4287 (株)ジャストプランニング の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 61,700 | 61,700 | 58,200 | 61,400 | 271 | 204.67 |
| 2010-12-29 | 61,200 | 63,300 | 60,300 | 61,300 | 231 | 204.33 |
| 2010-12-28 | 66,000 | 66,300 | 60,400 | 61,200 | 657 | 204 |
| 2010-12-27 | 82,900 | 84,100 | 62,400 | 64,100 | 1,544 | 213.67 |
| 2010-12-24 | 71,800 | 73,900 | 71,000 | 73,900 | 699 | 246.33 |
| 2010-12-22 | 58,900 | 63,900 | 58,000 | 63,900 | 826 | 213 |
| 2010-12-21 | 50,000 | 53,900 | 49,600 | 53,900 | 197 | 179.67 |
| 2010-12-20 | 49,800 | 49,800 | 48,300 | 49,500 | 106 | 165 |
| 2010-12-17 | 49,500 | 50,400 | 49,000 | 49,500 | 66 | 165 |
| 2010-12-16 | 49,500 | 50,500 | 49,000 | 50,500 | 24 | 168.33 |
| 2010-12-15 | 50,000 | 50,000 | 49,800 | 50,000 | 4 | 166.67 |
| 2010-12-14 | 49,100 | 50,100 | 49,050 | 50,000 | 33 | 166.67 |
| 2010-12-13 | 50,700 | 50,700 | 50,100 | 50,300 | 12 | 167.67 |
| 2010-12-10 | 48,850 | 50,500 | 48,300 | 50,500 | 69 | 168.33 |
| 2010-12-09 | 49,000 | 49,200 | 48,500 | 49,200 | 21 | 164 |
| 2010-12-08 | 48,550 | 49,000 | 48,550 | 49,000 | 4 | 163.33 |
| 2010-12-07 | 48,500 | 49,100 | 48,200 | 48,800 | 31 | 162.67 |
| 2010-12-06 | 48,500 | 48,500 | 48,500 | 48,500 | 4 | 161.67 |
| 2010-12-03 | 48,850 | 49,000 | 48,250 | 48,250 | 9 | 160.83 |
| 2010-12-02 | 49,350 | 49,550 | 48,050 | 49,550 | 41 | 165.17 |
| 2010-12-01 | 47,800 | 49,350 | 47,800 | 49,350 | 18 | 164.50 |
| 2010-11-30 | 48,800 | 48,800 | 48,700 | 48,700 | 5 | 162.33 |
| 2010-11-29 | 50,000 | 50,000 | 48,700 | 48,700 | 8 | 162.33 |
| 2010-11-26 | 49,800 | 49,800 | 48,000 | 49,700 | 34 | 165.67 |
| 2010-11-25 | 49,500 | 49,500 | 49,500 | 49,500 | 5 | 165 |
| 2010-11-24 | 47,500 | 48,000 | 47,500 | 48,000 | 6 | 160 |
| 2010-11-22 | 47,300 | 48,200 | 47,300 | 48,200 | 11 | 160.67 |
| 2010-11-19 | 49,900 | 49,900 | 48,000 | 48,000 | 37 | 160 |
| 2010-11-18 | 48,200 | 49,900 | 48,200 | 49,900 | 9 | 166.33 |
| 2010-11-17 | 48,500 | 49,900 | 48,050 | 49,900 | 7 | 166.33 |
| 2010-11-16 | 48,500 | 48,500 | 48,500 | 48,500 | 55 | 161.67 |
| 2010-11-15 | 50,000 | 50,000 | 50,000 | 50,000 | 7 | 166.67 |
| 2010-11-12 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 168.33 |
| 2010-11-11 | 49,000 | 51,000 | 49,000 | 51,000 | 6 | 170 |
| 2010-11-10 | 49,500 | 51,000 | 49,500 | 51,000 | 28 | 170 |
| 2010-11-09 | 49,000 | 49,000 | 49,000 | 49,000 | 8 | 163.33 |
| 2010-11-08 | 47,500 | 49,000 | 47,500 | 49,000 | 4 | 163.33 |
| 2010-11-05 | 48,300 | 48,700 | 47,500 | 47,500 | 30 | 158.33 |
| 2010-11-04 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 163.33 |
| 2010-11-01 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 166.67 |
| 2010-10-29 | 50,000 | 50,000 | 49,000 | 49,700 | 13 | 165.67 |
| 2010-10-28 | 49,000 | 50,100 | 49,000 | 50,100 | 4 | 167 |
| 2010-10-27 | 48,100 | 48,100 | 48,100 | 48,100 | 1 | 160.33 |
| 2010-10-26 | 50,500 | 50,500 | 48,900 | 49,500 | 6 | 165 |
