4287 (株)ジャストプランニング の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 827 | 827 | 820 | 824 | 1,300 | 274.67 |
| 2015-12-29 | 828 | 829 | 816 | 821 | 1,400 | 273.67 |
| 2015-12-28 | 806 | 834 | 806 | 829 | 4,000 | 276.33 |
| 2015-12-25 | 830 | 830 | 790 | 792 | 31,100 | 264 |
| 2015-12-24 | 832 | 839 | 823 | 823 | 8,400 | 274.33 |
| 2015-12-22 | 840 | 840 | 830 | 830 | 10,700 | 276.67 |
| 2015-12-21 | 841 | 849 | 833 | 840 | 11,600 | 280 |
| 2015-12-18 | 840 | 855 | 833 | 836 | 3,500 | 278.67 |
| 2015-12-17 | 833 | 845 | 832 | 836 | 26,100 | 278.67 |
| 2015-12-16 | 845 | 845 | 831 | 832 | 2,500 | 277.33 |
| 2015-12-15 | 849 | 860 | 830 | 830 | 8,400 | 276.67 |
| 2015-12-14 | 849 | 851 | 825 | 849 | 15,400 | 283 |
| 2015-12-11 | 860 | 864 | 850 | 850 | 12,100 | 283.33 |
| 2015-12-10 | 860 | 860 | 854 | 858 | 4,900 | 286 |
| 2015-12-09 | 874 | 874 | 854 | 861 | 4,400 | 287 |
| 2015-12-08 | 868 | 869 | 859 | 864 | 5,200 | 288 |
| 2015-12-07 | 865 | 875 | 865 | 868 | 1,000 | 289.33 |
| 2015-12-04 | 868 | 868 | 862 | 863 | 2,600 | 287.67 |
| 2015-12-03 | 886 | 888 | 868 | 868 | 3,500 | 289.33 |
| 2015-12-02 | 862 | 877 | 862 | 875 | 700 | 291.67 |
| 2015-12-01 | 879 | 879 | 867 | 870 | 1,800 | 290 |
| 2015-11-30 | 860 | 875 | 860 | 875 | 2,200 | 291.67 |
| 2015-11-27 | 837 | 856 | 837 | 856 | 3,200 | 285.33 |
| 2015-11-26 | 832 | 845 | 832 | 841 | 20,000 | 280.33 |
| 2015-11-25 | 838 | 839 | 825 | 835 | 13,100 | 278.33 |
| 2015-11-24 | 847 | 847 | 837 | 838 | 5,900 | 279.33 |
| 2015-11-20 | 850 | 850 | 842 | 844 | 4,300 | 281.33 |
| 2015-11-19 | 852 | 855 | 844 | 850 | 1,800 | 283.33 |
| 2015-11-18 | 849 | 850 | 846 | 846 | 1,600 | 282 |
| 2015-11-17 | 840 | 849 | 840 | 841 | 1,400 | 280.33 |
| 2015-11-16 | 840 | 851 | 840 | 851 | 7,300 | 283.67 |
| 2015-11-13 | 842 | 855 | 841 | 848 | 15,200 | 282.67 |
| 2015-11-12 | 858 | 860 | 850 | 850 | 2,200 | 283.33 |
| 2015-11-11 | 855 | 861 | 855 | 858 | 1,300 | 286 |
| 2015-11-10 | 856 | 875 | 856 | 861 | 1,100 | 287 |
| 2015-11-09 | 885 | 887 | 885 | 886 | 1,500 | 295.33 |
| 2015-11-06 | 850 | 885 | 850 | 879 | 3,500 | 293 |
| 2015-11-05 | 859 | 859 | 842 | 843 | 600 | 281 |
| 2015-11-04 | 850 | 854 | 850 | 854 | 300 | 284.67 |
| 2015-11-02 | 842 | 850 | 842 | 850 | 1,700 | 283.33 |
| 2015-10-30 | 849 | 849 | 849 | 849 | 500 | 283 |
| 2015-10-29 | 860 | 869 | 854 | 857 | 800 | 285.67 |
| 2015-10-28 | 859 | 864 | 849 | 850 | 2,800 | 283.33 |
| 2015-10-27 | 855 | 855 | 836 | 846 | 3,500 | 282 |
| 2015-10-26 | 855 | 857 | 851 | 853 | 800 | 284.33 |
| 2015-10-23 | 856 | 869 | 830 | 855 | 6,000 | 285 |
