4287 (株)ジャストプランニング の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 312,999 | 320,001 | 312,999 | 320,001 | 9 | 355.56 |
| 2003-12-29 | 302,001 | 318,000 | 300,000 | 318,000 | 8 | 353.33 |
| 2003-12-26 | 318,999 | 320,001 | 309,999 | 320,001 | 14 | 355.56 |
| 2003-12-25 | 326,001 | 326,001 | 303,000 | 315,000 | 17 | 350 |
| 2003-12-24 | 324,999 | 339,999 | 324,999 | 324,999 | 21 | 361.11 |
| 2003-12-22 | 296,001 | 309,999 | 294,999 | 309,999 | 30 | 344.44 |
| 2003-12-19 | 275,001 | 290,001 | 275,001 | 290,001 | 24 | 322.22 |
| 2003-12-18 | 257,001 | 275,001 | 257,001 | 275,001 | 11 | 305.56 |
| 2003-12-17 | 249,999 | 255,000 | 249,999 | 255,000 | 3 | 283.33 |
| 2003-12-16 | 252,000 | 264,000 | 249,999 | 252,000 | 25 | 280 |
| 2003-12-15 | 260,001 | 264,000 | 252,000 | 264,000 | 8 | 293.33 |
| 2003-12-12 | 255,000 | 260,001 | 249,999 | 260,001 | 29 | 288.89 |
| 2003-12-11 | 252,999 | 258,999 | 246,999 | 255,000 | 14 | 283.33 |
| 2003-12-10 | 260,001 | 260,001 | 254,001 | 260,001 | 5 | 288.89 |
| 2003-12-09 | 266,001 | 266,001 | 252,000 | 260,001 | 11 | 288.89 |
| 2003-12-08 | 279,999 | 279,999 | 270,000 | 270,000 | 25 | 300 |
| 2003-12-05 | 290,001 | 294,000 | 288,000 | 290,001 | 65 | 322.22 |
| 2003-12-02 | 300,000 | 320,001 | 300,000 | 320,001 | 6 | 355.56 |
| 2003-12-01 | 320,001 | 324,999 | 320,001 | 320,001 | 12 | 355.56 |
| 2003-11-28 | 309,999 | 324,999 | 309,999 | 324,999 | 8 | 361.11 |
| 2003-11-27 | 312,000 | 312,000 | 297,999 | 309,999 | 10 | 344.44 |
| 2003-11-21 | 299,001 | 311,001 | 299,001 | 309,999 | 26 | 344.44 |
| 2003-11-19 | 300,000 | 300,000 | 291,000 | 291,000 | 10 | 323.33 |
| 2003-11-18 | 291,000 | 315,000 | 291,000 | 300,000 | 4 | 333.33 |
| 2003-11-14 | 339,000 | 339,000 | 339,000 | 339,000 | 1 | 376.67 |
| 2003-11-13 | 339,999 | 339,999 | 339,999 | 339,999 | 2 | 377.78 |
| 2003-11-12 | 330,000 | 330,000 | 321,999 | 321,999 | 14 | 357.78 |
| 2003-11-11 | 321,999 | 321,999 | 321,999 | 321,999 | 5 | 357.78 |
| 2003-11-10 | 330,000 | 330,000 | 321,999 | 323,001 | 13 | 358.89 |
| 2003-11-07 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 366.67 |
| 2003-11-06 | 324,999 | 330,000 | 324,999 | 330,000 | 14 | 366.67 |
| 2003-11-05 | 330,999 | 350,001 | 330,000 | 339,999 | 33 | 377.78 |
| 2003-11-04 | 330,000 | 330,999 | 326,001 | 330,000 | 27 | 366.67 |
| 2003-10-31 | 330,000 | 341,001 | 330,000 | 330,000 | 12 | 366.67 |
| 2003-10-30 | 339,000 | 345,999 | 330,000 | 330,000 | 30 | 366.67 |
| 2003-10-29 | 326,001 | 350,001 | 326,001 | 341,001 | 14 | 378.89 |
