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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,200 | 3,295 | 3,200 | 3,275 | 112,300 |
| 2023/12/28 | 3,180 | 3,200 | 3,130 | 3,195 | 62,500 |
| 2023/12/27 | 3,150 | 3,185 | 3,110 | 3,180 | 119,900 |
| 2023/12/26 | 2,964 | 3,170 | 2,963 | 3,150 | 165,600 |
| 2023/12/25 | 2,999 | 2,999 | 2,917 | 2,947 | 107,000 |
| 2023/12/22 | 2,969 | 3,000 | 2,954 | 2,977 | 124,000 |
| 2023/12/21 | 2,962 | 2,992 | 2,938 | 2,966 | 145,700 |
| 2023/12/20 | 3,145 | 3,145 | 3,000 | 3,005 | 157,700 |
| 2023/12/19 | 3,115 | 3,190 | 3,075 | 3,175 | 108,600 |
| 2023/12/18 | 3,060 | 3,120 | 3,015 | 3,115 | 146,800 |
| 2023/12/15 | 3,185 | 3,190 | 3,095 | 3,110 | 213,800 |
| 2023/12/14 | 3,200 | 3,235 | 3,170 | 3,170 | 169,800 |
| 2023/12/13 | 3,250 | 3,250 | 3,170 | 3,170 | 123,800 |
| 2023/12/12 | 3,240 | 3,260 | 3,170 | 3,220 | 136,200 |
| 2023/12/11 | 3,170 | 3,255 | 3,165 | 3,230 | 134,500 |
| 2023/12/08 | 3,190 | 3,220 | 3,165 | 3,175 | 162,900 |
| 2023/12/07 | 3,275 | 3,290 | 3,220 | 3,225 | 102,600 |
| 2023/12/06 | 3,275 | 3,320 | 3,250 | 3,300 | 147,200 |
| 2023/12/05 | 3,340 | 3,345 | 3,260 | 3,260 | 127,800 |
| 2023/12/04 | 3,350 | 3,375 | 3,250 | 3,360 | 150,700 |
| 2023/12/01 | 3,300 | 3,365 | 3,275 | 3,315 | 146,600 |
| 2023/11/30 | 3,345 | 3,390 | 3,320 | 3,330 | 306,300 |
| 2023/11/29 | 3,205 | 3,325 | 3,200 | 3,315 | 198,700 |
| 2023/11/28 | 3,175 | 3,210 | 3,175 | 3,195 | 114,000 |
| 2023/11/27 | 3,165 | 3,240 | 3,160 | 3,180 | 175,200 |
| 2023/11/24 | 3,110 | 3,175 | 3,095 | 3,125 | 146,100 |
| 2023/11/22 | 3,125 | 3,155 | 3,075 | 3,075 | 160,900 |
| 2023/11/21 | 3,165 | 3,235 | 3,145 | 3,155 | 223,900 |
| 2023/11/20 | 3,035 | 3,185 | 3,035 | 3,160 | 226,900 |
| 2023/11/17 | 2,961 | 3,040 | 2,950 | 3,030 | 156,700 |
| 2023/11/16 | 2,891 | 2,986 | 2,854 | 2,957 | 201,300 |
| 2023/11/15 | 2,929 | 3,015 | 2,916 | 2,987 | 193,600 |
| 2023/11/14 | 2,898 | 2,916 | 2,840 | 2,874 | 172,200 |
| 2023/11/13 | 2,905 | 2,935 | 2,845 | 2,871 | 217,300 |
| 2023/11/10 | 2,820 | 2,857 | 2,800 | 2,843 | 140,100 |
| 2023/11/09 | 2,801 | 2,860 | 2,792 | 2,840 | 138,800 |
| 2023/11/08 | 2,805 | 2,820 | 2,781 | 2,800 | 113,000 |
| 2023/11/07 | 2,790 | 2,794 | 2,761 | 2,773 | 146,800 |
| 2023/11/06 | 2,771 | 2,832 | 2,701 | 2,824 | 174,100 |
| 2023/11/02 | 2,740 | 2,766 | 2,701 | 2,721 | 128,400 |
