4287 (株)ジャストプランニング の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 52,100 | 57,300 | 52,100 | 57,300 | 2 | 191 |
| 2011-12-29 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2011-12-28 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 176.67 |
| 2011-12-27 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 176.67 |
| 2011-12-26 | 52,000 | 52,000 | 51,500 | 52,000 | 3 | 173.33 |
| 2011-12-22 | 51,200 | 52,900 | 51,200 | 52,000 | 16 | 173.33 |
| 2011-12-21 | 51,100 | 51,100 | 51,100 | 51,100 | 1 | 170.33 |
| 2011-12-20 | 51,900 | 52,000 | 51,900 | 52,000 | 6 | 173.33 |
| 2011-12-19 | 51,700 | 51,700 | 51,700 | 51,700 | 1 | 172.33 |
| 2011-12-15 | 50,700 | 50,700 | 50,700 | 50,700 | 10 | 169 |
| 2011-12-14 | 51,100 | 51,100 | 50,700 | 50,700 | 11 | 169 |
| 2011-12-13 | 51,000 | 51,100 | 50,100 | 51,100 | 14 | 170.33 |
| 2011-12-12 | 50,000 | 51,000 | 50,000 | 51,000 | 11 | 170 |
| 2011-12-09 | 50,000 | 51,000 | 50,000 | 51,000 | 15 | 170 |
| 2011-12-08 | 51,300 | 51,300 | 50,000 | 50,500 | 19 | 168.33 |
| 2011-12-07 | 50,300 | 50,500 | 50,300 | 50,300 | 30 | 167.67 |
| 2011-12-06 | 50,300 | 50,500 | 50,300 | 50,300 | 7 | 167.67 |
| 2011-12-05 | 50,200 | 50,200 | 50,100 | 50,100 | 3 | 167 |
| 2011-12-02 | 50,200 | 51,000 | 50,200 | 51,000 | 6 | 170 |
| 2011-12-01 | 51,500 | 51,500 | 50,200 | 50,900 | 18 | 169.67 |
| 2011-11-30 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 170 |
| 2011-11-29 | 51,600 | 51,600 | 51,500 | 51,500 | 8 | 171.67 |
| 2011-11-28 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 176.67 |
| 2011-11-22 | 52,900 | 53,000 | 50,600 | 53,000 | 12 | 176.67 |
| 2011-11-21 | 53,000 | 53,000 | 52,200 | 52,200 | 7 | 174 |
| 2011-11-17 | 53,100 | 53,100 | 53,100 | 53,100 | 2 | 177 |
| 2011-11-15 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 180 |
| 2011-11-14 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 180 |
| 2011-11-11 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 180 |
| 2011-11-08 | 54,000 | 54,200 | 53,000 | 54,200 | 5 | 180.67 |
| 2011-11-04 | 54,000 | 54,000 | 54,000 | 54,000 | 11 | 180 |
| 2011-11-02 | 54,500 | 54,500 | 54,000 | 54,000 | 18 | 180 |
| 2011-11-01 | 54,300 | 54,300 | 54,100 | 54,100 | 4 | 180.33 |
| 2011-10-27 | 57,900 | 57,900 | 57,900 | 57,900 | 1 | 193 |
| 2011-10-26 | 54,100 | 54,100 | 54,100 | 54,100 | 2 | 180.33 |
| 2011-10-25 | 55,400 | 55,400 | 54,000 | 55,000 | 11 | 183.33 |
| 2011-10-24 | 54,500 | 58,400 | 54,400 | 58,400 | 33 | 194.67 |
| 2011-10-21 | 56,600 | 56,600 | 56,000 | 56,000 | 10 | 186.67 |
| 2011-10-18 | 59,600 | 59,600 | 59,600 | 59,600 | 1 | 198.67 |
| 2011-10-17 | 58,800 | 59,000 | 56,800 | 56,800 | 3 | 189.33 |
| 2011-10-14 | 57,000 | 57,000 | 57,000 | 57,000 | 14 | 190 |
| 2011-10-13 | 56,000 | 56,000 | 56,000 | 56,000 | 5 | 186.67 |
