/12/29 | 926 | 945 | 925 | 939 | 54,800 |
2015/12/28 | 910 | 937 | 910 | 937 | 97,700 |
2015/12/25 | 907 | 913 | 890 | 897 | 200,100 |
2015/12/24 | 951 | 951 | 909 | 914 | 278,800 |
2015/12/22 | 962 | 963 | 943 | 944 | 216,900 |
2015/12/21 | 959 | 979 | 951 | 962 | 153,500 |
2015/12/18 | 983 | 993 | 962 | 968 | 219,200 |
2015/12/17 | 980 | 995 | 979 | 980 | 175,100 |
2015/12/16 | 957 | 969 | 950 | 967 | 147,400 |
2015/12/15 | 965 | 965 | 948 | 949 | 172,700 |
2015/12/14 | 957 | 965 | 952 | 965 | 157,800 |
2015/12/11 | 963 | 978 | 962 | 967 | 171,800 |
2015/12/10 | 973 | 980 | 969 | 970 | 238,000 |
2015/12/09 | 985 | 993 | 978 | 986 | 126,900 |
2015/12/08 | 998 | 1,005 | 981 | 990 | 197,600 |
2015/12/07 | 991 | 1,014 | 991 | 997 | 255,000 |
2015/12/04 | 982 | 996 | 982 | 984 | 162,900 |
2015/12/03 | 993 | 1,004 | 988 | 1,002 | 120,400 |
2015/12/02 | 1,007 | 1,008 | 982 | 993 | 332,500 |
2015/12/01 | 1,002 | 1,019 | 997 | 1,013 | 271,300 |
2015/11/30 | 1,012 | 1,023 | 992 | 997 | 254,700 |
2015/11/27 | 1,000 | 1,012 | 992 | 1,011 | 387,700 |
2015/11/26 | 986 | 1,006 | 986 | 991 | 480,000 |
2015/11/25 | 955 | 977 | 948 | 972 | 346,200 |
2015/11/24 | 955 | 957 | 942 | 955 | 142,600 |
2015/11/20 | 950 | 955 | 946 | 953 | 99,600 |
2015/11/19 | 945 | 952 | 938 | 950 | 135,300 |
2015/11/18 | 950 | 958 | 941 | 944 | 111,200 |
2015/11/17 | 950 | 955 | 944 | 948 | 99,100 |
2015/11/16 | 943 | 954 | 940 | 944 | 70,300 |
2015/11/13 | 943 | 960 | 939 | 958 | 122,300 |
2015/11/12 | 969 | 972 | 949 | 953 | 130,000 |
2015/11/11 | 957 | 975 | 956 | 967 | 137,800 |
2015/11/10 | 953 | 969 | 945 | 958 | 156,600 |
2015/11/09 | 953 | 975 | 953 | 970 | 229,000 |
2015/11/06 | 946 | 955 | 932 | 948 | 128,300 |
2015/11/05 | 907 | 952 | 907 | 941 | 242,500 |
2015/11/04 | 945 | 950 | 916 | 916 | 264,200 |
2015/11/02 | 951 | 961 | 945 | 955 | 125,000 |
2015/10/30 | 958 | 970 | 946 | 963 | 161,900 |
2015/10/29 | 979 | 979 | 950 | 959 | 178,100 |
2015/10/28 | 965 | 979 | 950 | 969 | 85,200 |
2015/10/27 | 968 | 994 | 968 | 968 | 333,300 |
2015/10/26 | 953 | 969 | 953 | 965 | 113,700 |
2015/10/23 | 955 | 960 | 943 | 950 | 190,100 |
2015/10/22 | 950 | 961 | 933 | 943 | 181,700 |
2015/10/21 | 946 | 957 | 937 | 953 | 131,000 |
2015/10/20 | 965 | 969 | 948 | 950 | 243,000 |
2015/10/19 | 931 | 957 | 927 | 948 | 324,800 |
2015/10/16 | 922 | 936 | 912 | 916 | 138,400 |
2015/10/15 | 896 | 919 | 890 | 915 | 136,100 |
2015/10/14 | 906 | 915 | 890 | 896 | 216,100 |
2015/10/13 | 898 | 918 | 898 | 918 | 105,600 |
2015/10/09 | 899 | 907 | 888 | 907 | 109,700 |
2015/10/08 | 904 | 905 | 885 | 893 | 218,400 |
2015/10/07 | 919 | 922 | 885 | 909 | 199,600 |
2015/10/06 | 930 | 940 | 916 | 919 | 212,500 |
2015/10/05 | 907 | 930 | 899 | 925 | 307,600 |
2015/10/02 | 875 | 898 | 874 | 887 | 117,800 |
2015/10/01 | 900 | 908 | 883 | 884 | 202,400 |