| 2003-10-28 | 336,000 | 339,999 | 320,001 | 324,999 | 57 | 361.11 |
| 2003-10-27 | 332,001 | 333,999 | 332,001 | 332,001 | 22 | 368.89 |
| 2003-10-24 | 345,000 | 345,000 | 321,999 | 332,001 | 31 | 368.89 |
| 2003-10-23 | 369,999 | 369,999 | 339,999 | 350,001 | 10 | 388.89 |
| 2003-10-21 | 410,001 | 410,001 | 380,001 | 390,000 | 44 | 433.33 |
| 2003-10-20 | 444,999 | 444,999 | 410,001 | 410,001 | 23 | 455.56 |
| 2003-10-17 | 480,000 | 480,000 | 441,000 | 450,000 | 127 | 500 |
| 2003-10-16 | 410,001 | 470,001 | 399,999 | 470,001 | 227 | 522.22 |
| 2003-10-15 | 375,000 | 420,000 | 375,000 | 420,000 | 238 | 466.67 |
| 2003-10-14 | 360,000 | 371,001 | 360,000 | 369,999 | 112 | 411.11 |
| 2003-10-10 | 360,000 | 360,000 | 354,999 | 354,999 | 34 | 394.44 |
| 2003-10-09 | 354,999 | 360,000 | 350,001 | 360,000 | 21 | 400 |
| 2003-10-08 | 354,999 | 354,999 | 339,999 | 339,999 | 30 | 377.78 |
| 2003-10-07 | 354,999 | 360,000 | 345,000 | 345,000 | 16 | 383.33 |
| 2003-10-06 | 360,000 | 360,000 | 353,001 | 360,000 | 21 | 400 |
| 2003-10-03 | 345,000 | 360,000 | 345,000 | 360,000 | 24 | 400 |
| 2003-10-02 | 350,001 | 354,000 | 345,000 | 345,000 | 13 | 383.33 |
| 2003-10-01 | 342,000 | 354,000 | 342,000 | 345,000 | 5 | 383.33 |
| 2003-09-30 | 350,001 | 350,001 | 345,000 | 350,001 | 24 | 388.89 |
| 2003-09-29 | 350,001 | 350,001 | 345,000 | 350,001 | 28 | 388.89 |
| 2003-09-26 | 365,001 | 365,001 | 345,000 | 345,000 | 15 | 383.33 |
| 2003-09-25 | 359,001 | 369,999 | 345,000 | 369,999 | 74 | 411.11 |
| 2003-09-24 | 365,001 | 365,001 | 360,000 | 363,999 | 18 | 404.44 |
| 2003-09-22 | 374,001 | 375,000 | 354,999 | 360,000 | 31 | 400 |
| 2003-09-19 | 348,000 | 375,000 | 348,000 | 369,999 | 68 | 411.11 |
| 2003-09-18 | 339,999 | 350,001 | 339,999 | 347,001 | 28 | 385.56 |
| 2003-09-17 | 350,001 | 350,001 | 339,999 | 339,999 | 57 | 377.78 |
| 2003-09-16 | 345,999 | 345,999 | 342,999 | 344,001 | 10 | 382.22 |
| 2003-09-12 | 339,999 | 350,001 | 339,999 | 341,001 | 39 | 378.89 |
| 2003-09-11 | 344,001 | 345,000 | 330,000 | 330,000 | 26 | 366.67 |
| 2003-09-10 | 339,999 | 345,000 | 339,999 | 345,000 | 20 | 383.33 |
| 2003-09-09 | 345,000 | 345,000 | 339,999 | 339,999 | 36 | 377.78 |
| 2003-09-08 | 342,000 | 342,000 | 339,999 | 339,999 | 3 | 377.78 |
| 2003-09-05 | 350,001 | 350,001 | 339,999 | 339,999 | 15 | 377.78 |
| 2003-09-04 | 345,000 | 350,001 | 345,000 | 350,001 | 36 | 388.89 |
| 2003-09-03 | 339,999 | 350,001 | 330,000 | 330,999 | 54 | 367.78 |
| 2003-09-02 | 354,999 | 354,999 | 350,001 | 350,001 | 16 | 388.89 |
| 2003-09-01 | 354,999 | 368,001 | 350,001 | 350,001 | 86 | 388.89 |