| 2011-10-12 | 55,500 | 55,500 | 55,200 | 55,400 | 12 | 184.67 |
| 2011-10-11 | 55,100 | 56,900 | 55,100 | 56,000 | 4 | 186.67 |
| 2011-09-28 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 190 |
| 2011-09-27 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 180 |
| 2011-09-26 | 54,100 | 54,100 | 54,100 | 54,100 | 1 | 180.33 |
| 2011-09-22 | 55,500 | 55,500 | 55,100 | 55,100 | 8 | 183.67 |
| 2011-09-20 | 55,300 | 55,300 | 55,300 | 55,300 | 2 | 184.33 |
| 2011-09-16 | 56,000 | 56,100 | 54,500 | 56,000 | 19 | 186.67 |
| 2011-09-15 | 56,000 | 57,000 | 56,000 | 57,000 | 5 | 190 |
| 2011-09-14 | 58,000 | 59,000 | 56,000 | 59,000 | 14 | 196.67 |
| 2011-09-12 | 56,100 | 59,800 | 56,100 | 59,800 | 17 | 199.33 |
| 2011-09-09 | 59,000 | 60,000 | 59,000 | 60,000 | 5 | 200 |
| 2011-09-08 | 57,000 | 59,500 | 57,000 | 59,500 | 20 | 198.33 |
| 2011-09-07 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 190 |
| 2011-09-06 | 57,000 | 57,000 | 56,900 | 57,000 | 28 | 190 |
| 2011-09-05 | 57,200 | 57,200 | 57,000 | 57,000 | 5 | 190 |
| 2011-09-02 | 56,500 | 56,500 | 55,000 | 55,000 | 4 | 183.33 |
| 2011-09-01 | 56,500 | 56,500 | 56,500 | 56,500 | 1 | 188.33 |
| 2011-08-30 | 56,500 | 56,500 | 56,500 | 56,500 | 10 | 188.33 |
| 2011-08-24 | 56,000 | 56,000 | 55,000 | 55,000 | 10 | 183.33 |
| 2011-08-23 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 186.67 |
| 2011-08-19 | 56,000 | 56,000 | 56,000 | 56,000 | 18 | 186.67 |
| 2011-08-18 | 56,000 | 58,000 | 56,000 | 58,000 | 14 | 193.33 |
| 2011-08-17 | 59,000 | 59,000 | 58,200 | 59,000 | 8 | 196.67 |
| 2011-08-15 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 193.67 |
| 2011-08-12 | 58,000 | 58,500 | 56,600 | 58,500 | 18 | 195 |
| 2011-08-11 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 193.33 |
| 2011-08-10 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 193.33 |
| 2011-08-09 | 54,800 | 58,000 | 53,800 | 58,000 | 12 | 193.33 |
| 2011-08-08 | 58,300 | 58,300 | 57,800 | 57,800 | 7 | 192.67 |
| 2011-08-05 | 57,100 | 58,300 | 57,100 | 58,300 | 4 | 194.33 |
| 2011-08-03 | 59,100 | 59,100 | 58,700 | 58,700 | 4 | 195.67 |
| 2011-08-02 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 200.33 |
| 2011-08-01 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 200.33 |
| 2011-07-29 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 200.33 |
| 2011-07-28 | 60,100 | 60,100 | 60,100 | 60,100 | 1 | 200.33 |
| 2011-07-27 | 62,000 | 62,000 | 60,100 | 60,100 | 4 | 200.33 |
| 2011-07-26 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 208.33 |
| 2011-07-25 | 62,000 | 63,100 | 61,600 | 61,800 | 76 | 206 |
| 2011-07-22 | 60,000 | 62,500 | 60,000 | 61,300 | 7 | 204.33 |
| 2011-07-21 | 60,000 | 60,000 | 60,000 | 60,000 | 12 | 200 |
| 2011-07-20 | 60,000 | 60,100 | 60,000 | 60,000 | 8 | 200 |
| 2011-07-19 | 59,800 | 59,800 | 59,800 | 59,800 | 2 | 199.33 |