| 2015-10-22 | 850 | 864 | 846 | 864 | 2,400 | 288 |
| 2015-10-21 | 876 | 876 | 845 | 845 | 6,000 | 281.67 |
| 2015-10-20 | 873 | 895 | 867 | 867 | 17,100 | 289 |
| 2015-10-19 | 878 | 880 | 850 | 865 | 4,300 | 288.33 |
| 2015-10-16 | 862 | 878 | 862 | 878 | 22,000 | 292.67 |
| 2015-10-15 | 854 | 865 | 854 | 862 | 3,100 | 287.33 |
| 2015-10-14 | 865 | 865 | 834 | 840 | 4,100 | 280 |
| 2015-10-13 | 895 | 898 | 856 | 858 | 34,100 | 286 |
| 2015-10-09 | 885 | 885 | 880 | 880 | 600 | 293.33 |
| 2015-10-08 | 878 | 885 | 875 | 885 | 1,600 | 295 |
| 2015-10-07 | 889 | 889 | 876 | 878 | 1,500 | 292.67 |
| 2015-10-06 | 889 | 890 | 884 | 884 | 1,200 | 294.67 |
| 2015-10-05 | 875 | 905 | 875 | 889 | 3,900 | 296.33 |
| 2015-10-02 | 880 | 885 | 868 | 872 | 6,000 | 290.67 |
| 2015-10-01 | 889 | 889 | 861 | 874 | 4,500 | 291.33 |
| 2015-09-30 | 890 | 905 | 865 | 889 | 8,900 | 296.33 |
| 2015-09-29 | 915 | 915 | 868 | 873 | 4,700 | 291 |
| 2015-09-28 | 893 | 917 | 893 | 916 | 5,500 | 305.33 |
| 2015-09-25 | 900 | 900 | 855 | 893 | 3,400 | 297.67 |
| 2015-09-24 | 894 | 903 | 876 | 885 | 7,800 | 295 |
| 2015-09-18 | 899 | 899 | 880 | 894 | 4,100 | 298 |
| 2015-09-17 | 890 | 899 | 890 | 892 | 5,700 | 297.33 |
| 2015-09-16 | 900 | 900 | 870 | 881 | 6,000 | 293.67 |
| 2015-09-15 | 908 | 908 | 855 | 899 | 14,200 | 299.67 |
| 2015-09-14 | 901 | 920 | 861 | 893 | 6,500 | 297.67 |
| 2015-09-11 | 830 | 891 | 820 | 891 | 5,900 | 297 |
| 2015-09-10 | 840 | 840 | 820 | 828 | 3,800 | 276 |
| 2015-09-09 | 835 | 840 | 802 | 831 | 3,200 | 277 |
| 2015-09-08 | 805 | 806 | 790 | 790 | 5,200 | 263.33 |
| 2015-09-07 | 837 | 837 | 790 | 804 | 8,900 | 268 |
| 2015-09-04 | 838 | 847 | 805 | 827 | 10,100 | 275.67 |
| 2015-09-03 | 833 | 834 | 825 | 834 | 1,600 | 278 |
| 2015-09-02 | 825 | 839 | 820 | 839 | 5,600 | 279.67 |
| 2015-09-01 | 840 | 861 | 830 | 837 | 16,200 | 279 |
| 2015-08-31 | 834 | 834 | 821 | 827 | 2,900 | 275.67 |
| 2015-08-28 | 840 | 842 | 821 | 825 | 4,200 | 275 |
| 2015-08-27 | 830 | 850 | 804 | 820 | 7,000 | 273.33 |
| 2015-08-26 | 745 | 821 | 745 | 821 | 12,300 | 273.67 |
| 2015-08-25 | 750 | 831 | 740 | 750 | 19,500 | 250 |
| 2015-08-24 | 787 | 837 | 780 | 785 | 51,400 | 261.67 |
| 2015-08-21 | 915 | 915 | 850 | 862 | 21,500 | 287.33 |
| 2015-08-20 | 935 | 940 | 917 | 917 | 2,200 | 305.67 |
| 2015-08-19 | 951 | 954 | 935 | 935 | 5,500 | 311.67 |
| 2015-08-18 | 953 | 960 | 950 | 951 | 2,700 | 317 |
| 2015-08-17 | 955 | 964 | 945 | 959 | 8,500 | 319.67 |
| 2015-08-14 | 946 | 955 | 935 | 950 | 7,800 | 316.67 |
| 2015-08-13 | 910 | 945 | 910 | 941 | 6,700 | 313.67 |