| 2010-10-25 | 50,000 | 50,000 | 49,900 | 49,900 | 16 | 166.33 |
| 2010-10-22 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 166.67 |
| 2010-10-21 | 50,000 | 50,000 | 50,000 | 50,000 | 13 | 166.67 |
| 2010-10-20 | 50,000 | 50,000 | 50,000 | 50,000 | 45 | 166.67 |
| 2010-10-19 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 166.67 |
| 2010-10-15 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 170 |
| 2010-10-14 | 51,000 | 51,000 | 51,000 | 51,000 | 6 | 170 |
| 2010-10-13 | 51,000 | 51,000 | 51,000 | 51,000 | 4 | 170 |
| 2010-10-12 | 52,000 | 52,000 | 51,000 | 51,000 | 18 | 170 |
| 2010-10-08 | 50,000 | 51,000 | 50,000 | 51,000 | 4 | 170 |
| 2010-10-07 | 51,600 | 51,600 | 51,100 | 51,100 | 4 | 170.33 |
| 2010-10-06 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 171.67 |
| 2010-10-05 | 51,600 | 52,900 | 50,800 | 52,900 | 13 | 176.33 |
| 2010-10-04 | 52,000 | 53,000 | 51,000 | 53,000 | 24 | 176.67 |
| 2010-10-01 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 173.33 |
| 2010-09-30 | 54,000 | 54,000 | 53,000 | 53,000 | 5 | 176.67 |
| 2010-09-29 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 183.33 |
| 2010-09-28 | 55,000 | 55,000 | 55,000 | 55,000 | 11 | 183.33 |
| 2010-09-27 | 53,000 | 54,900 | 53,000 | 54,900 | 27 | 183 |
| 2010-09-24 | 55,500 | 55,500 | 55,500 | 55,500 | 9 | 185 |
| 2010-09-22 | 57,900 | 57,900 | 55,000 | 55,000 | 6 | 183.33 |
| 2010-09-21 | 55,400 | 58,000 | 55,400 | 58,000 | 9 | 193.33 |
| 2010-09-17 | 53,500 | 53,500 | 52,600 | 52,600 | 16 | 175.33 |
| 2010-09-16 | 53,500 | 53,500 | 53,500 | 53,500 | 4 | 178.33 |
| 2010-09-15 | 54,500 | 54,500 | 54,100 | 54,100 | 10 | 180.33 |
| 2010-09-14 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 186.67 |
| 2010-09-13 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 190 |
| 2010-09-09 | 56,000 | 58,000 | 56,000 | 58,000 | 9 | 193.33 |
| 2010-09-08 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 190 |
| 2010-09-07 | 57,800 | 58,000 | 57,800 | 57,800 | 5 | 192.67 |
| 2010-09-06 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 186.67 |
| 2010-09-03 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 190 |
| 2010-09-02 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 190 |
| 2010-09-01 | 55,000 | 57,800 | 54,000 | 57,000 | 20 | 190 |
| 2010-08-31 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 183.33 |
| 2010-08-30 | 54,400 | 56,000 | 54,400 | 55,000 | 23 | 183.33 |
| 2010-08-27 | 53,000 | 53,000 | 52,000 | 53,000 | 4 | 176.67 |
| 2010-08-26 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 176.67 |
| 2010-08-25 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 176.67 |
| 2010-08-24 | 51,100 | 56,600 | 51,100 | 56,000 | 38 | 186.67 |
| 2010-08-20 | 51,800 | 51,800 | 51,000 | 51,000 | 3 | 170 |
| 2010-08-19 | 51,100 | 51,800 | 51,100 | 51,800 | 4 | 172.67 |
| 2010-08-16 | 51,100 | 51,100 | 51,100 | 51,100 | 2 | 170.33 |
| 2010-08-13 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 170.33 |