| 2011-07-15 | 59,000 | 59,000 | 58,600 | 59,000 | 11 | 196.67 |
| 2011-07-14 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 200 |
| 2011-07-13 | 60,000 | 60,500 | 59,500 | 60,500 | 9 | 201.67 |
| 2011-07-12 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 200 |
| 2011-07-11 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 200 |
| 2011-07-08 | 59,100 | 59,100 | 59,100 | 59,100 | 7 | 197 |
| 2011-07-07 | 59,100 | 59,100 | 59,100 | 59,100 | 1 | 197 |
| 2011-07-06 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 196.67 |
| 2011-07-05 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 196.67 |
| 2011-07-04 | 59,000 | 59,900 | 59,000 | 59,900 | 2 | 199.67 |
| 2011-07-01 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 196.67 |
| 2011-06-30 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 193.33 |
| 2011-06-29 | 58,000 | 58,000 | 57,700 | 57,700 | 9 | 192.33 |
| 2011-06-28 | 57,500 | 57,500 | 57,500 | 57,500 | 10 | 191.67 |
| 2011-06-27 | 57,600 | 58,200 | 57,600 | 58,000 | 10 | 193.33 |
| 2011-06-24 | 60,300 | 60,300 | 60,300 | 60,300 | 1 | 201 |
| 2011-06-23 | 58,300 | 58,300 | 58,300 | 58,300 | 2 | 194.33 |
| 2011-06-22 | 59,600 | 59,600 | 59,000 | 59,000 | 4 | 196.67 |
| 2011-06-20 | 58,600 | 60,000 | 58,600 | 59,600 | 22 | 198.67 |
| 2011-06-17 | 60,000 | 60,000 | 59,000 | 59,600 | 6 | 198.67 |
| 2011-06-16 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 200 |
| 2011-06-15 | 60,000 | 60,000 | 60,000 | 60,000 | 9 | 200 |
| 2011-06-14 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 200 |
| 2011-06-13 | 62,500 | 62,500 | 60,000 | 60,000 | 11 | 200 |
| 2011-06-10 | 66,500 | 66,500 | 61,500 | 62,400 | 32 | 208 |
| 2011-06-09 | 58,300 | 67,500 | 58,000 | 67,500 | 151 | 225 |
| 2011-06-08 | 58,000 | 58,300 | 58,000 | 58,300 | 53 | 194.33 |
| 2011-06-06 | 56,800 | 56,800 | 56,000 | 56,000 | 6 | 186.67 |
| 2011-06-03 | 56,000 | 56,000 | 56,000 | 56,000 | 12 | 186.67 |
| 2011-06-02 | 56,200 | 56,200 | 55,800 | 56,000 | 22 | 186.67 |
| 2011-06-01 | 56,600 | 56,600 | 56,200 | 56,200 | 25 | 187.33 |
| 2011-05-30 | 56,300 | 56,300 | 56,300 | 56,300 | 2 | 187.67 |
| 2011-05-27 | 56,000 | 56,000 | 56,000 | 56,000 | 1 | 186.67 |
| 2011-05-26 | 57,000 | 57,000 | 57,000 | 57,000 | 3 | 190 |
| 2011-05-25 | 58,000 | 58,000 | 57,000 | 58,000 | 47 | 193.33 |
| 2011-05-24 | 57,000 | 57,900 | 57,000 | 57,900 | 11 | 193 |
| 2011-05-23 | 57,800 | 57,800 | 57,800 | 57,800 | 1 | 192.67 |
| 2011-05-20 | 56,500 | 57,800 | 56,500 | 57,800 | 60 | 192.67 |
| 2011-05-19 | 56,400 | 56,500 | 56,400 | 56,500 | 25 | 188.33 |
| 2011-05-18 | 56,000 | 56,000 | 56,000 | 56,000 | 11 | 186.67 |
| 2011-05-17 | 56,000 | 56,000 | 55,500 | 56,000 | 4 | 186.67 |
| 2011-05-16 | 56,200 | 57,000 | 55,200 | 57,000 | 12 | 190 |