2015/09/30 | 853 | 897 | 853 | 882 | 361,600 |
2015/09/29 | 861 | 867 | 835 | 839 | 210,400 |
2015/09/28 | 857 | 886 | 857 | 883 | 206,900 |
2015/09/25 | 835 | 853 | 833 | 851 | 216,400 |
2015/09/24 | 859 | 867 | 820 | 830 | 440,600 |
2015/09/18 | 879 | 886 | 870 | 874 | 152,700 |
2015/09/17 | 880 | 899 | 878 | 894 | 126,600 |
2015/09/16 | 882 | 883 | 867 | 878 | 144,200 |
2015/09/15 | 885 | 893 | 874 | 876 | 143,100 |
2015/09/14 | 899 | 899 | 874 | 878 | 137,300 |
2015/09/11 | 885 | 899 | 885 | 891 | 134,900 |
2015/09/10 | 862 | 885 | 857 | 881 | 186,200 |
2015/09/09 | 870 | 887 | 859 | 883 | 212,800 |
2015/09/08 | 863 | 869 | 840 | 844 | 245,700 |
2015/09/07 | 869 | 878 | 840 | 864 | 337,000 |
2015/09/04 | 904 | 905 | 865 | 877 | 334,000 |
2015/09/03 | 878 | 897 | 878 | 886 | 336,100 |
2015/09/02 | 856 | 892 | 850 | 864 | 425,100 |
2015/09/01 | 918 | 930 | 883 | 885 | 288,200 |
2015/08/31 | 910 | 943 | 910 | 921 | 297,700 |
2015/08/28 | 914 | 929 | 901 | 920 | 366,000 |
2015/08/27 | 881 | 902 | 861 | 890 | 508,300 |
2015/08/26 | 866 | 867 | 830 | 856 | 631,300 |
2015/08/25 | 829 | 904 | 813 | 843 | 763,100 |
2015/08/24 | 884 | 931 | 862 | 868 | 897,500 |
2015/08/21 | 944 | 962 | 924 | 929 | 426,100 |
2015/08/20 | 970 | 1,001 | 966 | 981 | 512,400 |
2015/08/19 | 973 | 987 | 950 | 967 | 420,000 |
2015/08/18 | 1,000 | 1,009 | 986 | 988 | 404,700 |
2015/08/17 | 981 | 1,013 | 969 | 1,008 | 705,400 |
2015/08/14 | 947 | 991 | 947 | 981 | 709,000 |
2015/08/13 | 917 | 975 | 914 | 960 | 814,100 |
2015/08/12 | 900 | 923 | 895 | 917 | 659,600 |
2015/08/11 | 919 | 919 | 889 | 907 | 603,000 |
2015/08/10 | 921 | 936 | 906 | 917 | 700,000 |
2015/08/07 | 880 | 920 | 874 | 903 | 1,735,700 |
2015/08/06 | 860 | 863 | 841 | 843 | 309,000 |
2015/08/05 | 856 | 864 | 846 | 858 | 326,100 |
2015/08/04 | 824 | 858 | 824 | 856 | 439,600 |
2015/08/03 | 832 | 841 | 816 | 830 | 234,200 |
2015/07/31 | 839 | 860 | 826 | 844 | 1,136,300 |
2015/07/30 | 786 | 805 | 786 | 802 | 276,000 |
2015/07/29 | 773 | 784 | 766 | 780 | 314,200 |
2015/07/28 | 755 | 768 | 741 | 761 | 182,900 |
2015/07/27 | 775 | 775 | 757 | 761 | 211,800 |
2015/07/24 | 794 | 794 | 774 | 778 | 104,200 |
2015/07/23 | 790 | 808 | 783 | 795 | 330,600 |
2015/07/22 | 784 | 792 | 777 | 786 | 138,700 |
2015/07/21 | 784 | 793 | 780 | 790 | 104,900 |
2015/07/17 | 786 | 788 | 771 | 779 | 153,700 |
2015/07/16 | 783 | 793 | 776 | 789 | 180,400 |
2015/07/15 | 782 | 785 | 774 | 781 | 170,600 |
2015/07/14 | 767 | 780 | 762 | 774 | 162,300 |
2015/07/13 | 745 | 760 | 743 | 753 | 131,900 |
2015/07/10 | 756 | 763 | 737 | 741 | 224,100 |
2015/07/09 | 738 | 756 | 703 | 756 | 335,000 |
2015/07/08 | 777 | 778 | 742 | 749 | 324,800 |
2015/07/07 | 783 | 785 | 775 | 777 | 91,900 |
2015/07/06 | 781 | 787 | 769 | 771 | 210,800 |
2015/07/03 | 799 | 800 | 786 | 793 | 98,100 |
2015/07/02 | 797 | 805 | 797 | 801 | 165,800 |