| 2023/11/01 | 2,749 | 2,766 | 2,690 | 2,709 | 143,600 |
| 2023/10/31 | 2,622 | 2,673 | 2,607 | 2,667 | 136,800 |
| 2023/10/30 | 2,670 | 2,670 | 2,621 | 2,629 | 160,400 |
| 2023/10/27 | 2,667 | 2,685 | 2,646 | 2,670 | 96,700 |
| 2023/10/26 | 2,621 | 2,663 | 2,611 | 2,652 | 88,100 |
| 2023/10/25 | 2,710 | 2,717 | 2,662 | 2,670 | 155,400 |
| 2023/10/24 | 2,635 | 2,710 | 2,574 | 2,707 | 127,800 |
| 2023/10/23 | 2,728 | 2,740 | 2,625 | 2,635 | 170,700 |
| 2023/10/20 | 2,715 | 2,754 | 2,708 | 2,729 | 105,500 |
| 2023/10/19 | 2,726 | 2,791 | 2,726 | 2,754 | 76,200 |
| 2023/10/18 | 2,771 | 2,785 | 2,731 | 2,776 | 88,200 |
| 2023/10/17 | 2,773 | 2,819 | 2,754 | 2,770 | 151,700 |
| 2023/10/16 | 2,794 | 2,816 | 2,742 | 2,745 | 109,000 |
| 2023/10/13 | 2,843 | 2,854 | 2,771 | 2,794 | 146,000 |
| 2023/10/12 | 2,808 | 2,878 | 2,795 | 2,878 | 113,200 |
| 2023/10/11 | 2,844 | 2,853 | 2,785 | 2,804 | 108,800 |
| 2023/10/10 | 2,850 | 2,888 | 2,832 | 2,844 | 121,300 |
| 2023/10/06 | 2,815 | 2,838 | 2,773 | 2,819 | 118,400 |
| 2023/10/05 | 2,820 | 2,840 | 2,760 | 2,801 | 156,100 |
| 2023/10/04 | 2,815 | 2,839 | 2,796 | 2,802 | 170,900 |
| 2023/10/03 | 2,900 | 2,927 | 2,858 | 2,863 | 156,700 |
| 2023/10/02 | 3,001 | 3,011 | 2,906 | 2,906 | 224,100 |
| 2023/09/29 | 3,026 | 3,058 | 2,996 | 2,999 | 138,400 |
| 2023/09/28 | 3,028 | 3,077 | 2,976 | 3,012 | 170,400 |
| 2023/09/27 | 2,936 | 3,047 | 2,922 | 3,044 | 262,000 |
| 2023/09/26 | 2,902 | 3,017 | 2,868 | 2,974 | 381,700 |
| 2023/09/25 | 2,796 | 2,887 | 2,792 | 2,881 | 159,100 |
| 2023/09/22 | 2,770 | 2,795 | 2,751 | 2,775 | 158,900 |
| 2023/09/21 | 2,843 | 2,856 | 2,799 | 2,805 | 167,300 |
| 2023/09/20 | 2,911 | 2,929 | 2,867 | 2,869 | 147,900 |
| 2023/09/19 | 2,984 | 2,990 | 2,897 | 2,920 | 228,900 |
| 2023/09/15 | 2,965 | 3,026 | 2,938 | 3,008 | 252,200 |
| 2023/09/14 | 3,045 | 3,053 | 2,960 | 2,968 | 211,100 |
| 2023/09/13 | 3,020 | 3,044 | 3,000 | 3,030 | 139,000 |
| 2023/09/12 | 3,018 | 3,044 | 2,997 | 3,024 | 172,500 |
| 2023/09/11 | 3,024 | 3,039 | 2,987 | 3,034 | 127,800 |
| 2023/09/08 | 2,999 | 3,062 | 2,981 | 3,000 | 200,300 |
| 2023/09/07 | 3,067 | 3,067 | 3,003 | 3,017 | 180,100 |
| 2023/09/06 | 3,102 | 3,109 | 3,066 | 3,067 | 130,900 |
| 2023/09/05 | 3,089 | 3,130 | 3,074 | 3,107 | 159,900 |
| 2023/09/04 | 3,125 | 3,140 | 3,085 | 3,088 | 128,300 |
