4287 (株)ジャストプランニングの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,155	1,277	1,073	1,242	45,600	414
2013-12-27	1,183	1,183	1,120	1,155	18,600	385
2013-12-26	1,111	1,200	1,111	1,164	22,300	388
2013-12-25	1,050	1,145	1,047	1,137	27,800	379
2013-12-24	1,049	1,123	1,049	1,072	32,600	357.33
2013-12-20	1,125	1,165	1,016	1,051	73,900	350.33
2013-12-19	1,212	1,239	1,130	1,155	42,000	385
2013-12-18	1,172	1,210	1,143	1,182	21,900	394
2013-12-17	1,212	1,255	1,200	1,219	22,300	406.33
2013-12-16	1,307	1,390	1,205	1,206	58,200	402
2013-12-13	1,400	1,400	1,230	1,320	77,700	440
2013-12-12	1,349	1,400	1,298	1,398	33,200	466
2013-12-11	1,415	1,510	1,350	1,405	62,300	468.33
2013-12-10	1,498	1,599	1,402	1,413	118,200	471
2013-12-09	1,395	1,700	1,340	1,610	179,200	536.67
2013-12-06	1,270	1,525	1,195	1,420	146,600	473.33
2013-12-05	1,221	1,430	1,170	1,348	269,700	449.33
2013-12-04	993	1,131	988	1,131	82,400	377
2013-12-03	1,091	1,091	981	981	59,800	327
2013-12-02	971	1,091	968	1,091	99,600	363.67
2013-11-29	950	960	925	941	32,900	313.67
2013-11-28	930	960	919	935	15,300	311.67
2013-11-27	972	990	932	935	83,600	311.67
2013-11-26	895	961	880	947	43,800	315.67
2013-11-25	881	944	855	910	39,800	303.33
2013-11-22	920	920	841	866	78,700	288.67
2013-11-21	952	1,009	905	905	59,900	301.67
2013-11-20	1,031	1,033	891	937	176,400	312.33
2013-11-19	975	1,065	956	1,031	497,300	343.67
2013-11-18	766	915	766	915	138,900	305
2013-11-15	766	773	765	765	4,700	255
2013-11-14	760	780	760	766	11,200	255.33
2013-11-13	746	767	743	760	17,100	253.33
2013-11-12	859	859	731	784	61,500	261.33
2013-11-11	736	883	729	862	76,100	287.33
2013-11-08	722	733	717	733	13,200	244.33
2013-11-07	719	725	715	716	3,600	238.67
2013-11-06	700	707	700	705	3,300	235
2013-11-05	690	698	690	698	1,900	232.67
2013-11-01	715	715	688	688	7,800	229.33
2013-10-31	710	711	689	690	8,500	230
2013-10-30	711	716	709	710	3,800	236.67
2013-10-29	721	725	709	725	6,600	241.67
2013-10-28	740	740	730	730	8,000	243.33
2013-10-25	740	740	731	732	4,600	244
2013-10-24	724	738	717	737	10,200	245.67
2013-10-23	734	735	716	724	7,000	241.33
2013-10-22	734	734	722	722	9,400	240.67
2013-10-21	710	732	710	716	7,500	238.67
2013-10-18	689	720	689	695	24,200	231.67
2013-10-17	676	687	676	687	500	229
2013-10-16	690	699	673	673	10,500	224.33
2013-10-15	684	698	683	698	7,300	232.67
2013-10-11	663	674	660	670	16,800	223.33
2013-10-10	650	662	650	658	8,100	219.33
2013-10-09	650	652	645	645	4,800	215
2013-10-08	648	648	645	645	1,500	215
2013-10-07	650	660	650	650	3,100	216.67
2013-10-04	640	658	633	658	4,000	219.33
2013-10-03	635	643	633	638	3,700	212.67
2013-10-02	650	657	636	636	5,100	212
2013-10-01	650	660	648	656	7,400	218.67
2013-09-30	659	661	650	650	7,100	216.67
2013-09-27	646	660	646	660	14,300	220
2013-09-26	638	643	635	643	7,000	214.33
