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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,850 | 2,885 | 2,814 | 2,817 | 121,000 |
| 2022/12/29 | 2,751 | 2,825 | 2,751 | 2,812 | 116,100 |
| 2022/12/28 | 2,800 | 2,802 | 2,724 | 2,780 | 167,400 |
| 2022/12/27 | 2,813 | 2,867 | 2,811 | 2,833 | 265,300 |
| 2022/12/26 | 2,802 | 2,838 | 2,761 | 2,763 | 125,000 |
| 2022/12/23 | 2,817 | 2,846 | 2,788 | 2,819 | 150,200 |
| 2022/12/22 | 2,903 | 2,920 | 2,856 | 2,867 | 111,900 |
| 2022/12/21 | 2,874 | 2,887 | 2,825 | 2,855 | 205,500 |
| 2022/12/20 | 2,959 | 2,961 | 2,820 | 2,864 | 329,300 |
| 2022/12/19 | 2,976 | 3,015 | 2,965 | 2,982 | 142,500 |
| 2022/12/16 | 3,020 | 3,060 | 3,020 | 3,025 | 108,800 |
| 2022/12/15 | 3,125 | 3,140 | 3,080 | 3,085 | 116,400 |
| 2022/12/14 | 3,200 | 3,225 | 3,125 | 3,155 | 92,800 |
| 2022/12/13 | 3,200 | 3,205 | 3,105 | 3,110 | 141,800 |
| 2022/12/12 | 3,065 | 3,145 | 3,065 | 3,115 | 129,000 |
| 2022/12/09 | 3,055 | 3,115 | 3,055 | 3,080 | 121,500 |
| 2022/12/08 | 3,100 | 3,100 | 3,005 | 3,050 | 151,800 |
| 2022/12/07 | 3,060 | 3,090 | 3,035 | 3,060 | 156,800 |
| 2022/12/06 | 3,220 | 3,235 | 3,120 | 3,120 | 167,800 |
| 2022/12/05 | 3,235 | 3,295 | 3,220 | 3,270 | 212,100 |
| 2022/12/02 | 3,295 | 3,315 | 3,135 | 3,135 | 253,300 |
| 2022/12/01 | 3,395 | 3,395 | 3,285 | 3,295 | 250,800 |
| 2022/11/30 | 3,255 | 3,305 | 3,250 | 3,300 | 195,400 |
| 2022/11/29 | 3,330 | 3,335 | 3,280 | 3,300 | 203,400 |
| 2022/11/28 | 3,380 | 3,410 | 3,345 | 3,380 | 128,000 |
| 2022/11/25 | 3,485 | 3,485 | 3,380 | 3,395 | 141,700 |
| 2022/11/24 | 3,400 | 3,510 | 3,385 | 3,490 | 263,700 |
| 2022/11/22 | 3,305 | 3,320 | 3,275 | 3,300 | 221,700 |
| 2022/11/21 | 3,335 | 3,335 | 3,270 | 3,315 | 180,400 |
| 2022/11/18 | 3,370 | 3,390 | 3,305 | 3,310 | 227,800 |
| 2022/11/17 | 3,380 | 3,410 | 3,320 | 3,370 | 221,700 |
| 2022/11/16 | 3,455 | 3,475 | 3,385 | 3,410 | 204,300 |
| 2022/11/15 | 3,380 | 3,480 | 3,380 | 3,445 | 265,500 |
| 2022/11/14 | 3,285 | 3,480 | 3,235 | 3,435 | 390,200 |
| 2022/11/11 | 3,200 | 3,325 | 3,170 | 3,300 | 308,000 |
| 2022/11/10 | 3,100 | 3,125 | 3,065 | 3,075 | 146,200 |
| 2022/11/09 | 3,180 | 3,200 | 3,125 | 3,135 | 91,500 |
| 2022/11/08 | 3,085 | 3,180 | 3,065 | 3,170 | 144,700 |
| 2022/11/07 | 3,010 | 3,080 | 3,005 | 3,025 | 122,900 |