| 2023/09/01 | 3,029 | 3,099 | 2,998 | 3,090 | 189,100 |
| 2023/08/31 | 3,019 | 3,019 | 2,992 | 3,017 | 265,100 |
| 2023/08/30 | 3,049 | 3,049 | 2,985 | 2,995 | 147,200 |
| 2023/08/29 | 2,986 | 3,030 | 2,962 | 3,017 | 162,400 |
| 2023/08/28 | 3,072 | 3,078 | 2,994 | 3,005 | 172,100 |
| 2023/08/25 | 3,033 | 3,097 | 2,994 | 3,043 | 192,000 |
| 2023/08/24 | 3,116 | 3,132 | 3,100 | 3,111 | 94,900 |
| 2023/08/23 | 3,109 | 3,127 | 3,074 | 3,112 | 114,100 |
| 2023/08/22 | 3,095 | 3,116 | 3,070 | 3,106 | 133,800 |
| 2023/08/21 | 3,107 | 3,107 | 3,050 | 3,057 | 134,500 |
| 2023/08/18 | 3,061 | 3,110 | 3,035 | 3,110 | 107,600 |
| 2023/08/17 | 3,107 | 3,111 | 3,055 | 3,086 | 88,800 |
| 2023/08/16 | 3,140 | 3,140 | 3,082 | 3,088 | 98,900 |
| 2023/08/15 | 3,180 | 3,180 | 3,121 | 3,165 | 170,600 |
| 2023/08/14 | 3,200 | 3,206 | 3,100 | 3,161 | 232,200 |
| 2023/08/10 | 3,130 | 3,202 | 3,038 | 3,163 | 495,300 |
| 2023/08/09 | 3,300 | 3,300 | 3,181 | 3,200 | 366,300 |
| 2023/08/08 | 3,477 | 3,478 | 3,322 | 3,335 | 321,700 |
| 2023/08/07 | 3,485 | 3,507 | 3,301 | 3,480 | 588,800 |
| 2023/08/04 | 3,826 | 3,874 | 3,815 | 3,872 | 59,800 |
| 2023/08/03 | 3,881 | 3,887 | 3,821 | 3,831 | 103,900 |
| 2023/08/02 | 3,975 | 3,993 | 3,925 | 3,927 | 92,900 |
| 2023/08/01 | 4,080 | 4,097 | 4,015 | 4,019 | 71,800 |
| 2023/07/31 | 4,153 | 4,153 | 4,037 | 4,044 | 55,600 |
| 2023/07/28 | 4,007 | 4,086 | 3,967 | 4,063 | 114,200 |
| 2023/07/27 | 4,095 | 4,096 | 4,030 | 4,077 | 63,600 |
| 2023/07/26 | 4,192 | 4,201 | 4,121 | 4,135 | 59,100 |
| 2023/07/25 | 4,194 | 4,247 | 4,167 | 4,195 | 68,700 |
| 2023/07/24 | 4,205 | 4,239 | 4,169 | 4,194 | 88,200 |
| 2023/07/21 | 4,199 | 4,242 | 4,163 | 4,180 | 92,200 |
| 2023/07/20 | 4,333 | 4,333 | 4,230 | 4,236 | 65,500 |
| 2023/07/19 | 4,339 | 4,360 | 4,293 | 4,324 | 67,800 |
| 2023/07/18 | 4,239 | 4,277 | 4,236 | 4,277 | 73,900 |
| 2023/07/14 | 4,226 | 4,258 | 4,203 | 4,208 | 85,500 |
| 2023/07/13 | 4,105 | 4,220 | 4,105 | 4,211 | 114,000 |
| 2023/07/12 | 4,090 | 4,101 | 4,036 | 4,037 | 74,000 |
| 2023/07/11 | 4,040 | 4,085 | 4,012 | 4,049 | 126,300 |
| 2023/07/10 | 3,955 | 4,035 | 3,939 | 3,989 | 131,800 |
| 2023/07/07 | 3,914 | 3,979 | 3,904 | 3,932 | 113,000 |
| 2023/07/06 | 4,005 | 4,010 | 3,950 | 3,954 | 75,200 |
| 2023/07/05 | 4,061 | 4,078 | 4,040 | 4,059 | 61,900 |