| 2003-08-29 | 335,001 | 350,001 | 335,001 | 350,001 | 64 | 388.89 |
| 2003-08-28 | 338,001 | 338,001 | 333,000 | 335,001 | 15 | 372.22 |
| 2003-08-27 | 330,000 | 333,000 | 323,001 | 333,000 | 11 | 370 |
| 2003-08-26 | 333,999 | 333,999 | 324,999 | 324,999 | 6 | 361.11 |
| 2003-08-22 | 321,999 | 339,999 | 320,001 | 333,999 | 18 | 371.11 |
| 2003-08-21 | 330,000 | 330,000 | 320,001 | 320,001 | 9 | 355.56 |
| 2003-08-20 | 339,999 | 339,999 | 327,999 | 327,999 | 4 | 364.44 |
| 2003-08-19 | 345,000 | 345,000 | 330,000 | 330,000 | 22 | 366.67 |
| 2003-08-18 | 335,001 | 339,999 | 335,001 | 339,999 | 7 | 377.78 |
| 2003-08-15 | 324,999 | 335,001 | 320,001 | 330,000 | 27 | 366.67 |
| 2003-08-14 | 336,999 | 336,999 | 330,000 | 330,000 | 10 | 366.67 |
| 2003-08-13 | 350,001 | 350,001 | 345,000 | 347,001 | 30 | 385.56 |
| 2003-08-12 | 350,001 | 351,999 | 350,001 | 350,001 | 20 | 388.89 |
| 2003-08-11 | 350,001 | 354,999 | 350,001 | 354,000 | 15 | 393.33 |
| 2003-08-08 | 354,999 | 354,999 | 339,999 | 350,001 | 34 | 388.89 |
| 2003-08-07 | 363,000 | 363,000 | 357,000 | 360,000 | 26 | 400 |
| 2003-08-06 | 359,001 | 360,000 | 357,000 | 360,000 | 12 | 400 |
| 2003-08-05 | 369,999 | 374,001 | 356,001 | 366,999 | 57 | 407.78 |
| 2003-08-04 | 369,000 | 369,999 | 354,999 | 369,999 | 111 | 411.11 |
| 2003-08-01 | 350,001 | 365,001 | 339,999 | 359,001 | 174 | 398.89 |
| 2003-07-31 | 335,001 | 335,001 | 324,999 | 335,001 | 45 | 372.22 |
| 2003-07-30 | 339,999 | 339,999 | 338,001 | 338,001 | 5 | 375.56 |
| 2003-07-29 | 324,999 | 339,999 | 320,001 | 339,999 | 50 | 377.78 |
| 2003-07-28 | 330,000 | 330,000 | 320,001 | 324,999 | 10 | 361.11 |
| 2003-07-25 | 339,000 | 339,999 | 330,000 | 330,000 | 37 | 366.67 |
| 2003-07-24 | 338,001 | 339,999 | 320,001 | 339,999 | 45 | 377.78 |
| 2003-07-23 | 339,000 | 339,000 | 324,999 | 327,999 | 31 | 364.44 |
| 2003-07-22 | 339,999 | 339,999 | 339,999 | 339,999 | 30 | 377.78 |
| 2003-07-18 | 350,001 | 350,001 | 339,999 | 339,999 | 33 | 377.78 |
| 2003-07-17 | 345,000 | 360,000 | 345,000 | 354,000 | 57 | 393.33 |
| 2003-07-16 | 335,001 | 345,000 | 335,001 | 345,000 | 29 | 383.33 |
| 2003-07-15 | 320,001 | 339,999 | 320,001 | 339,999 | 85 | 377.78 |
| 2003-07-11 | 320,001 | 330,000 | 320,001 | 330,000 | 43 | 366.67 |
| 2003-07-10 | 320,001 | 320,001 | 320,001 | 320,001 | 11 | 355.56 |
| 2003-07-09 | 320,001 | 324,999 | 320,001 | 320,001 | 5 | 355.56 |
| 2003-07-08 | 330,000 | 330,000 | 320,001 | 324,000 | 53 | 360 |
| 2003-07-07 | 339,000 | 339,000 | 335,001 | 335,001 | 9 | 372.22 |