2015/07/01 | 799 | 800 | 790 | 791 | 71,800 |
2015/06/30 | 779 | 794 | 778 | 793 | 157,400 |
2015/06/29 | 788 | 795 | 776 | 777 | 372,200 |
2015/06/26 | 815 | 822 | 808 | 810 | 174,300 |
2015/06/25 | 818 | 825 | 816 | 817 | 108,500 |
2015/06/24 | 832 | 834 | 818 | 824 | 209,900 |
2015/06/23 | 827 | 836 | 825 | 833 | 278,600 |
2015/06/22 | 818 | 829 | 818 | 825 | 156,900 |
2015/06/19 | 814 | 822 | 814 | 819 | 106,500 |
2015/06/18 | 820 | 824 | 812 | 815 | 95,900 |
2015/06/17 | 824 | 824 | 817 | 819 | 130,200 |
2015/06/16 | 817 | 830 | 817 | 824 | 162,500 |
2015/06/15 | 817 | 825 | 812 | 819 | 153,300 |
2015/06/12 | 832 | 835 | 823 | 831 | 214,400 |
2015/06/11 | 801 | 829 | 801 | 827 | 249,100 |
2015/06/10 | 799 | 812 | 797 | 802 | 138,800 |
2015/06/09 | 821 | 821 | 800 | 801 | 233,600 |
2015/06/08 | 819 | 829 | 818 | 822 | 73,200 |
2015/06/05 | 827 | 833 | 818 | 820 | 159,800 |
2015/06/04 | 827 | 837 | 825 | 829 | 114,200 |
2015/06/03 | 819 | 830 | 816 | 827 | 183,500 |
2015/06/02 | 828 | 830 | 817 | 820 | 178,900 |
2015/06/01 | 819 | 830 | 818 | 828 | 101,300 |
2015/05/29 | 817 | 828 | 817 | 823 | 101,600 |
2015/05/28 | 829 | 831 | 813 | 821 | 202,000 |
2015/05/27 | 829 | 836 | 825 | 831 | 144,500 |
2015/05/26 | 840 | 848 | 826 | 831 | 172,800 |
2015/05/25 | 838 | 854 | 838 | 841 | 308,700 |
2015/05/22 | 830 | 838 | 829 | 833 | 269,700 |
2015/05/21 | 825 | 839 | 824 | 825 | 221,800 |
2015/05/20 | 825 | 839 | 823 | 831 | 397,100 |
2015/05/19 | 799 | 831 | 799 | 829 | 576,200 |
2015/05/18 | 797 | 813 | 786 | 798 | 304,600 |
2015/05/15 | 796 | 806 | 780 | 801 | 433,200 |
2015/05/14 | 815 | 815 | 799 | 802 | 305,300 |
2015/05/13 | 811 | 815 | 802 | 811 | 153,400 |
2015/05/12 | 810 | 810 | 798 | 806 | 270,400 |
2015/05/11 | 800 | 823 | 797 | 816 | 631,300 |
2015/05/08 | 767 | 793 | 756 | 791 | 463,700 |
2015/05/07 | 753 | 784 | 750 | 771 | 262,300 |
2015/05/01 | 755 | 767 | 735 | 749 | 247,900 |
2015/04/30 | 768 | 775 | 755 | 756 | 276,300 |
2015/04/28 | 774 | 780 | 765 | 765 | 612,500 |
2015/04/27 | 777 | 786 | 768 | 774 | 133,400 |
2015/04/24 | 785 | 796 | 779 | 780 | 262,200 |
2015/04/23 | 771 | 786 | 769 | 780 | 239,200 |
2015/04/22 | 774 | 783 | 766 | 766 | 147,600 |
2015/04/21 | 762 | 775 | 758 | 765 | 122,200 |
2015/04/20 | 765 | 773 | 750 | 758 | 246,000 |
2015/04/17 | 777 | 782 | 768 | 774 | 233,100 |
2015/04/16 | 790 | 790 | 769 | 786 | 220,100 |
2015/04/15 | 785 | 790 | 777 | 790 | 172,200 |
2015/04/14 | 793 | 802 | 771 | 791 | 308,500 |
2015/04/13 | 774 | 804 | 774 | 792 | 355,700 |
2015/04/10 | 774 | 780 | 762 | 772 | 198,900 |
2015/04/09 | 774 | 779 | 766 | 772 | 277,500 |
2015/04/08 | 753 | 779 | 753 | 773 | 529,000 |
2015/04/07 | 732 | 755 | 732 | 754 | 423,800 |
2015/04/06 | 728 | 732 | 725 | 727 | 85,100 |
2015/04/03 | 734 | 735 | 720 | 730 | 123,700 |
2015/04/02 | 722 | 736 | 722 | 731 | 167,900 |