| 2023/07/04 | 4,055 | 4,121 | 4,030 | 4,108 | 71,600 |
| 2023/07/03 | 4,052 | 4,116 | 4,052 | 4,114 | 93,500 |
| 2023/06/30 | 4,015 | 4,027 | 3,956 | 4,008 | 153,900 |
| 2023/06/29 | 4,078 | 4,115 | 4,036 | 4,076 | 104,600 |
| 2023/06/28 | 4,010 | 4,044 | 3,944 | 4,034 | 165,500 |
| 2023/06/27 | 4,001 | 4,016 | 3,920 | 3,990 | 271,800 |
| 2023/06/26 | 4,256 | 4,256 | 4,055 | 4,090 | 230,300 |
| 2023/06/23 | 4,525 | 4,525 | 4,282 | 4,299 | 182,600 |
| 2023/06/22 | 4,515 | 4,569 | 4,487 | 4,506 | 111,900 |
| 2023/06/21 | 4,626 | 4,626 | 4,511 | 4,556 | 148,600 |
| 2023/06/20 | 4,671 | 4,700 | 4,569 | 4,648 | 124,700 |
| 2023/06/19 | 4,771 | 4,783 | 4,638 | 4,702 | 203,500 |
| 2023/06/16 | 4,500 | 4,743 | 4,490 | 4,731 | 276,000 |
| 2023/06/15 | 4,491 | 4,534 | 4,450 | 4,490 | 167,100 |
| 2023/06/14 | 4,522 | 4,522 | 4,377 | 4,458 | 151,500 |
| 2023/06/13 | 4,380 | 4,477 | 4,351 | 4,456 | 195,200 |
| 2023/06/12 | 4,298 | 4,360 | 4,272 | 4,326 | 63,900 |
| 2023/06/09 | 4,329 | 4,362 | 4,233 | 4,269 | 124,800 |
| 2023/06/08 | 4,355 | 4,382 | 4,240 | 4,259 | 160,500 |
| 2023/06/07 | 4,420 | 4,478 | 4,350 | 4,405 | 177,800 |
| 2023/06/06 | 4,267 | 4,380 | 4,233 | 4,374 | 117,000 |
| 2023/06/05 | 4,340 | 4,340 | 4,229 | 4,300 | 147,400 |
| 2023/06/02 | 4,225 | 4,315 | 4,210 | 4,285 | 130,800 |
| 2023/06/01 | 4,215 | 4,260 | 4,150 | 4,230 | 114,500 |
| 2023/05/31 | 4,270 | 4,295 | 4,195 | 4,220 | 149,400 |
| 2023/05/30 | 4,270 | 4,315 | 4,230 | 4,290 | 90,600 |
| 2023/05/29 | 4,440 | 4,440 | 4,310 | 4,310 | 97,600 |
| 2023/05/26 | 4,305 | 4,385 | 4,270 | 4,300 | 99,600 |
| 2023/05/25 | 4,405 | 4,440 | 4,350 | 4,375 | 128,800 |
| 2023/05/24 | 4,280 | 4,425 | 4,250 | 4,390 | 158,600 |
| 2023/05/23 | 4,310 | 4,375 | 4,280 | 4,325 | 150,400 |
| 2023/05/22 | 4,240 | 4,290 | 4,205 | 4,275 | 107,800 |
| 2023/05/19 | 4,310 | 4,350 | 4,225 | 4,290 | 161,000 |
| 2023/05/18 | 4,440 | 4,485 | 4,360 | 4,370 | 237,200 |
| 2023/05/17 | 4,265 | 4,420 | 4,265 | 4,400 | 146,300 |
| 2023/05/16 | 4,315 | 4,335 | 4,225 | 4,295 | 166,200 |
| 2023/05/15 | 4,090 | 4,390 | 4,090 | 4,300 | 341,700 |
| 2023/05/12 | 4,095 | 4,150 | 4,055 | 4,060 | 177,000 |
| 2023/05/11 | 4,000 | 4,085 | 3,980 | 4,065 | 148,700 |
| 2023/05/10 | 3,970 | 3,995 | 3,910 | 3,955 | 163,400 |
| 2023/05/09 | 3,845 | 3,960 | 3,830 | 3,925 | 221,500 |