| 2003-07-04 | 320,001 | 339,999 | 309,999 | 338,001 | 36 | 375.56 |
| 2003-07-03 | 324,999 | 333,000 | 320,001 | 330,000 | 83 | 366.67 |
| 2003-07-02 | 300,000 | 330,000 | 299,001 | 324,999 | 38 | 361.11 |
| 2003-07-01 | 299,001 | 300,000 | 291,999 | 300,000 | 83 | 333.33 |
| 2003-06-27 | 290,001 | 300,000 | 290,001 | 290,001 | 17 | 322.22 |
| 2003-06-26 | 285,999 | 291,999 | 285,999 | 290,001 | 4 | 322.22 |
| 2003-06-23 | 300,000 | 300,000 | 299,001 | 299,001 | 3 | 332.22 |
| 2003-06-20 | 300,000 | 303,999 | 291,000 | 303,999 | 23 | 337.78 |
| 2003-06-19 | 300,000 | 303,999 | 297,000 | 303,999 | 36 | 337.78 |
| 2003-06-18 | 299,001 | 309,999 | 297,999 | 300,000 | 93 | 333.33 |
| 2003-06-17 | 285,000 | 293,001 | 284,001 | 293,001 | 34 | 325.56 |
| 2003-06-16 | 278,001 | 282,999 | 278,001 | 282,999 | 2 | 314.44 |
| 2003-06-13 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2003-06-10 | 282,999 | 282,999 | 282,999 | 282,999 | 30 | 314.44 |
| 2003-06-09 | 284,001 | 284,001 | 282,999 | 282,999 | 17 | 314.44 |
| 2003-06-06 | 290,001 | 290,001 | 282,999 | 282,999 | 16 | 314.44 |
| 2003-06-05 | 290,001 | 300,000 | 290,001 | 297,000 | 29 | 330 |
| 2003-06-04 | 264,000 | 285,000 | 264,000 | 285,000 | 43 | 316.67 |
| 2003-06-03 | 264,999 | 266,001 | 264,999 | 264,999 | 39 | 294.44 |
| 2003-06-02 | 279,999 | 279,999 | 264,999 | 264,999 | 44 | 294.44 |
| 2003-05-30 | 264,999 | 279,000 | 264,999 | 279,000 | 41 | 310 |
| 2003-05-29 | 264,999 | 270,000 | 263,001 | 263,001 | 19 | 292.22 |
| 2003-05-28 | 260,001 | 270,000 | 260,001 | 264,999 | 41 | 294.44 |
| 2003-05-27 | 260,001 | 264,999 | 255,000 | 260,001 | 21 | 288.89 |
| 2003-05-26 | 240,999 | 260,001 | 240,999 | 260,001 | 31 | 288.89 |
| 2003-05-23 | 234,999 | 240,000 | 233,001 | 240,000 | 10 | 266.67 |
| 2003-05-21 | 234,999 | 234,999 | 233,001 | 234,000 | 31 | 260 |
| 2003-05-20 | 234,999 | 234,999 | 234,999 | 234,999 | 10 | 261.11 |
| 2003-05-19 | 228,000 | 234,999 | 228,000 | 230,001 | 14 | 255.56 |
| 2003-05-16 | 233,001 | 233,001 | 230,001 | 230,001 | 5 | 255.56 |
| 2003-05-15 | 237,000 | 237,000 | 231,999 | 234,999 | 148 | 261.11 |
| 2003-05-14 | 237,999 | 237,999 | 236,001 | 236,001 | 81 | 262.22 |
| 2003-05-13 | 234,999 | 239,001 | 234,999 | 237,999 | 142 | 264.44 |
| 2003-05-12 | 234,000 | 240,000 | 231,000 | 240,000 | 33 | 266.67 |
| 2003-05-09 | 234,000 | 240,000 | 233,001 | 240,000 | 33 | 266.67 |
| 2003-05-08 | 239,001 | 240,000 | 233,001 | 234,000 | 30 | 260 |
| 2003-05-07 | 234,000 | 237,000 | 230,001 | 237,000 | 23 | 263.33 |