| 2010-08-12 | 52,000 | 52,000 | 51,100 | 51,100 | 8 | 170.33 |
| 2010-08-11 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 173.33 |
| 2010-08-10 | 52,000 | 52,000 | 52,000 | 52,000 | 8 | 173.33 |
| 2010-08-09 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 173.33 |
| 2010-08-06 | 51,500 | 51,500 | 50,800 | 51,500 | 60 | 171.67 |
| 2010-08-05 | 52,200 | 52,200 | 52,000 | 52,100 | 10 | 173.67 |
| 2010-08-04 | 54,500 | 54,500 | 53,500 | 53,500 | 19 | 178.33 |
| 2010-08-03 | 54,500 | 54,500 | 54,500 | 54,500 | 40 | 181.67 |
| 2010-08-02 | 54,500 | 54,500 | 54,500 | 54,500 | 20 | 181.67 |
| 2010-07-30 | 54,000 | 54,500 | 52,000 | 54,500 | 3 | 181.67 |
| 2010-07-29 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 180 |
| 2010-07-28 | 52,000 | 54,000 | 52,000 | 54,000 | 8 | 180 |
| 2010-07-27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2010-07-23 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2010-07-22 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 176.67 |
| 2010-07-21 | 53,000 | 53,000 | 53,000 | 53,000 | 19 | 176.67 |
| 2010-07-20 | 51,500 | 51,500 | 51,500 | 51,500 | 16 | 171.67 |
| 2010-07-16 | 53,000 | 53,000 | 53,000 | 53,000 | 20 | 176.67 |
| 2010-07-15 | 53,000 | 53,000 | 53,000 | 53,000 | 5 | 176.67 |
| 2010-07-12 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 176.67 |
| 2010-07-09 | 54,500 | 54,500 | 53,000 | 53,000 | 23 | 176.67 |
| 2010-07-08 | 52,500 | 52,500 | 52,500 | 52,500 | 6 | 175 |
| 2010-07-01 | 52,200 | 52,200 | 52,200 | 52,200 | 3 | 174 |
| 2010-06-30 | 52,000 | 53,500 | 52,000 | 52,500 | 10 | 175 |
| 2010-06-29 | 51,100 | 56,000 | 51,100 | 55,000 | 13 | 183.33 |
| 2010-06-28 | 52,800 | 52,800 | 51,800 | 51,900 | 28 | 173 |
| 2010-06-25 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2010-06-24 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 183.33 |
| 2010-06-23 | 53,000 | 55,000 | 53,000 | 55,000 | 3 | 183.33 |
| 2010-06-22 | 53,500 | 55,000 | 53,000 | 53,500 | 15 | 178.33 |
| 2010-06-21 | 55,000 | 55,000 | 53,000 | 55,000 | 6 | 183.33 |
| 2010-06-18 | 55,000 | 55,000 | 55,000 | 55,000 | 7 | 183.33 |
| 2010-06-17 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 186.67 |
| 2010-06-16 | 56,500 | 56,500 | 56,500 | 56,500 | 2 | 188.33 |
| 2010-06-14 | 59,500 | 59,500 | 59,500 | 59,500 | 1 | 198.33 |
| 2010-06-11 | 54,000 | 57,000 | 54,000 | 56,500 | 13 | 188.33 |
| 2010-06-10 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2010-06-09 | 53,000 | 53,000 | 52,500 | 52,500 | 14 | 175 |
| 2010-06-07 | 52,800 | 55,000 | 52,500 | 55,000 | 5 | 183.33 |
| 2010-06-04 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 185 |
| 2010-06-03 | 55,300 | 55,500 | 55,300 | 55,500 | 5 | 185 |
| 2010-06-02 | 57,000 | 57,000 | 55,000 | 55,000 | 9 | 183.33 |
| 2010-06-01 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 193.33 |
| 2010-05-31 | 56,000 | 56,000 | 56,000 | 56,000 | 13 | 186.67 |