2015/04/01 | 736 | 736 | 720 | 722 | 188,800 |
2015/03/31 | 724 | 739 | 724 | 738 | 298,700 |
2015/03/30 | 719 | 723 | 710 | 715 | 136,800 |
2015/03/27 | 711 | 727 | 702 | 711 | 150,800 |
2015/03/26 | 735 | 738 | 716 | 718 | 226,000 |
2015/03/25 | 716 | 741 | 713 | 739 | 421,200 |
2015/03/24 | 701 | 715 | 699 | 715 | 134,000 |
2015/03/23 | 712 | 715 | 703 | 705 | 126,400 |
2015/03/20 | 705 | 711 | 693 | 710 | 246,500 |
2015/03/19 | 704 | 709 | 702 | 707 | 118,300 |
2015/03/18 | 715 | 716 | 700 | 707 | 210,900 |
2015/03/17 | 700 | 712 | 697 | 712 | 286,500 |
2015/03/16 | 698 | 706 | 692 | 699 | 296,300 |
2015/03/13 | 681 | 703 | 679 | 695 | 266,300 |
2015/03/12 | 680 | 681 | 673 | 679 | 155,500 |
2015/03/11 | 668 | 685 | 668 | 678 | 193,700 |
2015/03/10 | 680 | 683 | 669 | 673 | 280,200 |
2015/03/09 | 695 | 695 | 679 | 682 | 327,600 |
2015/03/06 | 703 | 704 | 688 | 691 | 179,400 |
2015/03/05 | 705 | 712 | 700 | 705 | 173,600 |
2015/03/04 | 683 | 707 | 682 | 704 | 283,800 |
2015/03/03 | 707 | 708 | 684 | 687 | 341,100 |
2015/03/02 | 714 | 720 | 705 | 711 | 183,600 |
2015/02/27 | 719 | 724 | 709 | 713 | 277,000 |
2015/02/26 | 710 | 714 | 701 | 705 | 178,700 |
2015/02/25 | 715 | 720 | 707 | 709 | 266,600 |
2015/02/24 | 697 | 715 | 696 | 710 | 280,300 |
2015/02/23 | 700 | 701 | 691 | 694 | 212,100 |
2015/02/20 | 700 | 700 | 691 | 695 | 167,800 |
2015/02/19 | 699 | 699 | 688 | 697 | 235,900 |
2015/02/18 | 693 | 701 | 691 | 694 | 232,000 |
2015/02/17 | 681 | 690 | 678 | 687 | 227,900 |
2015/02/16 | 670 | 686 | 670 | 678 | 287,500 |
2015/02/13 | 674 | 680 | 666 | 667 | 287,200 |
2015/02/12 | 687 | 687 | 671 | 672 | 295,700 |
2015/02/10 | 676 | 687 | 675 | 681 | 219,700 |
2015/02/09 | 682 | 690 | 672 | 678 | 310,000 |
2015/02/06 | 676 | 681 | 664 | 672 | 524,900 |
2015/02/05 | 678 | 693 | 674 | 687 | 335,800 |
2015/02/04 | 695 | 696 | 675 | 678 | 372,200 |
2015/02/03 | 711 | 714 | 681 | 685 | 707,100 |
2015/02/02 | 728 | 730 | 705 | 708 | 495,000 |
2015/01/30 | 754 | 761 | 727 | 732 | 721,700 |
2015/01/29 | 801 | 801 | 783 | 784 | 235,600 |
2015/01/28 | 789 | 810 | 780 | 804 | 312,200 |
2015/01/27 | 775 | 790 | 775 | 787 | 186,900 |
2015/01/26 | 748 | 778 | 748 | 775 | 220,100 |
2015/01/23 | 760 | 763 | 751 | 756 | 189,400 |
2015/01/22 | 753 | 756 | 741 | 755 | 189,300 |
2015/01/21 | 755 | 764 | 748 | 761 | 180,600 |
2015/01/20 | 730 | 768 | 724 | 767 | 377,300 |
2015/01/19 | 732 | 735 | 716 | 731 | 202,000 |
2015/01/16 | 737 | 737 | 713 | 727 | 351,500 |
2015/01/15 | 732 | 746 | 730 | 746 | 162,800 |
2015/01/14 | 740 | 749 | 728 | 731 | 215,700 |
2015/01/13 | 730 | 742 | 727 | 739 | 234,200 |
2015/01/09 | 721 | 741 | 721 | 734 | 311,200 |
2015/01/08 | 717 | 727 | 709 | 724 | 234,700 |
2015/01/07 | 715 | 718 | 705 | 711 | 299,500 |
2015/01/06 | 725 | 729 | 718 | 719 | 267,700 |
2015/01/05 | 745 | 748 | 735 | 738 | 183,800 |