| 2011-05-13 | 57,000 | 57,200 | 56,200 | 56,200 | 40 | 187.33 |
| 2011-05-12 | 55,900 | 55,900 | 55,400 | 55,400 | 7 | 184.67 |
| 2011-05-11 | 55,600 | 55,600 | 55,100 | 55,300 | 13 | 184.33 |
| 2011-05-10 | 55,300 | 56,700 | 55,100 | 55,200 | 15 | 184 |
| 2011-05-09 | 57,000 | 57,000 | 56,700 | 56,700 | 3 | 189 |
| 2011-05-06 | 57,000 | 57,200 | 56,900 | 57,000 | 29 | 190 |
| 2011-05-02 | 56,100 | 57,000 | 56,000 | 57,000 | 29 | 190 |
| 2011-04-28 | 58,100 | 58,100 | 56,100 | 56,100 | 9 | 187 |
| 2011-04-27 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 193.67 |
| 2011-04-26 | 58,000 | 58,100 | 58,000 | 58,100 | 14 | 193.67 |
| 2011-04-25 | 58,700 | 59,200 | 58,600 | 58,600 | 7 | 195.33 |
| 2011-04-22 | 58,700 | 58,700 | 58,500 | 58,500 | 32 | 195 |
| 2011-04-21 | 62,500 | 62,700 | 62,500 | 62,700 | 38 | 209 |
| 2011-04-20 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 203.33 |
| 2011-04-19 | 62,000 | 62,000 | 60,800 | 60,800 | 123 | 202.67 |
| 2011-04-18 | 62,500 | 62,500 | 62,000 | 62,000 | 131 | 206.67 |
| 2011-04-15 | 62,300 | 62,500 | 62,300 | 62,500 | 20 | 208.33 |
| 2011-04-14 | 62,400 | 62,800 | 62,300 | 62,300 | 113 | 207.67 |
| 2011-04-13 | 62,400 | 62,400 | 62,100 | 62,400 | 127 | 208 |
| 2011-04-12 | 63,900 | 64,100 | 62,400 | 62,400 | 131 | 208 |
| 2011-04-11 | 64,000 | 64,400 | 63,000 | 63,900 | 169 | 213 |
| 2011-04-08 | 64,300 | 64,300 | 64,000 | 64,000 | 124 | 213.33 |
| 2011-04-07 | 64,200 | 64,500 | 63,900 | 64,500 | 166 | 215 |
| 2011-04-06 | 65,000 | 65,600 | 64,000 | 64,300 | 111 | 214.33 |
| 2011-04-05 | 65,900 | 66,000 | 65,800 | 65,800 | 43 | 219.33 |
| 2011-04-04 | 66,300 | 66,300 | 65,900 | 65,900 | 64 | 219.67 |
| 2011-04-01 | 66,100 | 66,500 | 66,000 | 66,300 | 94 | 221 |
| 2011-03-31 | 65,700 | 66,300 | 65,700 | 66,100 | 150 | 220.33 |
| 2011-03-30 | 65,000 | 65,700 | 65,000 | 65,700 | 89 | 219 |
| 2011-03-29 | 64,300 | 65,000 | 63,800 | 64,500 | 171 | 215 |
| 2011-03-28 | 63,700 | 65,000 | 63,400 | 64,300 | 220 | 214.33 |
| 2011-03-25 | 61,500 | 63,000 | 61,500 | 63,000 | 30 | 210 |
| 2011-03-24 | 61,100 | 62,000 | 61,000 | 61,200 | 78 | 204 |
| 2011-03-23 | 62,000 | 65,000 | 62,000 | 62,600 | 111 | 208.67 |
| 2011-03-22 | 63,800 | 63,900 | 61,500 | 63,900 | 486 | 213 |
| 2011-03-18 | 49,000 | 54,600 | 49,000 | 53,900 | 104 | 179.67 |
| 2011-03-17 | 43,300 | 47,550 | 42,500 | 47,550 | 63 | 158.50 |
| 2011-03-16 | 42,500 | 45,900 | 42,500 | 44,000 | 95 | 146.67 |
| 2011-03-15 | 44,200 | 44,200 | 41,800 | 41,800 | 419 | 139.33 |
| 2011-03-14 | 53,100 | 55,000 | 51,100 | 51,800 | 193 | 172.67 |
| 2011-03-11 | 62,400 | 62,500 | 61,100 | 61,100 | 78 | 203.67 |
| 2011-03-10 | 63,800 | 63,800 | 63,000 | 63,000 | 28 | 210 |
| 2011-03-09 | 66,700 | 66,700 | 63,400 | 63,700 | 32 | 212.33 |
| 2011-03-08 | 63,300 | 65,000 | 63,000 | 64,700 | 25 | 215.67 |