| 2003-05-06 | 236,001 | 240,000 | 230,001 | 234,000 | 21 | 260 |
| 2003-05-02 | 234,999 | 240,000 | 234,999 | 236,001 | 13 | 262.22 |
| 2003-05-01 | 243,999 | 243,999 | 236,001 | 236,001 | 2 | 262.22 |
| 2003-04-30 | 245,001 | 249,999 | 245,001 | 249,999 | 7 | 277.78 |
| 2003-04-25 | 260,001 | 260,001 | 255,999 | 255,999 | 2 | 284.44 |
| 2003-04-24 | 260,001 | 270,000 | 260,001 | 263,001 | 18 | 292.22 |
| 2003-04-23 | 264,999 | 270,000 | 260,001 | 260,001 | 27 | 288.89 |
| 2003-04-22 | 264,999 | 270,000 | 260,001 | 264,999 | 34 | 294.44 |
| 2003-04-21 | 245,001 | 264,999 | 245,001 | 264,999 | 35 | 294.44 |
| 2003-04-18 | 234,999 | 245,001 | 234,999 | 245,001 | 22 | 272.22 |
| 2003-04-17 | 249,000 | 249,000 | 234,999 | 234,999 | 13 | 261.11 |
| 2003-04-16 | 254,001 | 254,001 | 249,999 | 249,999 | 28 | 277.78 |
| 2003-04-15 | 245,001 | 260,001 | 245,001 | 254,001 | 38 | 282.22 |
| 2003-04-14 | 245,001 | 245,001 | 245,001 | 245,001 | 2 | 272.22 |
| 2003-04-11 | 240,000 | 249,999 | 240,000 | 249,999 | 26 | 277.78 |
| 2003-04-10 | 249,999 | 249,999 | 248,001 | 249,999 | 7 | 277.78 |
| 2003-04-09 | 269,001 | 269,001 | 267,999 | 267,999 | 2 | 297.78 |
| 2003-04-08 | 270,999 | 272,001 | 270,999 | 272,001 | 5 | 302.22 |
| 2003-04-07 | 275,001 | 275,001 | 275,001 | 275,001 | 4 | 305.56 |
| 2003-04-03 | 272,001 | 279,999 | 272,001 | 279,000 | 13 | 310 |
| 2003-04-01 | 279,999 | 279,999 | 279,999 | 279,999 | 1 | 311.11 |
| 2003-03-28 | 279,999 | 284,001 | 279,000 | 284,001 | 17 | 315.56 |
| 2003-03-27 | 261,999 | 279,999 | 258,000 | 279,999 | 13 | 311.11 |
| 2003-03-24 | 278,001 | 278,001 | 278,001 | 278,001 | 1 | 308.89 |
| 2003-03-19 | 282,999 | 282,999 | 279,999 | 279,999 | 18 | 311.11 |
| 2003-03-18 | 285,000 | 285,000 | 285,000 | 285,000 | 3 | 316.67 |
| 2003-03-17 | 285,000 | 285,000 | 285,000 | 285,000 | 7 | 316.67 |
| 2003-03-14 | 279,999 | 285,000 | 275,001 | 285,000 | 11 | 316.67 |
| 2003-03-13 | 279,999 | 285,000 | 279,999 | 285,000 | 15 | 316.67 |
| 2003-03-12 | 279,999 | 279,999 | 279,999 | 279,999 | 4 | 311.11 |
| 2003-03-11 | 273,000 | 273,000 | 273,000 | 273,000 | 7 | 303.33 |
| 2003-03-10 | 288,000 | 290,001 | 275,001 | 275,001 | 15 | 305.56 |
| 2003-03-07 | 294,999 | 294,999 | 290,001 | 290,001 | 11 | 322.22 |
| 2003-03-06 | 294,999 | 300,000 | 294,999 | 296,001 | 23 | 328.89 |
| 2003-03-05 | 294,999 | 294,999 | 294,999 | 294,999 | 10 | 327.78 |
| 2003-03-04 | 290,001 | 290,001 | 290,001 | 290,001 | 1 | 322.22 |
| 2003-03-03 | 294,999 | 294,999 | 294,999 | 294,999 | 10 | 327.78 |
| 2003-02-28 | 290,001 | 294,999 | 290,001 | 294,999 | 21 | 327.78 |