| 2022/11/04 | 3,005 | 3,010 | 2,958 | 3,010 | 195,600 |
| 2022/11/02 | 3,065 | 3,120 | 3,055 | 3,090 | 122,200 |
| 2022/11/01 | 3,110 | 3,135 | 3,090 | 3,120 | 113,900 |
| 2022/10/31 | 3,120 | 3,165 | 3,100 | 3,140 | 155,800 |
| 2022/10/28 | 3,050 | 3,110 | 3,020 | 3,080 | 421,600 |
| 2022/10/27 | 3,030 | 3,170 | 3,025 | 3,140 | 170,100 |
| 2022/10/26 | 3,090 | 3,180 | 3,085 | 3,100 | 165,600 |
| 2022/10/25 | 3,060 | 3,085 | 3,030 | 3,050 | 110,500 |
| 2022/10/24 | 3,085 | 3,085 | 3,035 | 3,050 | 105,900 |
| 2022/10/21 | 3,080 | 3,085 | 3,010 | 3,015 | 117,100 |
| 2022/10/20 | 3,040 | 3,075 | 2,994 | 3,020 | 217,200 |
| 2022/10/19 | 3,155 | 3,170 | 3,110 | 3,110 | 172,600 |
| 2022/10/18 | 3,075 | 3,160 | 3,065 | 3,150 | 265,400 |
| 2022/10/17 | 3,060 | 3,070 | 2,995 | 2,997 | 265,200 |
| 2022/10/14 | 3,115 | 3,155 | 3,090 | 3,120 | 183,300 |
| 2022/10/13 | 3,070 | 3,095 | 3,025 | 3,050 | 205,300 |
| 2022/10/12 | 3,145 | 3,170 | 3,090 | 3,100 | 228,300 |
| 2022/10/11 | 3,205 | 3,230 | 3,125 | 3,145 | 274,000 |
| 2022/10/07 | 3,325 | 3,335 | 3,260 | 3,270 | 187,400 |
| 2022/10/06 | 3,290 | 3,400 | 3,285 | 3,395 | 211,300 |
| 2022/10/05 | 3,410 | 3,415 | 3,355 | 3,360 | 195,700 |
| 2022/10/04 | 3,290 | 3,390 | 3,275 | 3,365 | 290,500 |
| 2022/10/03 | 3,305 | 3,315 | 3,135 | 3,200 | 350,300 |
| 2022/09/30 | 3,320 | 3,400 | 3,305 | 3,345 | 235,000 |
| 2022/09/29 | 3,385 | 3,385 | 3,305 | 3,315 | 301,800 |
| 2022/09/28 | 3,365 | 3,410 | 3,305 | 3,350 | 256,500 |
| 2022/09/27 | 3,330 | 3,385 | 3,310 | 3,375 | 263,100 |
| 2022/09/26 | 3,220 | 3,310 | 3,220 | 3,300 | 232,200 |
| 2022/09/22 | 3,260 | 3,305 | 3,220 | 3,275 | 182,500 |
| 2022/09/21 | 3,280 | 3,310 | 3,265 | 3,270 | 110,300 |
| 2022/09/20 | 3,315 | 3,390 | 3,315 | 3,325 | 129,300 |
| 2022/09/16 | 3,265 | 3,345 | 3,260 | 3,305 | 222,100 |
| 2022/09/15 | 3,345 | 3,350 | 3,260 | 3,295 | 177,100 |
| 2022/09/14 | 3,315 | 3,355 | 3,295 | 3,320 | 186,000 |
| 2022/09/13 | 3,420 | 3,480 | 3,420 | 3,430 | 203,000 |
| 2022/09/12 | 3,450 | 3,460 | 3,370 | 3,400 | 281,300 |
| 2022/09/09 | 3,380 | 3,430 | 3,370 | 3,410 | 228,900 |
| 2022/09/08 | 3,430 | 3,445 | 3,375 | 3,415 | 261,100 |
| 2022/09/07 | 3,330 | 3,375 | 3,300 | 3,360 | 244,200 |
| 2022/09/06 | 3,430 | 3,465 | 3,345 | 3,370 | 209,000 |
| 2022/09/05 | 3,360 | 3,455 | 3,340 | 3,440 | 166,000 |
