4287 (株)ジャストプランニング の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 1,070,000 | 1,130,000 | 1,030,000 | 1,040,000 | 106 | 385.18 |
| 2001-12-27 | 964,998 | 1,060,000 | 959,994 | 1,049,990 | 290 | 388.89 |
| 2001-12-26 | 869,994 | 970,002 | 869,994 | 959,994 | 166 | 355.55 |
| 2001-12-25 | 880,002 | 900,000 | 855,000 | 880,002 | 48 | 325.93 |
| 2001-12-21 | 900,000 | 900,000 | 839,997 | 864,999 | 75 | 320.37 |
| 2001-12-20 | 800,001 | 880,002 | 790,002 | 880,002 | 90 | 325.93 |
| 2001-12-19 | 845,001 | 845,001 | 794,997 | 794,997 | 37 | 294.44 |
| 2001-12-18 | 890,001 | 890,001 | 819,999 | 839,997 | 107 | 311.11 |
| 2001-12-17 | 939,996 | 939,996 | 874,998 | 884,997 | 154 | 327.78 |
| 2001-12-14 | 900,000 | 970,002 | 864,999 | 949,995 | 467 | 351.85 |
| 2001-12-13 | 800,001 | 819,999 | 759,996 | 759,996 | 121 | 281.48 |
| 2001-12-12 | 784,998 | 810,000 | 749,997 | 810,000 | 57 | 300 |
| 2001-12-11 | 810,000 | 810,000 | 704,997 | 784,998 | 155 | 290.74 |
| 2001-12-10 | 846,000 | 869,994 | 794,997 | 800,001 | 54 | 296.30 |
| 2001-12-07 | 859,995 | 869,994 | 800,001 | 859,995 | 203 | 318.52 |
| 2001-12-06 | 864,999 | 890,001 | 845,001 | 869,994 | 234 | 322.22 |
| 2001-12-05 | 700,002 | 819,999 | 700,002 | 819,999 | 444 | 303.70 |
| 2001-12-04 | 620,001 | 710,001 | 620,001 | 690,003 | 403 | 255.56 |
| 2001-12-03 | 624,996 | 630,000 | 610,002 | 614,997 | 65 | 227.78 |
| 2001-11-30 | 594,999 | 610,002 | 589,995 | 600,003 | 100 | 222.22 |
| 2001-11-29 | 575,001 | 624,996 | 575,001 | 604,998 | 39 | 224.07 |
| 2001-11-28 | 575,001 | 579,996 | 575,001 | 579,996 | 2 | 214.81 |
| 2001-11-27 | 585,000 | 585,000 | 569,997 | 579,996 | 34 | 214.81 |
| 2001-11-26 | 575,001 | 589,995 | 575,001 | 585,000 | 11 | 216.67 |
| 2001-11-22 | 565,002 | 579,996 | 565,002 | 575,001 | 9 | 212.96 |
| 2001-11-21 | 569,997 | 579,996 | 569,997 | 569,997 | 12 | 211.11 |
| 2001-11-20 | 569,997 | 579,996 | 565,002 | 579,996 | 3 | 214.81 |
| 2001-11-19 | 585,000 | 585,000 | 585,000 | 585,000 | 1 | 216.67 |
| 2001-11-16 | 585,000 | 589,995 | 565,002 | 569,997 | 28 | 211.11 |
| 2001-11-15 | 639,999 | 639,999 | 589,995 | 589,995 | 63 | 218.52 |
| 2001-11-14 | 549,999 | 630,000 | 549,999 | 630,000 | 110 | 233.33 |
| 2001-11-13 | 540,000 | 549,999 | 540,000 | 544,995 | 33 | 201.85 |
| 2001-11-12 | 569,997 | 569,997 | 540,000 | 544,995 | 52 | 201.85 |
| 2001-11-09 | 555,003 | 569,997 | 544,995 | 569,997 | 26 | 211.11 |
| 2001-11-08 | 594,999 | 594,999 | 559,998 | 565,002 | 30 | 209.26 |
| 2001-11-07 | 630,000 | 630,000 | 585,000 | 585,000 | 59 | 216.67 |