| 2003-02-27 | 279,999 | 285,000 | 279,999 | 285,000 | 6 | 316.67 |
| 2003-02-25 | 290,001 | 290,001 | 282,999 | 285,000 | 10 | 316.67 |
| 2003-02-24 | 294,999 | 294,999 | 294,999 | 294,999 | 5 | 327.78 |
| 2003-02-21 | 290,001 | 300,000 | 290,001 | 290,001 | 9 | 322.22 |
| 2003-02-20 | 290,001 | 300,000 | 290,001 | 300,000 | 9 | 333.33 |
| 2003-02-19 | 290,001 | 300,000 | 290,001 | 294,999 | 15 | 327.78 |
| 2003-02-18 | 294,999 | 300,000 | 291,000 | 291,000 | 24 | 323.33 |
| 2003-02-17 | 300,000 | 300,000 | 294,999 | 294,999 | 11 | 327.78 |
| 2003-02-14 | 302,001 | 302,001 | 302,001 | 302,001 | 4 | 335.56 |
| 2003-02-13 | 315,000 | 315,000 | 302,001 | 309,999 | 29 | 344.44 |
| 2003-02-12 | 320,001 | 320,001 | 300,999 | 300,999 | 27 | 334.44 |
| 2003-02-10 | 315,000 | 324,999 | 309,999 | 320,001 | 26 | 355.56 |
| 2003-02-07 | 315,000 | 335,001 | 315,000 | 324,999 | 112 | 361.11 |
| 2003-02-06 | 291,999 | 315,000 | 291,999 | 315,000 | 61 | 350 |
| 2003-02-05 | 294,999 | 294,999 | 290,001 | 294,999 | 5 | 327.78 |
| 2003-02-04 | 294,999 | 294,999 | 294,999 | 294,999 | 3 | 327.78 |
| 2003-02-03 | 287,001 | 300,000 | 287,001 | 294,999 | 7 | 327.78 |
| 2003-01-31 | 290,001 | 290,001 | 285,999 | 287,001 | 5 | 318.89 |
| 2003-01-30 | 290,001 | 291,000 | 290,001 | 290,001 | 8 | 322.22 |
| 2003-01-29 | 294,999 | 294,999 | 290,001 | 291,000 | 4 | 323.33 |
| 2003-01-28 | 300,000 | 300,000 | 294,000 | 294,999 | 14 | 327.78 |
| 2003-01-27 | 305,001 | 305,001 | 305,001 | 305,001 | 3 | 338.89 |
| 2003-01-24 | 305,001 | 315,000 | 305,001 | 305,001 | 16 | 338.89 |
| 2003-01-23 | 303,999 | 315,000 | 303,999 | 305,001 | 17 | 338.89 |
| 2003-01-22 | 320,001 | 327,000 | 305,001 | 305,001 | 63 | 338.89 |
| 2003-01-21 | 300,000 | 318,999 | 294,999 | 318,999 | 24 | 354.44 |
| 2003-01-20 | 300,000 | 309,999 | 293,001 | 300,000 | 49 | 333.33 |
| 2003-01-17 | 294,999 | 305,001 | 291,000 | 305,001 | 51 | 338.89 |
| 2003-01-16 | 312,000 | 314,001 | 293,001 | 299,001 | 28 | 332.22 |
| 2003-01-15 | 299,001 | 305,001 | 297,999 | 305,001 | 20 | 338.89 |
| 2003-01-14 | 296,001 | 305,001 | 294,999 | 299,001 | 44 | 332.22 |
| 2003-01-10 | 276,999 | 294,999 | 273,999 | 294,999 | 47 | 327.78 |
| 2003-01-09 | 269,001 | 275,001 | 267,000 | 275,001 | 12 | 305.56 |
| 2003-01-08 | 264,999 | 267,000 | 264,999 | 267,000 | 17 | 296.67 |
| 2003-01-07 | 261,999 | 264,999 | 261,999 | 264,999 | 10 | 294.44 |
| 2003-01-06 | 261,999 | 261,999 | 261,999 | 261,999 | 1 | 291.11 |
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