| 2022/09/02 | 3,420 | 3,435 | 3,355 | 3,380 | 198,000 |
| 2022/09/01 | 3,485 | 3,505 | 3,415 | 3,430 | 286,700 |
| 2022/08/31 | 3,510 | 3,535 | 3,465 | 3,535 | 294,600 |
| 2022/08/30 | 3,545 | 3,585 | 3,535 | 3,580 | 137,200 |
| 2022/08/29 | 3,585 | 3,595 | 3,550 | 3,580 | 171,200 |
| 2022/08/26 | 3,685 | 3,725 | 3,670 | 3,695 | 185,500 |
| 2022/08/25 | 3,680 | 3,700 | 3,645 | 3,670 | 159,200 |
| 2022/08/24 | 3,595 | 3,680 | 3,570 | 3,660 | 144,100 |
| 2022/08/23 | 3,650 | 3,675 | 3,565 | 3,595 | 194,700 |
| 2022/08/22 | 3,615 | 3,710 | 3,600 | 3,700 | 180,500 |
| 2022/08/19 | 3,585 | 3,740 | 3,555 | 3,660 | 357,700 |
| 2022/08/18 | 3,555 | 3,565 | 3,500 | 3,555 | 171,700 |
| 2022/08/17 | 3,655 | 3,660 | 3,605 | 3,615 | 181,900 |
| 2022/08/16 | 3,665 | 3,680 | 3,645 | 3,680 | 211,700 |
| 2022/08/15 | 3,680 | 3,705 | 3,620 | 3,635 | 215,100 |
| 2022/08/12 | 3,630 | 3,710 | 3,585 | 3,690 | 213,400 |
| 2022/08/10 | 3,655 | 3,660 | 3,550 | 3,570 | 245,400 |
| 2022/08/09 | 3,885 | 3,930 | 3,715 | 3,725 | 275,900 |
| 2022/08/08 | 4,085 | 4,085 | 3,875 | 3,900 | 528,400 |
| 2022/08/05 | 4,135 | 4,200 | 4,130 | 4,155 | 399,400 |
| 2022/08/04 | 4,095 | 4,125 | 4,045 | 4,110 | 370,600 |
| 2022/08/03 | 4,050 | 4,070 | 4,010 | 4,050 | 412,600 |
| 2022/08/02 | 4,095 | 4,100 | 3,955 | 3,990 | 281,300 |
| 2022/08/01 | 4,100 | 4,130 | 4,080 | 4,120 | 633,000 |
| 2022/07/29 | 4,050 | 4,115 | 4,025 | 4,085 | 312,700 |
| 2022/07/28 | 4,015 | 4,030 | 3,975 | 4,015 | 269,100 |
| 2022/07/27 | 3,995 | 4,020 | 3,975 | 3,995 | 121,300 |
| 2022/07/26 | 3,960 | 4,005 | 3,940 | 3,995 | 159,900 |
| 2022/07/25 | 3,995 | 4,045 | 3,990 | 4,015 | 160,400 |
| 2022/07/22 | 4,075 | 4,110 | 4,060 | 4,065 | 157,700 |
| 2022/07/21 | 4,030 | 4,045 | 4,005 | 4,045 | 157,200 |
| 2022/07/20 | 3,935 | 4,005 | 3,895 | 3,995 | 203,100 |
| 2022/07/19 | 3,960 | 3,960 | 3,860 | 3,875 | 194,200 |
| 2022/07/15 | 3,970 | 3,995 | 3,960 | 3,965 | 160,600 |
| 2022/07/14 | 3,900 | 3,975 | 3,865 | 3,950 | 190,400 |
| 2022/07/13 | 3,895 | 3,910 | 3,860 | 3,890 | 147,500 |
| 2022/07/12 | 3,955 | 3,955 | 3,875 | 3,890 | 243,000 |
| 2022/07/11 | 4,095 | 4,100 | 3,965 | 3,995 | 161,900 |
| 2022/07/08 | 4,020 | 4,080 | 3,990 | 4,030 | 270,800 |
| 2022/07/07 | 4,000 | 4,040 | 3,960 | 4,020 | 280,900 |
| 2022/07/06 | 3,970 | 4,070 | 3,945 | 4,015 | 277,800 |