| 2015-08-12 | 935 | 935 | 912 | 912 | 6,000 | 304 |
| 2015-08-11 | 930 | 948 | 925 | 930 | 11,800 | 310 |
| 2015-08-10 | 912 | 924 | 901 | 915 | 6,900 | 305 |
| 2015-08-07 | 926 | 940 | 908 | 912 | 8,800 | 304 |
| 2015-08-06 | 928 | 964 | 915 | 941 | 12,100 | 313.67 |
| 2015-08-05 | 932 | 932 | 908 | 913 | 6,700 | 304.33 |
| 2015-08-04 | 916 | 937 | 894 | 911 | 25,800 | 303.67 |
| 2015-08-03 | 960 | 1,020 | 921 | 935 | 148,500 | 311.67 |
| 2015-07-31 | 872 | 883 | 865 | 870 | 9,100 | 290 |
| 2015-07-30 | 887 | 899 | 854 | 871 | 20,200 | 290.33 |
| 2015-07-29 | 934 | 936 | 883 | 887 | 31,300 | 295.67 |
| 2015-07-28 | 961 | 976 | 907 | 934 | 43,200 | 311.33 |
| 2015-07-27 | 986 | 1,030 | 971 | 990 | 42,500 | 330 |
| 2015-07-24 | 982 | 1,000 | 960 | 986 | 97,700 | 328.67 |
| 2015-07-23 | 1,070 | 1,294 | 1,015 | 1,030 | 861,000 | 343.33 |
| 2015-07-22 | 1,002 | 1,002 | 891 | 1,002 | 209,600 | 334 |
| 2015-07-21 | 870 | 870 | 850 | 852 | 11,100 | 284 |
| 2015-07-17 | 896 | 896 | 842 | 855 | 25,300 | 285 |
| 2015-07-16 | 919 | 930 | 889 | 896 | 20,200 | 298.67 |
| 2015-07-15 | 915 | 930 | 900 | 929 | 5,300 | 309.67 |
| 2015-07-14 | 923 | 927 | 911 | 927 | 28,100 | 309 |
| 2015-07-13 | 873 | 911 | 873 | 900 | 3,300 | 300 |
| 2015-07-10 | 857 | 865 | 850 | 860 | 10,700 | 286.67 |
| 2015-07-09 | 850 | 890 | 833 | 883 | 18,800 | 294.33 |
| 2015-07-08 | 950 | 960 | 832 | 860 | 39,700 | 286.67 |
| 2015-07-07 | 935 | 975 | 935 | 950 | 5,400 | 316.67 |
| 2015-07-06 | 953 | 980 | 925 | 925 | 10,500 | 308.33 |
| 2015-07-03 | 964 | 967 | 959 | 959 | 2,800 | 319.67 |
| 2015-07-02 | 990 | 990 | 952 | 964 | 4,000 | 321.33 |
| 2015-07-01 | 967 | 990 | 965 | 990 | 3,500 | 330 |
| 2015-06-30 | 967 | 982 | 950 | 970 | 30,400 | 323.33 |
| 2015-06-29 | 970 | 994 | 950 | 982 | 19,500 | 327.33 |
| 2015-06-26 | 970 | 1,025 | 970 | 1,020 | 18,800 | 340 |
| 2015-06-25 | 990 | 991 | 970 | 974 | 10,900 | 324.67 |
| 2015-06-24 | 1,020 | 1,038 | 962 | 999 | 30,200 | 333 |
| 2015-06-23 | 979 | 1,090 | 960 | 1,025 | 138,400 | 341.67 |
| 2015-06-22 | 893 | 943 | 893 | 940 | 20,900 | 313.33 |
| 2015-06-19 | 883 | 900 | 883 | 893 | 5,500 | 297.67 |
| 2015-06-18 | 890 | 925 | 876 | 891 | 11,800 | 297 |
| 2015-06-17 | 923 | 950 | 880 | 893 | 39,800 | 297.67 |
| 2015-06-16 | 845 | 990 | 845 | 920 | 185,200 | 306.67 |
| 2015-06-15 | 802 | 840 | 783 | 840 | 39,300 | 280 |
| 2015-06-12 | 770 | 780 | 761 | 780 | 3,300 | 260 |
| 2015-06-11 | 780 | 780 | 762 | 770 | 2,700 | 256.67 |
| 2015-06-10 | 782 | 785 | 776 | 780 | 4,800 | 260 |
| 2015-06-09 | 777 | 794 | 777 | 789 | 5,400 | 263 |
| 2015-06-08 | 771 | 785 | 771 | 777 | 6,000 | 259 |