| 2001-11-06 | 620,001 | 630,000 | 618,003 | 630,000 | 72 | 233.33 |
| 2001-11-05 | 620,001 | 639,999 | 610,002 | 614,997 | 202 | 227.78 |
| 2001-11-02 | 620,001 | 675,000 | 610,002 | 614,997 | 294 | 227.78 |
| 2001-11-01 | 549,999 | 620,001 | 540,000 | 620,001 | 150 | 229.63 |
| 2001-10-31 | 540,000 | 549,999 | 540,000 | 544,995 | 39 | 201.85 |
| 2001-10-30 | 520,002 | 534,996 | 520,002 | 534,996 | 40 | 198.15 |
| 2001-10-29 | 540,000 | 540,000 | 530,001 | 534,996 | 5 | 198.15 |
| 2001-10-26 | 544,995 | 559,998 | 530,001 | 549,999 | 39 | 203.70 |
| 2001-10-25 | 559,998 | 559,998 | 540,000 | 540,000 | 17 | 200 |
| 2001-10-24 | 575,001 | 589,995 | 555,003 | 559,998 | 35 | 207.41 |
| 2001-10-23 | 520,002 | 569,997 | 520,002 | 569,997 | 131 | 211.11 |
| 2001-10-22 | 504,999 | 520,002 | 504,999 | 520,002 | 7 | 192.59 |
| 2001-10-19 | 510,003 | 530,001 | 510,003 | 510,003 | 37 | 188.89 |
| 2001-10-18 | 524,997 | 524,997 | 524,997 | 524,997 | 1 | 194.44 |
| 2001-10-17 | 514,998 | 520,002 | 510,003 | 520,002 | 55 | 192.59 |
| 2001-10-16 | 520,002 | 524,997 | 514,998 | 524,997 | 47 | 194.44 |
| 2001-10-15 | 524,997 | 524,997 | 520,002 | 524,997 | 2 | 194.44 |
| 2001-10-12 | 544,995 | 555,003 | 510,003 | 524,997 | 25 | 194.44 |
| 2001-10-11 | 555,003 | 555,003 | 544,995 | 555,003 | 19 | 205.56 |
| 2001-10-10 | 544,995 | 555,003 | 544,995 | 555,003 | 24 | 205.56 |
| 2001-10-09 | 555,003 | 559,998 | 549,999 | 555,003 | 28 | 205.56 |
| 2001-10-05 | 559,998 | 575,001 | 555,003 | 569,997 | 53 | 211.11 |
| 2001-10-04 | 555,003 | 565,002 | 549,999 | 559,998 | 43 | 207.41 |
| 2001-10-03 | 555,003 | 559,998 | 549,999 | 559,998 | 32 | 207.41 |
| 2001-10-02 | 544,995 | 549,999 | 544,995 | 549,999 | 13 | 203.70 |
| 2001-10-01 | 520,002 | 559,998 | 520,002 | 540,000 | 66 | 200 |
| 2001-09-28 | 530,001 | 534,996 | 530,001 | 534,996 | 4 | 198.15 |
| 2001-09-27 | 520,002 | 524,997 | 520,002 | 524,997 | 10 | 194.44 |
| 2001-09-26 | 520,002 | 524,997 | 520,002 | 524,997 | 2 | 194.44 |
| 2001-09-25 | 520,002 | 524,997 | 510,003 | 524,997 | 12 | 194.44 |
| 2001-09-21 | 559,998 | 559,998 | 499,995 | 510,003 | 27 | 188.89 |
| 2001-09-20 | 549,999 | 559,998 | 549,999 | 559,998 | 18 | 207.41 |
| 2001-09-19 | 544,995 | 559,998 | 544,995 | 559,998 | 34 | 207.41 |
| 2001-09-18 | 534,996 | 549,999 | 530,001 | 544,995 | 14 | 201.85 |
| 2001-09-17 | 520,002 | 540,000 | 514,998 | 530,001 | 25 | 196.30 |
| 2001-09-14 | 524,997 | 549,999 | 520,002 | 520,002 | 21 | 192.59 |
| 2001-09-13 | 459,999 | 559,998 | 459,999 | 530,001 | 21 | 196.30 |
| 2001-09-12 | 569,997 | 569,997 | 459,999 | 459,999 | 82 | 170.37 |