| 2022/07/05 | 3,945 | 3,980 | 3,890 | 3,970 | 135,900 |
| 2022/07/04 | 3,845 | 3,925 | 3,845 | 3,890 | 101,600 |
| 2022/07/01 | 3,800 | 3,930 | 3,780 | 3,810 | 189,500 |
| 2022/06/30 | 3,865 | 3,900 | 3,815 | 3,835 | 173,700 |
| 2022/06/29 | 3,850 | 3,915 | 3,805 | 3,915 | 317,700 |
| 2022/06/28 | 3,915 | 3,985 | 3,845 | 3,985 | 261,100 |
| 2022/06/27 | 3,900 | 4,015 | 3,850 | 3,985 | 350,800 |
| 2022/06/24 | 3,760 | 3,885 | 3,755 | 3,870 | 233,400 |
| 2022/06/23 | 3,610 | 3,730 | 3,610 | 3,690 | 245,500 |
| 2022/06/22 | 3,645 | 3,650 | 3,535 | 3,590 | 220,100 |
| 2022/06/21 | 3,555 | 3,675 | 3,510 | 3,650 | 205,000 |
| 2022/06/20 | 3,630 | 3,650 | 3,460 | 3,485 | 358,100 |
| 2022/06/17 | 3,550 | 3,620 | 3,490 | 3,525 | 556,200 |
| 2022/06/16 | 3,850 | 3,850 | 3,670 | 3,680 | 245,900 |
| 2022/06/15 | 3,820 | 3,845 | 3,715 | 3,715 | 221,500 |
| 2022/06/14 | 3,825 | 3,875 | 3,785 | 3,860 | 326,500 |
| 2022/06/13 | 3,985 | 4,010 | 3,885 | 3,895 | 323,900 |
| 2022/06/10 | 4,170 | 4,200 | 4,055 | 4,075 | 290,200 |
| 2022/06/09 | 4,205 | 4,275 | 4,200 | 4,240 | 223,700 |
| 2022/06/08 | 4,160 | 4,220 | 4,115 | 4,170 | 235,000 |
| 2022/06/07 | 4,275 | 4,275 | 4,150 | 4,160 | 133,300 |
| 2022/06/06 | 4,315 | 4,360 | 4,250 | 4,295 | 223,600 |
| 2022/06/03 | 4,480 | 4,480 | 4,335 | 4,400 | 183,200 |
| 2022/06/02 | 4,590 | 4,590 | 4,385 | 4,410 | 174,800 |
| 2022/06/01 | 4,670 | 4,705 | 4,625 | 4,625 | 91,900 |
| 2022/05/31 | 4,815 | 4,815 | 4,675 | 4,710 | 171,800 |
| 2022/05/30 | 4,725 | 4,855 | 4,680 | 4,825 | 180,400 |
| 2022/05/27 | 4,690 | 4,715 | 4,595 | 4,660 | 109,300 |
| 2022/05/26 | 4,560 | 4,620 | 4,520 | 4,570 | 104,000 |
| 2022/05/25 | 4,595 | 4,595 | 4,505 | 4,560 | 132,900 |
| 2022/05/24 | 4,750 | 4,785 | 4,610 | 4,610 | 101,500 |
| 2022/05/23 | 4,745 | 4,775 | 4,665 | 4,715 | 99,600 |
| 2022/05/20 | 4,765 | 4,765 | 4,595 | 4,645 | 115,900 |
| 2022/05/19 | 4,840 | 4,865 | 4,660 | 4,695 | 239,500 |
| 2022/05/18 | 5,020 | 5,070 | 4,960 | 5,000 | 79,700 |
| 2022/05/17 | 5,000 | 5,020 | 4,855 | 4,885 | 138,100 |
| 2022/05/16 | 4,980 | 5,280 | 4,935 | 4,980 | 198,500 |
| 2022/05/13 | 5,180 | 5,380 | 5,160 | 5,300 | 136,800 |
| 2022/05/12 | 5,170 | 5,170 | 5,000 | 5,040 | 67,600 |
| 2022/05/11 | 5,350 | 5,450 | 5,270 | 5,270 | 80,000 |
| 2022/05/10 | 5,230 | 5,380 | 5,210 | 5,350 | 81,400 |