| 2010-05-28 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 189.33 |
| 2010-05-27 | 55,100 | 55,800 | 55,100 | 55,800 | 2 | 186 |
| 2010-05-25 | 54,500 | 54,500 | 53,100 | 53,100 | 23 | 177 |
| 2010-05-24 | 56,000 | 56,100 | 56,000 | 56,000 | 4 | 186.67 |
| 2010-05-21 | 54,900 | 55,700 | 54,500 | 55,700 | 34 | 185.67 |
| 2010-05-20 | 56,000 | 58,300 | 55,200 | 56,500 | 18 | 188.33 |
| 2010-05-19 | 56,500 | 58,000 | 56,500 | 58,000 | 23 | 193.33 |
| 2010-05-18 | 60,000 | 61,000 | 56,600 | 56,600 | 51 | 188.67 |
| 2010-05-17 | 61,000 | 61,000 | 58,000 | 60,500 | 83 | 201.67 |
| 2010-05-13 | 61,800 | 61,800 | 61,500 | 61,700 | 21 | 205.67 |
| 2010-05-12 | 62,300 | 62,300 | 61,000 | 61,000 | 61 | 203.33 |
| 2010-05-11 | 64,500 | 64,900 | 62,800 | 64,900 | 12 | 216.33 |
| 2010-05-10 | 62,000 | 63,500 | 62,000 | 63,500 | 20 | 211.67 |
| 2010-05-07 | 62,800 | 65,000 | 62,500 | 64,800 | 43 | 216 |
| 2010-05-06 | 65,200 | 66,800 | 64,000 | 66,800 | 46 | 222.67 |
| 2010-04-30 | 66,900 | 67,000 | 66,900 | 67,000 | 16 | 223.33 |
| 2010-04-28 | 66,000 | 66,500 | 65,200 | 65,200 | 14 | 217.33 |
| 2010-04-27 | 68,500 | 68,500 | 66,500 | 66,500 | 94 | 221.67 |
| 2010-04-26 | 68,500 | 70,000 | 68,000 | 68,000 | 24 | 226.67 |
| 2010-04-23 | 69,000 | 69,000 | 67,000 | 68,500 | 50 | 228.33 |
| 2010-04-22 | 69,000 | 69,000 | 67,500 | 68,000 | 151 | 226.67 |
| 2010-04-21 | 69,000 | 69,900 | 68,500 | 69,900 | 69 | 233 |
| 2010-04-20 | 66,700 | 70,700 | 66,700 | 68,500 | 264 | 228.33 |
| 2010-04-19 | 66,500 | 67,500 | 66,500 | 67,000 | 65 | 223.33 |
| 2010-04-16 | 67,100 | 67,900 | 65,500 | 65,500 | 190 | 218.33 |
| 2010-04-15 | 65,000 | 67,500 | 65,000 | 67,300 | 138 | 224.33 |
| 2010-04-14 | 66,000 | 66,500 | 65,000 | 65,200 | 191 | 217.33 |
| 2010-04-13 | 66,000 | 66,600 | 64,600 | 66,600 | 82 | 222 |
| 2010-04-12 | 66,900 | 67,000 | 65,900 | 66,200 | 79 | 220.67 |
| 2010-04-09 | 66,600 | 66,600 | 65,900 | 65,900 | 33 | 219.67 |
| 2010-04-08 | 63,600 | 67,300 | 62,000 | 66,600 | 89 | 222 |
| 2010-04-07 | 66,500 | 67,500 | 66,500 | 66,600 | 86 | 222 |
| 2010-04-06 | 65,100 | 66,000 | 65,000 | 65,900 | 111 | 219.67 |
| 2010-04-05 | 66,800 | 67,200 | 65,000 | 65,100 | 195 | 217 |
| 2010-04-02 | 67,000 | 67,000 | 66,100 | 66,900 | 83 | 223 |
| 2010-04-01 | 66,100 | 67,000 | 66,100 | 67,000 | 114 | 223.33 |
| 2010-03-31 | 66,500 | 68,000 | 65,000 | 68,000 | 82 | 226.67 |
| 2010-03-30 | 65,000 | 67,000 | 65,000 | 67,000 | 72 | 223.33 |
| 2010-03-29 | 66,900 | 66,900 | 63,700 | 65,900 | 45 | 219.67 |
| 2010-03-26 | 66,000 | 66,600 | 63,500 | 65,900 | 84 | 219.67 |
| 2010-03-25 | 67,900 | 67,900 | 63,000 | 65,800 | 435 | 219.33 |
| 2010-03-24 | 73,900 | 73,900 | 63,000 | 68,900 | 552 | 229.67 |
| 2010-03-23 | 67,000 | 67,000 | 67,000 | 67,000 | 97 | 223.33 |
| 2010-03-19 | 59,000 | 59,000 | 56,000 | 57,000 | 28 | 190 |
| 2010-03-18 | 56,600 | 58,600 | 56,600 | 58,600 | 3 | 195.33 |