2013-09-25	641	645	638	638	4,600	212.67
2013-09-24	650	650	640	640	7,500	213.33
2013-09-20	640	644	635	640	3,200	213.33
2013-09-19	634	639	634	634	2,700	211.33
2013-09-18	650	650	630	634	6,200	211.33
2013-09-17	645	655	635	650	9,900	216.67
2013-09-13	652	676	630	635	21,600	211.67
2013-09-12	639	640	626	640	1,600	213.33
2013-09-11	623	650	615	633	6,600	211
2013-09-10	617	624	616	624	5,000	208
2013-09-09	626	632	607	622	5,700	207.33
2013-09-06	605	650	600	635	13,800	211.67
2013-09-05	602	607	602	605	4,500	201.67
2013-09-04	603	606	602	602	1,300	200.67
2013-09-03	604	604	602	603	2,400	201
2013-09-02	604	604	600	600	300	200
2013-08-30	590	597	579	588	1,700	196
2013-08-29	607	607	580	583	4,100	194.33
2013-08-28	600	608	592	608	6,900	202.67
2013-08-27	615	615	612	615	2,100	205
2013-08-26	610	612	610	612	300	204
2013-08-23	619	619	605	605	2,400	201.67
2013-08-22	611	612	610	611	1,600	203.67
2013-08-21	620	620	613	613	900	204.33
2013-08-20	620	621	620	621	1,700	207
2013-08-19	609	615	609	610	1,700	203.33
2013-08-16	616	616	607	607	1,900	202.33
2013-08-15	606	617	605	617	1,600	205.67
2013-08-14	616	616	609	609	4,700	203
2013-08-13	611	621	611	621	300	207
2013-08-12	610	617	610	610	2,000	203.33
2013-08-09	624	624	615	616	1,800	205.33
2013-08-08	628	630	615	615	5,000	205
2013-08-07	630	630	626	628	3,300	209.33
2013-08-06	630	630	630	630	2,200	210
2013-08-05	630	630	629	630	3,600	210
2013-08-02	636	636	624	625	4,700	208.33
2013-08-01	627	630	625	626	3,500	208.67
2013-07-31	622	640	622	628	2,500	209.33
2013-07-30	640	647	615	625	3,500	208.33
2013-07-29	651	651	640	640	6,600	213.33
2013-07-26	68,500	68,500	65,600	67,200	40	224
2013-07-25	67,000	68,800	66,900	67,500	48	225
2013-07-24	66,400	66,500	65,800	66,500	25	221.67
2013-07-23	65,500	66,000	65,200	66,000	41	220
2013-07-22	65,300	66,500	64,900	66,500	81	221.67
2013-07-19	67,000	67,000	65,500	65,700	27	219
2013-07-18	67,000	67,100	65,300	66,500	56	221.67
2013-07-17	66,600	68,800	65,200	66,000	118	220
2013-07-16	69,000	72,000	66,000	66,500	333	221.67
2013-07-12	68,300	69,000	67,600	69,000	101	230
2013-07-11	68,400	69,500	67,000	68,000	131	226.67
2013-07-10	64,800	68,700	64,600	68,500	206	228.33
2013-07-09	64,400	64,900	64,000	64,700	57	215.67
2013-07-08	64,500	64,800	64,000	64,000	75	213.33
2013-07-05	63,800	64,800	63,500	63,900	19	213
2013-07-04	65,800	65,800	64,500	64,600	34	215.33
2013-07-03	66,000	66,900	64,000	66,000	89	220
2013-07-02	69,800	72,300	63,900	67,000	603	223.33
2013-07-01	68,800	68,800	68,800	68,800	23	229.33
2013-06-28	57,200	58,800	57,200	58,800	8	196
2013-06-27	55,000	57,500	55,000	57,500	24	191.67
2013-06-26	60,000	60,000	57,300	57,300	13	191
2013-06-25	58,000	58,200	58,000	58,200	19	194
2013-06-24	59,500	59,500	58,400	58,400	24	194.67
2013-06-21	59,500	59,900	58,500	58,600	27	195.33