| 2022/05/09 | 5,470 | 5,490 | 5,280 | 5,280 | 59,700 |
| 2022/05/06 | 5,490 | 5,580 | 5,460 | 5,560 | 48,800 |
| 2022/05/02 | 5,570 | 5,610 | 5,520 | 5,590 | 102,700 |
| 2022/04/28 | 5,600 | 5,700 | 5,600 | 5,670 | 85,500 |
| 2022/04/27 | 5,430 | 5,660 | 5,430 | 5,620 | 199,200 |
| 2022/04/26 | 5,480 | 5,570 | 5,420 | 5,530 | 99,800 |
| 2022/04/25 | 5,240 | 5,420 | 5,240 | 5,340 | 102,400 |
| 2022/04/22 | 5,320 | 5,370 | 5,270 | 5,290 | 81,200 |
| 2022/04/21 | 5,210 | 5,430 | 5,190 | 5,380 | 115,800 |
| 2022/04/20 | 5,480 | 5,480 | 5,240 | 5,240 | 81,300 |
| 2022/04/19 | 5,440 | 5,440 | 5,310 | 5,350 | 94,800 |
| 2022/04/18 | 5,390 | 5,460 | 5,280 | 5,410 | 90,700 |
| 2022/04/15 | 5,400 | 5,540 | 5,370 | 5,520 | 69,800 |
| 2022/04/14 | 5,590 | 5,620 | 5,450 | 5,510 | 74,600 |
| 2022/04/13 | 5,440 | 5,600 | 5,420 | 5,490 | 197,300 |
| 2022/04/12 | 5,690 | 5,720 | 5,500 | 5,500 | 93,400 |
| 2022/04/11 | 5,940 | 5,940 | 5,680 | 5,700 | 129,100 |
| 2022/04/08 | 6,040 | 6,100 | 5,920 | 6,040 | 127,300 |
| 2022/04/07 | 6,150 | 6,210 | 5,810 | 5,990 | 393,800 |
| 2022/04/06 | 6,100 | 6,150 | 6,050 | 6,120 | 176,300 |
| 2022/04/05 | 6,210 | 6,210 | 6,070 | 6,200 | 236,300 |
| 2022/04/04 | 6,070 | 6,140 | 5,950 | 6,110 | 247,100 |
| 2022/04/01 | 5,820 | 6,100 | 5,800 | 6,070 | 220,100 |
| 2022/03/31 | 5,890 | 5,900 | 5,740 | 5,790 | 95,900 |
| 2022/03/30 | 5,830 | 5,830 | 5,690 | 5,790 | 109,400 |
| 2022/03/29 | 5,690 | 5,780 | 5,610 | 5,770 | 149,800 |
| 2022/03/28 | 5,870 | 5,870 | 5,620 | 5,640 | 141,800 |
| 2022/03/25 | 5,740 | 5,950 | 5,730 | 5,940 | 227,400 |
| 2022/03/24 | 5,550 | 5,670 | 5,440 | 5,670 | 116,500 |
| 2022/03/23 | 5,520 | 5,650 | 5,470 | 5,590 | 155,800 |
| 2022/03/22 | 5,400 | 5,500 | 5,360 | 5,430 | 116,500 |
| 2022/03/18 | 5,280 | 5,330 | 5,220 | 5,320 | 251,900 |
| 2022/03/17 | 5,260 | 5,370 | 5,170 | 5,330 | 138,800 |
| 2022/03/16 | 5,050 | 5,160 | 4,980 | 5,160 | 110,900 |
| 2022/03/15 | 4,960 | 5,030 | 4,950 | 4,990 | 118,000 |
| 2022/03/14 | 5,170 | 5,220 | 5,090 | 5,100 | 127,800 |
| 2022/03/11 | 5,370 | 5,390 | 5,190 | 5,260 | 103,000 |
| 2022/03/10 | 5,500 | 5,510 | 5,400 | 5,450 | 90,800 |
| 2022/03/09 | 5,350 | 5,400 | 5,270 | 5,310 | 94,400 |
| 2022/03/08 | 5,200 | 5,400 | 5,200 | 5,250 | 105,600 |
| 2022/03/07 | 5,230 | 5,300 | 5,160 | 5,270 | 112,400 |