| 2001-09-11 | 549,999 | 594,999 | 544,995 | 579,996 | 111 | 214.81 |
| 2001-09-10 | 534,996 | 540,000 | 534,996 | 540,000 | 12 | 200 |
| 2001-09-07 | 514,998 | 549,999 | 489,996 | 540,000 | 27 | 200 |
| 2001-09-06 | 489,996 | 514,998 | 489,996 | 514,998 | 27 | 190.74 |
| 2001-09-05 | 492,003 | 510,003 | 492,003 | 499,995 | 20 | 185.18 |
| 2001-09-04 | 530,001 | 534,996 | 499,995 | 510,003 | 27 | 188.89 |
| 2001-09-03 | 540,000 | 540,000 | 520,002 | 530,001 | 23 | 196.30 |
| 2001-08-31 | 520,002 | 534,996 | 520,002 | 534,996 | 10 | 198.15 |
| 2001-08-30 | 534,996 | 540,000 | 520,002 | 524,997 | 47 | 194.44 |
| 2001-08-29 | 555,003 | 555,003 | 530,001 | 530,001 | 46 | 196.30 |
| 2001-08-28 | 569,997 | 569,997 | 555,003 | 559,998 | 58 | 207.41 |
| 2001-08-27 | 573,003 | 575,001 | 559,998 | 569,997 | 166 | 211.11 |
| 2001-08-24 | 569,997 | 575,001 | 565,002 | 569,997 | 28 | 211.11 |
| 2001-08-23 | 579,996 | 594,999 | 559,998 | 569,997 | 139 | 211.11 |
| 2001-08-22 | 557,001 | 585,000 | 555,003 | 579,996 | 203 | 214.81 |
| 2001-08-21 | 569,997 | 579,996 | 540,000 | 559,998 | 94 | 207.41 |
| 2001-08-20 | 559,998 | 604,998 | 559,998 | 579,996 | 234 | 214.81 |
| 2001-08-17 | 534,996 | 579,996 | 531,999 | 565,002 | 289 | 209.26 |
| 2001-08-16 | 520,002 | 544,995 | 520,002 | 531,999 | 231 | 197.04 |
| 2001-08-15 | 495,000 | 520,002 | 495,000 | 520,002 | 72 | 192.59 |
| 2001-08-14 | 495,000 | 504,999 | 479,997 | 499,995 | 32 | 185.18 |
| 2001-08-13 | 479,997 | 489,996 | 475,002 | 479,997 | 9 | 177.78 |
| 2001-08-10 | 499,995 | 499,995 | 481,995 | 486,999 | 70 | 180.37 |
| 2001-08-09 | 499,995 | 499,995 | 489,996 | 495,000 | 25 | 183.33 |
| 2001-08-08 | 479,997 | 507,996 | 479,997 | 499,995 | 54 | 185.18 |
| 2001-08-07 | 479,997 | 485,001 | 465,003 | 469,998 | 45 | 174.07 |
| 2001-08-06 | 497,997 | 499,995 | 475,002 | 479,997 | 31 | 177.78 |
| 2001-08-03 | 504,999 | 507,996 | 495,000 | 499,995 | 72 | 185.18 |
| 2001-08-02 | 459,999 | 534,996 | 444,996 | 499,995 | 262 | 185.18 |
| 2001-08-01 | 474,003 | 475,002 | 444,996 | 465,003 | 167 | 172.22 |
| 2001-07-31 | 475,002 | 477,999 | 469,998 | 474,003 | 45 | 175.56 |
| 2001-07-30 | 502,002 | 504,999 | 469,998 | 479,997 | 81 | 177.78 |
| 2001-07-27 | 531,999 | 534,996 | 501,003 | 504,999 | 130 | 187.04 |
| 2001-07-26 | 544,995 | 544,995 | 524,997 | 530,001 | 170 | 196.30 |
| 2001-07-25 | 486,000 | 551,997 | 479,997 | 540,000 | 487 | 200 |
| 2001-07-24 | 549,999 | 569,997 | 486,000 | 489,996 | 1,895 | 181.48 |
分割・併合履歴 ： [2018-07-27]1株→3株 [2013-07-29]1株→100株 [2004-07-27]1株→3株 [2002-01-28]1株→3株