| 2011-03-07 | 66,500 | 66,500 | 64,000 | 64,000 | 13 | 213.33 |
| 2011-03-04 | 66,000 | 66,800 | 63,300 | 66,500 | 68 | 221.67 |
| 2011-03-03 | 67,000 | 69,000 | 64,100 | 65,000 | 98 | 216.67 |
| 2011-03-02 | 67,900 | 68,500 | 65,700 | 68,500 | 28 | 228.33 |
| 2011-03-01 | 69,000 | 69,000 | 66,500 | 68,000 | 29 | 226.67 |
| 2011-02-28 | 65,800 | 68,200 | 64,800 | 68,200 | 78 | 227.33 |
| 2011-02-25 | 64,500 | 66,000 | 64,300 | 64,600 | 22 | 215.33 |
| 2011-02-24 | 66,100 | 66,100 | 60,700 | 65,000 | 136 | 216.67 |
| 2011-02-23 | 67,500 | 71,700 | 66,400 | 67,500 | 307 | 225 |
| 2011-02-22 | 75,900 | 76,900 | 68,400 | 72,000 | 548 | 240 |
| 2011-02-21 | 64,000 | 71,400 | 64,000 | 71,400 | 514 | 238 |
| 2011-02-18 | 58,700 | 61,400 | 57,700 | 61,400 | 53 | 204.67 |
| 2011-02-17 | 59,800 | 60,400 | 59,500 | 60,400 | 25 | 201.33 |
| 2011-02-16 | 59,800 | 59,800 | 58,000 | 59,800 | 44 | 199.33 |
| 2011-02-15 | 56,000 | 64,300 | 55,000 | 60,000 | 262 | 200 |
| 2011-02-14 | 55,000 | 55,000 | 55,000 | 55,000 | 14 | 183.33 |
| 2011-02-10 | 54,500 | 55,000 | 53,000 | 55,000 | 26 | 183.33 |
| 2011-02-09 | 54,700 | 55,000 | 54,700 | 55,000 | 9 | 183.33 |
| 2011-02-08 | 57,000 | 57,000 | 53,000 | 56,000 | 66 | 186.67 |
| 2011-02-07 | 57,000 | 57,200 | 56,900 | 56,900 | 20 | 189.67 |
| 2011-02-04 | 58,000 | 58,000 | 57,000 | 57,500 | 21 | 191.67 |
| 2011-02-03 | 57,100 | 57,600 | 57,100 | 57,600 | 3 | 192 |
| 2011-02-02 | 58,900 | 58,900 | 57,100 | 57,100 | 23 | 190.33 |
| 2011-02-01 | 57,400 | 58,800 | 55,600 | 58,600 | 62 | 195.33 |
| 2011-01-31 | 58,000 | 58,000 | 55,100 | 57,600 | 70 | 192 |
| 2011-01-28 | 60,000 | 61,000 | 59,000 | 59,000 | 36 | 196.67 |
| 2011-01-27 | 60,000 | 62,900 | 59,000 | 61,000 | 88 | 203.33 |
| 2011-01-26 | 63,000 | 64,200 | 60,700 | 64,100 | 107 | 213.67 |
| 2011-01-25 | 64,500 | 64,500 | 63,000 | 64,300 | 44 | 214.33 |
| 2011-01-24 | 63,700 | 65,000 | 63,500 | 63,500 | 45 | 211.67 |
| 2011-01-21 | 64,800 | 66,400 | 62,700 | 64,500 | 151 | 215 |
| 2011-01-20 | 65,100 | 66,200 | 64,900 | 64,900 | 66 | 216.33 |
| 2011-01-19 | 66,400 | 66,400 | 65,200 | 65,900 | 38 | 219.67 |
| 2011-01-18 | 66,100 | 67,200 | 65,800 | 66,600 | 71 | 222 |
| 2011-01-17 | 67,500 | 72,200 | 65,600 | 67,200 | 425 | 224 |
| 2011-01-14 | 63,700 | 65,000 | 62,700 | 65,000 | 86 | 216.67 |
| 2011-01-13 | 63,000 | 64,300 | 62,700 | 62,800 | 70 | 209.33 |
| 2011-01-12 | 63,700 | 64,400 | 62,700 | 63,300 | 38 | 211 |
| 2011-01-11 | 63,700 | 64,900 | 62,500 | 62,700 | 107 | 209 |
| 2011-01-07 | 66,000 | 66,400 | 63,900 | 64,200 | 126 | 214 |
| 2011-01-06 | 69,500 | 69,500 | 65,000 | 67,500 | 269 | 225 |
| 2011-01-05 | 69,900 | 70,500 | 66,900 | 67,300 | 228 | 224.33 |
| 2011-01-04 | 64,100 | 71,000 | 63,500 | 69,900 | 786 | 233 |
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