| 2023/05/08 | 3,810 | 3,910 | 3,780 | 3,845 | 231,700 |
| 2023/05/02 | 3,590 | 3,795 | 3,570 | 3,770 | 247,500 |
| 2023/05/01 | 3,640 | 3,650 | 3,555 | 3,580 | 92,300 |
| 2023/04/28 | 3,530 | 3,580 | 3,525 | 3,580 | 89,600 |
| 2023/04/27 | 3,490 | 3,500 | 3,465 | 3,490 | 68,500 |
| 2023/04/26 | 3,505 | 3,525 | 3,455 | 3,490 | 93,700 |
| 2023/04/25 | 3,595 | 3,665 | 3,530 | 3,555 | 113,500 |
| 2023/04/24 | 3,585 | 3,605 | 3,560 | 3,595 | 69,500 |
| 2023/04/21 | 3,545 | 3,600 | 3,510 | 3,520 | 112,100 |
| 2023/04/20 | 3,635 | 3,645 | 3,545 | 3,545 | 100,100 |
| 2023/04/19 | 3,605 | 3,635 | 3,585 | 3,625 | 111,500 |
| 2023/04/18 | 3,665 | 3,705 | 3,635 | 3,675 | 144,000 |
| 2023/04/17 | 3,665 | 3,665 | 3,590 | 3,640 | 113,300 |
| 2023/04/14 | 3,630 | 3,695 | 3,610 | 3,690 | 115,000 |
| 2023/04/13 | 3,565 | 3,590 | 3,550 | 3,570 | 77,900 |
| 2023/04/12 | 3,550 | 3,555 | 3,525 | 3,550 | 65,700 |
| 2023/04/11 | 3,555 | 3,600 | 3,510 | 3,525 | 88,800 |
| 2023/04/10 | 3,490 | 3,525 | 3,485 | 3,525 | 78,400 |
| 2023/04/07 | 3,505 | 3,525 | 3,455 | 3,460 | 77,900 |
| 2023/04/06 | 3,435 | 3,485 | 3,405 | 3,480 | 100,000 |
| 2023/04/05 | 3,565 | 3,570 | 3,465 | 3,465 | 82,900 |
| 2023/04/04 | 3,565 | 3,570 | 3,530 | 3,555 | 94,900 |
| 2023/04/03 | 3,585 | 3,615 | 3,565 | 3,580 | 110,400 |
| 2023/03/31 | 3,565 | 3,570 | 3,480 | 3,515 | 102,600 |
| 2023/03/30 | 3,560 | 3,575 | 3,475 | 3,525 | 135,200 |
| 2023/03/29 | 3,490 | 3,550 | 3,465 | 3,550 | 147,700 |
| 2023/03/28 | 3,485 | 3,490 | 3,405 | 3,435 | 115,800 |
| 2023/03/27 | 3,400 | 3,525 | 3,390 | 3,515 | 102,200 |
| 2023/03/24 | 3,445 | 3,445 | 3,370 | 3,415 | 82,500 |
| 2023/03/23 | 3,320 | 3,405 | 3,295 | 3,400 | 79,000 |
| 2023/03/22 | 3,400 | 3,410 | 3,355 | 3,365 | 119,200 |
| 2023/03/20 | 3,440 | 3,450 | 3,290 | 3,300 | 116,800 |
| 2023/03/17 | 3,315 | 3,465 | 3,310 | 3,465 | 112,500 |
| 2023/03/16 | 3,225 | 3,310 | 3,225 | 3,305 | 80,200 |
| 2023/03/15 | 3,370 | 3,370 | 3,275 | 3,290 | 87,100 |
| 2023/03/14 | 3,380 | 3,420 | 3,315 | 3,335 | 105,400 |
| 2023/03/13 | 3,370 | 3,420 | 3,360 | 3,420 | 75,200 |
| 2023/03/10 | 3,465 | 3,495 | 3,405 | 3,415 | 121,300 |
| 2023/03/09 | 3,445 | 3,500 | 3,420 | 3,500 | 119,400 |
| 2023/03/08 | 3,370 | 3,425 | 3,360 | 3,400 | 83,500 |
| 2023/03/07 | 3,360 | 3,390 | 3,350 | 3,370 | 72,000 |
| 2023/03/06 | 3,375 | 3,390 | 3,330 | 3,380 | 93,200 |