2013-06-20	60,300	60,900	60,000	60,000	25	200
2013-06-19	60,500	60,500	60,300	60,500	8	201.67
2013-06-18	60,900	61,000	60,000	60,500	27	201.67
2013-06-17	59,900	59,900	59,900	59,900	2	199.67
2013-06-14	59,300	59,300	58,000	58,500	26	195
2013-06-13	57,800	58,500	56,200	58,500	43	195
2013-06-12	56,200	59,800	56,200	59,800	51	199.33
2013-06-11	58,500	60,400	58,500	60,000	11	200
2013-06-10	58,000	59,600	58,000	59,500	29	198.33
2013-06-07	60,000	60,000	55,500	56,000	91	186.67
2013-06-06	63,700	63,700	60,200	60,200	66	200.67
2013-06-05	62,200	63,800	61,900	63,700	21	212.33
2013-06-04	62,600	62,600	61,300	62,200	22	207.33
2013-06-03	63,700	63,700	63,000	63,000	18	210
2013-05-31	64,400	65,000	64,000	64,000	34	213.33
2013-05-30	66,000	66,000	64,300	64,300	33	214.33
2013-05-29	66,100	66,900	66,100	66,300	47	221
2013-05-28	63,100	66,200	63,100	66,100	16	220.33
2013-05-27	64,600	64,600	61,100	63,200	26	210.67
2013-05-24	65,000	67,700	62,600	65,000	108	216.67
2013-05-23	68,200	68,200	65,000	67,000	99	223.33
2013-05-22	68,500	68,900	67,500	67,500	64	225
2013-05-21	70,900	71,000	69,800	69,800	23	232.67
2013-05-20	70,600	71,300	70,300	70,800	42	236
2013-05-17	67,500	70,500	67,500	70,200	53	234
2013-05-16	71,200	72,300	63,500	70,000	187	233.33
2013-05-15	75,000	76,000	70,000	73,000	232	243.33
2013-05-14	70,900	74,800	70,700	74,700	87	249
2013-05-13	71,300	71,500	69,800	70,600	159	235.33
2013-05-10	71,500	71,600	70,000	70,900	117	236.33
2013-05-09	70,500	71,700	70,000	71,500	172	238.33
2013-05-08	72,700	72,700	70,000	71,000	95	236.67
2013-05-07	71,200	72,000	70,900	71,800	86	239.33
2013-05-02	71,000	71,300	70,000	71,200	70	237.33
2013-05-01	71,000	72,000	70,100	71,000	87	236.67
2013-04-30	70,000	71,600	69,500	71,600	94	238.67
2013-04-26	72,100	72,200	70,500	70,700	61	235.67
2013-04-25	71,500	71,900	70,500	71,900	54	239.67
2013-04-24	71,400	72,400	70,600	71,700	53	239
2013-04-23	73,200	73,200	69,800	71,500	114	238.33
2013-04-22	73,000	74,800	71,800	73,300	120	244.33
2013-04-19	74,400	74,900	74,000	74,800	27	249.33
2013-04-18	74,800	74,800	73,500	73,500	50	245
2013-04-17	73,500	74,000	72,000	73,900	131	246.33
2013-04-16	70,000	70,500	70,000	70,500	2	235
2013-04-15	70,500	70,500	69,300	70,500	20	235
2013-04-12	70,900	71,000	69,300	70,600	52	235.33
2013-04-11	70,500	71,600	69,700	69,900	21	233
2013-04-10	70,200	70,800	70,000	70,000	55	233.33
2013-04-09	70,000	70,900	69,800	70,200	22	234
2013-04-08	71,800	71,900	69,700	69,700	49	232.33
2013-04-05	69,800	71,900	69,800	70,100	35	233.67
2013-04-04	70,100	70,900	69,600	70,700	48	235.67
2013-04-03	70,900	71,800	69,600	70,200	47	234
2013-04-02	69,100	70,900	68,000	70,900	52	236.33
2013-04-01	72,500	72,500	69,500	70,100	53	233.67
2013-03-29	70,500	71,600	69,400	71,000	69	236.67
2013-03-28	70,900	71,500	70,000	71,000	25	236.67