| 2010-03-17 | 56,200 | 59,500 | 56,200 | 58,000 | 12 | 193.33 |
| 2010-03-16 | 57,100 | 59,100 | 57,000 | 59,100 | 18 | 197 |
| 2010-03-15 | 58,300 | 58,900 | 58,300 | 58,900 | 5 | 196.33 |
| 2010-03-12 | 55,900 | 57,300 | 55,900 | 57,300 | 7 | 191 |
| 2010-03-11 | 57,000 | 59,400 | 55,100 | 59,400 | 33 | 198 |
| 2010-03-10 | 58,500 | 58,900 | 58,500 | 58,900 | 18 | 196.33 |
| 2010-03-09 | 58,700 | 58,700 | 58,600 | 58,600 | 23 | 195.33 |
| 2010-03-08 | 58,000 | 58,900 | 58,000 | 58,900 | 10 | 196.33 |
| 2010-03-04 | 60,000 | 60,000 | 57,800 | 57,800 | 21 | 192.67 |
| 2010-03-03 | 55,000 | 58,800 | 55,000 | 58,800 | 23 | 196 |
| 2010-03-02 | 55,000 | 55,000 | 53,000 | 55,000 | 35 | 183.33 |
| 2010-02-26 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 185 |
| 2010-02-25 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 190 |
| 2010-02-23 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 191.67 |
| 2010-02-22 | 55,500 | 57,000 | 55,500 | 57,000 | 3 | 190 |
| 2010-02-19 | 56,000 | 58,000 | 55,000 | 55,000 | 13 | 183.33 |
| 2010-02-18 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 189.33 |
| 2010-02-16 | 56,000 | 58,800 | 56,000 | 58,800 | 3 | 196 |
| 2010-02-15 | 55,300 | 58,000 | 55,100 | 55,500 | 12 | 185 |
| 2010-02-12 | 55,000 | 55,300 | 55,000 | 55,300 | 3 | 184.33 |
| 2010-02-10 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 183.33 |
| 2010-02-09 | 55,500 | 55,500 | 53,000 | 54,500 | 7 | 181.67 |
| 2010-02-08 | 56,000 | 57,000 | 55,300 | 55,300 | 46 | 184.33 |
| 2010-02-05 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 186.67 |
| 2010-02-04 | 57,000 | 57,000 | 56,600 | 57,000 | 40 | 190 |
| 2010-02-03 | 60,000 | 60,000 | 56,500 | 57,800 | 33 | 192.67 |
| 2010-02-02 | 57,000 | 59,900 | 57,000 | 59,900 | 14 | 199.67 |
| 2010-01-28 | 57,000 | 58,500 | 57,000 | 58,500 | 26 | 195 |
| 2010-01-27 | 56,000 | 57,200 | 56,000 | 57,200 | 34 | 190.67 |
| 2010-01-26 | 60,100 | 60,100 | 58,400 | 59,600 | 19 | 198.67 |
| 2010-01-25 | 60,000 | 61,000 | 59,900 | 60,000 | 26 | 200 |
| 2010-01-22 | 59,100 | 60,500 | 59,000 | 60,000 | 10 | 200 |
| 2010-01-21 | 59,400 | 62,400 | 58,500 | 61,100 | 96 | 203.67 |
| 2010-01-20 | 57,600 | 59,200 | 57,100 | 59,200 | 34 | 197.33 |
| 2010-01-19 | 58,000 | 58,000 | 57,500 | 57,600 | 33 | 192 |
| 2010-01-18 | 59,000 | 59,700 | 58,900 | 59,000 | 19 | 196.67 |
| 2010-01-15 | 56,600 | 59,400 | 56,600 | 59,400 | 44 | 198 |
| 2010-01-14 | 58,400 | 58,400 | 56,700 | 56,700 | 10 | 189 |
| 2010-01-13 | 58,400 | 59,000 | 57,000 | 57,000 | 23 | 190 |
| 2010-01-12 | 57,700 | 58,500 | 57,700 | 58,500 | 7 | 195 |
| 2010-01-08 | 57,200 | 58,000 | 57,000 | 58,000 | 41 | 193.33 |
| 2010-01-06 | 59,000 | 59,000 | 59,000 | 59,000 | 12 | 196.67 |
| 2010-01-05 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 200 |
| 2010-01-04 | 60,000 | 60,800 | 59,000 | 59,000 | 33 | 196.67 |
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