| 2022/03/04 | 5,490 | 5,490 | 5,320 | 5,430 | 119,100 |
| 2022/03/03 | 5,510 | 5,590 | 5,500 | 5,530 | 124,900 |
| 2022/03/02 | 5,420 | 5,460 | 5,320 | 5,410 | 153,100 |
| 2022/03/01 | 5,600 | 5,640 | 5,560 | 5,560 | 94,400 |
| 2022/02/28 | 5,390 | 5,540 | 5,340 | 5,540 | 120,100 |
| 2022/02/25 | 5,450 | 5,510 | 5,350 | 5,440 | 108,000 |
| 2022/02/24 | 5,250 | 5,400 | 5,250 | 5,320 | 124,900 |
| 2022/02/22 | 5,230 | 5,450 | 5,230 | 5,320 | 80,600 |
| 2022/02/21 | 5,210 | 5,340 | 5,190 | 5,330 | 50,200 |
| 2022/02/18 | 5,210 | 5,390 | 5,190 | 5,350 | 101,200 |
| 2022/02/17 | 5,530 | 5,530 | 5,310 | 5,340 | 171,600 |
| 2022/02/16 | 5,650 | 5,690 | 5,550 | 5,630 | 175,000 |
| 2022/02/15 | 5,480 | 5,540 | 5,420 | 5,500 | 136,200 |
| 2022/02/14 | 5,440 | 5,580 | 5,430 | 5,460 | 232,100 |
| 2022/02/10 | 5,320 | 5,600 | 5,310 | 5,580 | 382,900 |
| 2022/02/09 | 4,915 | 4,965 | 4,820 | 4,950 | 131,900 |
| 2022/02/08 | 4,890 | 4,970 | 4,810 | 4,820 | 104,700 |
| 2022/02/07 | 4,960 | 4,965 | 4,865 | 4,930 | 95,800 |
| 2022/02/04 | 4,800 | 4,930 | 4,760 | 4,920 | 158,100 |
| 2022/02/03 | 5,070 | 5,070 | 4,870 | 4,870 | 186,800 |
| 2022/02/02 | 5,050 | 5,180 | 5,020 | 5,170 | 307,200 |
| 2022/02/01 | 5,050 | 5,120 | 4,940 | 4,985 | 205,800 |
| 2022/01/31 | 4,775 | 4,935 | 4,765 | 4,905 | 107,700 |
| 2022/01/28 | 4,825 | 4,880 | 4,690 | 4,745 | 126,800 |
| 2022/01/27 | 5,040 | 5,050 | 4,760 | 4,805 | 192,900 |
| 2022/01/26 | 4,795 | 5,010 | 4,795 | 5,010 | 105,300 |
| 2022/01/25 | 4,975 | 4,985 | 4,780 | 4,825 | 132,100 |
| 2022/01/24 | 4,930 | 4,955 | 4,805 | 4,950 | 211,700 |
| 2022/01/21 | 4,945 | 5,020 | 4,910 | 5,020 | 90,700 |
| 2022/01/20 | 4,905 | 5,100 | 4,860 | 5,070 | 125,200 |
| 2022/01/19 | 5,050 | 5,090 | 4,915 | 4,945 | 135,100 |
| 2022/01/18 | 5,180 | 5,360 | 5,140 | 5,180 | 203,300 |
| 2022/01/17 | 5,100 | 5,190 | 5,060 | 5,140 | 89,900 |
| 2022/01/14 | 4,955 | 5,070 | 4,920 | 5,060 | 116,200 |
| 2022/01/13 | 5,170 | 5,170 | 5,050 | 5,050 | 240,300 |
| 2022/01/12 | 5,070 | 5,270 | 5,040 | 5,200 | 271,700 |
| 2022/01/11 | 5,020 | 5,090 | 4,980 | 4,995 | 295,900 |
| 2022/01/07 | 5,030 | 5,070 | 4,880 | 4,975 | 169,900 |
| 2022/01/06 | 5,090 | 5,130 | 4,940 | 4,995 | 127,500 |
| 2022/01/05 | 5,360 | 5,380 | 5,170 | 5,190 | 94,300 |
| 2022/01/04 | 5,410 | 5,440 | 5,360 | 5,430 | 71,600 |