2013-03-27	69,200	71,900	68,200	71,900	31	239.67
2013-03-26	69,300	70,000	66,100	69,000	86	230
2013-03-25	71,000	71,000	69,500	70,800	69	236
2013-03-22	70,500	71,800	69,800	71,000	50	236.67
2013-03-21	70,300	71,600	69,000	71,500	146	238.33
2013-03-19	73,000	74,900	69,300	71,000	574	236.67
2013-03-18	75,500	79,700	75,000	79,000	273	263.33
2013-03-15	68,000	71,500	68,000	71,500	91	238.33
2013-03-14	66,000	67,600	66,000	67,500	38	225
2013-03-13	65,900	67,000	65,000	66,000	52	220
2013-03-12	66,100	67,000	66,100	66,500	17	221.67
2013-03-11	66,000	67,000	66,000	66,600	49	222
2013-03-08	66,700	67,000	66,000	66,000	72	220
2013-03-07	66,700	66,900	66,300	66,700	59	222.33
2013-03-06	65,300	66,000	65,000	66,000	68	220
2013-03-05	64,500	65,200	64,500	65,200	81	217.33
2013-03-04	63,900	64,500	63,900	64,000	53	213.33
2013-03-01	62,000	62,700	61,900	62,700	31	209
2013-02-28	61,000	62,000	60,900	62,000	35	206.67
2013-02-27	59,800	62,000	59,500	60,000	52	200
2013-02-26	60,500	61,800	59,100	59,600	28	198.67
2013-02-25	61,200	61,900	61,200	61,900	4	206.33
2013-02-22	59,500	59,800	59,100	59,800	30	199.33
2013-02-21	59,500	59,500	59,500	59,500	10	198.33
2013-02-20	59,000	59,900	58,100	58,100	19	193.67
2013-02-19	59,000	59,700	57,100	59,000	51	196.67
2013-02-18	60,000	60,000	58,500	59,900	15	199.67
2013-02-15	56,500	59,300	56,500	59,300	28	197.67
2013-02-14	57,500	59,000	57,000	59,000	30	196.67
2013-02-13	60,000	60,000	56,000	56,000	26	186.67
2013-02-12	60,700	61,200	60,700	61,200	23	204
2013-02-08	60,800	61,200	60,800	60,900	7	203
2013-02-07	60,200	61,800	60,200	61,800	9	206
2013-02-06	60,700	62,000	60,700	62,000	18	206.67
2013-02-05	61,000	62,700	60,000	62,700	54	209
2013-02-04	62,500	64,200	61,200	61,200	134	204
2013-02-01	62,100	63,000	62,100	63,000	26	210
2013-01-31	63,000	63,200	62,300	62,300	52	207.67
2013-01-30	63,400	64,100	62,600	64,000	22	213.33
2013-01-29	63,000	63,900	61,200	63,400	66	211.33
2013-01-28	67,000	67,500	66,000	66,500	107	221.67
2013-01-25	65,300	66,900	64,600	66,900	47	223
2013-01-24	65,500	66,000	63,800	64,300	71	214.33
2013-01-23	67,000	67,000	64,000	65,000	56	216.67
2013-01-22	69,000	70,500	67,500	68,000	92	226.67
2013-01-21	67,800	68,500	66,800	68,500	67	228.33
2013-01-18	65,900	66,500	65,300	66,500	30	221.67
2013-01-17	65,900	66,100	65,100	65,600	18	218.67
2013-01-16	65,000	65,700	64,500	65,500	60	218.33
2013-01-15	62,000	64,800	62,000	64,000	91	213.33
2013-01-11	64,200	64,300	62,000	62,000	87	206.67
2013-01-10	64,200	64,200	63,500	64,000	10	213.33
2013-01-09	62,000	63,500	62,000	62,800	43	209.33
2013-01-08	61,000	62,000	60,100	61,100	49	203.67
2013-01-07	60,000	60,700	59,900	60,600	115	202
2013-01-04	59,200	59,300	57,800	59,300	51	197.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

4287 (株)ジャストプランニング の時系列データ [2013年度]

4287 (株)ジャストプランニングの時系列データ [2013年度]