| 2023/03/03 | 3,350 | 3,370 | 3,295 | 3,310 | 108,300 |
| 2023/03/02 | 3,335 | 3,335 | 3,265 | 3,280 | 85,900 |
| 2023/03/01 | 3,325 | 3,325 | 3,250 | 3,305 | 83,700 |
| 2023/02/28 | 3,220 | 3,350 | 3,210 | 3,325 | 125,600 |
| 2023/02/27 | 3,300 | 3,310 | 3,195 | 3,195 | 133,200 |
| 2023/02/24 | 3,395 | 3,405 | 3,335 | 3,345 | 84,900 |
| 2023/02/22 | 3,385 | 3,415 | 3,360 | 3,395 | 132,900 |
| 2023/02/21 | 3,450 | 3,480 | 3,420 | 3,435 | 114,000 |
| 2023/02/20 | 3,450 | 3,455 | 3,400 | 3,445 | 128,100 |
| 2023/02/17 | 3,400 | 3,480 | 3,400 | 3,435 | 146,400 |
| 2023/02/16 | 3,360 | 3,480 | 3,355 | 3,445 | 195,000 |
| 2023/02/15 | 3,365 | 3,370 | 3,280 | 3,330 | 93,000 |
| 2023/02/14 | 3,285 | 3,345 | 3,280 | 3,335 | 140,100 |
| 2023/02/13 | 3,255 | 3,295 | 3,195 | 3,230 | 147,800 |
| 2023/02/10 | 3,230 | 3,260 | 3,200 | 3,205 | 89,100 |
| 2023/02/09 | 3,165 | 3,295 | 3,165 | 3,280 | 115,100 |
| 2023/02/08 | 3,270 | 3,270 | 3,215 | 3,225 | 105,500 |
| 2023/02/07 | 3,185 | 3,215 | 3,170 | 3,205 | 63,700 |
| 2023/02/06 | 3,185 | 3,220 | 3,165 | 3,200 | 93,100 |
| 2023/02/03 | 3,205 | 3,225 | 3,175 | 3,195 | 108,200 |
| 2023/02/02 | 3,265 | 3,280 | 3,190 | 3,190 | 92,700 |
| 2023/02/01 | 3,245 | 3,285 | 3,195 | 3,205 | 106,100 |
| 2023/01/31 | 3,235 | 3,275 | 3,200 | 3,210 | 233,500 |
| 2023/01/30 | 3,270 | 3,300 | 3,255 | 3,270 | 131,100 |
| 2023/01/27 | 3,220 | 3,255 | 3,210 | 3,220 | 90,000 |
| 2023/01/26 | 3,210 | 3,250 | 3,205 | 3,235 | 109,100 |
| 2023/01/25 | 3,100 | 3,185 | 3,085 | 3,165 | 77,500 |
| 2023/01/24 | 3,155 | 3,190 | 3,125 | 3,145 | 124,200 |
| 2023/01/23 | 3,075 | 3,145 | 3,060 | 3,140 | 198,900 |
| 2023/01/20 | 3,040 | 3,080 | 3,005 | 3,005 | 161,900 |
| 2023/01/19 | 3,030 | 3,090 | 2,989 | 3,065 | 173,800 |
| 2023/01/18 | 2,997 | 3,080 | 2,987 | 3,050 | 254,300 |
| 2023/01/17 | 2,957 | 3,000 | 2,931 | 2,963 | 198,400 |
| 2023/01/16 | 2,963 | 3,010 | 2,941 | 2,960 | 247,100 |
| 2023/01/13 | 2,946 | 2,992 | 2,941 | 2,985 | 207,700 |
| 2023/01/12 | 2,964 | 2,985 | 2,938 | 2,984 | 178,100 |
| 2023/01/11 | 2,896 | 2,966 | 2,896 | 2,940 | 182,000 |
| 2023/01/10 | 2,875 | 2,907 | 2,836 | 2,891 | 191,100 |
| 2023/01/06 | 2,810 | 2,858 | 2,793 | 2,835 | 187,000 |
| 2023/01/05 | 2,765 | 2,866 | 2,765 | 2,837 | 230,600 |
| 2023/01/04 | 2,786 | 2,834 | 2,752 | 2,763 | 179,900 |