| 2015-06-05 | 772 | 782 | 770 | 780 | 7,300 | 260 |
| 2015-06-04 | 783 | 794 | 769 | 772 | 10,400 | 257.33 |
| 2015-06-03 | 760 | 780 | 760 | 779 | 7,800 | 259.67 |
| 2015-06-02 | 759 | 760 | 745 | 760 | 7,200 | 253.33 |
| 2015-06-01 | 740 | 765 | 740 | 755 | 9,000 | 251.67 |
| 2015-05-29 | 731 | 750 | 726 | 745 | 6,200 | 248.33 |
| 2015-05-28 | 742 | 742 | 731 | 731 | 4,100 | 243.67 |
| 2015-05-27 | 749 | 749 | 732 | 742 | 10,000 | 247.33 |
| 2015-05-26 | 727 | 750 | 726 | 749 | 32,000 | 249.67 |
| 2015-05-25 | 697 | 718 | 696 | 712 | 6,200 | 237.33 |
| 2015-05-22 | 698 | 710 | 690 | 694 | 5,700 | 231.33 |
| 2015-05-21 | 710 | 710 | 696 | 696 | 6,100 | 232 |
| 2015-05-20 | 705 | 710 | 703 | 710 | 2,400 | 236.67 |
| 2015-05-19 | 703 | 710 | 700 | 705 | 2,900 | 235 |
| 2015-05-18 | 698 | 713 | 695 | 700 | 7,800 | 233.33 |
| 2015-05-15 | 711 | 716 | 700 | 700 | 2,400 | 233.33 |
| 2015-05-14 | 691 | 710 | 691 | 704 | 2,400 | 234.67 |
| 2015-05-13 | 702 | 717 | 700 | 700 | 4,800 | 233.33 |
| 2015-05-12 | 696 | 723 | 696 | 708 | 2,600 | 236 |
| 2015-05-11 | 707 | 710 | 700 | 704 | 1,500 | 234.67 |
| 2015-05-08 | 712 | 734 | 700 | 700 | 6,300 | 233.33 |
| 2015-05-07 | 692 | 735 | 692 | 720 | 5,400 | 240 |
| 2015-05-01 | 711 | 711 | 689 | 700 | 5,700 | 233.33 |
| 2015-04-30 | 715 | 715 | 711 | 711 | 2,100 | 237 |
| 2015-04-28 | 720 | 720 | 710 | 710 | 600 | 236.67 |
| 2015-04-27 | 711 | 727 | 700 | 727 | 3,300 | 242.33 |
| 2015-04-24 | 717 | 720 | 708 | 711 | 4,100 | 237 |
| 2015-04-23 | 736 | 736 | 717 | 718 | 5,700 | 239.33 |
| 2015-04-22 | 723 | 730 | 723 | 730 | 500 | 243.33 |
| 2015-04-21 | 733 | 740 | 720 | 736 | 4,400 | 245.33 |
| 2015-04-20 | 717 | 735 | 717 | 726 | 2,500 | 242 |
| 2015-04-17 | 723 | 724 | 717 | 717 | 2,500 | 239 |
| 2015-04-16 | 732 | 732 | 725 | 726 | 2,400 | 242 |
| 2015-04-15 | 730 | 733 | 726 | 732 | 3,100 | 244 |
| 2015-04-14 | 738 | 738 | 730 | 730 | 2,900 | 243.33 |
| 2015-04-13 | 732 | 735 | 730 | 735 | 1,900 | 245 |
| 2015-04-10 | 736 | 745 | 730 | 730 | 1,300 | 243.33 |
| 2015-04-09 | 730 | 732 | 730 | 730 | 1,600 | 243.33 |
| 2015-04-08 | 742 | 744 | 730 | 730 | 3,500 | 243.33 |
| 2015-04-07 | 741 | 745 | 740 | 742 | 5,000 | 247.33 |
| 2015-04-06 | 738 | 745 | 733 | 737 | 4,700 | 245.67 |
| 2015-04-03 | 730 | 730 | 720 | 720 | 500 | 240 |
| 2015-04-02 | 715 | 729 | 715 | 729 | 2,200 | 243 |
| 2015-04-01 | 707 | 716 | 705 | 716 | 4,200 | 238.67 |
| 2015-03-31 | 721 | 735 | 711 | 712 | 2,600 | 237.33 |
| 2015-03-30 | 719 | 720 | 703 | 706 | 1,600 | 235.33 |
| 2015-03-27 | 712 | 736 | 712 | 719 | 1,800 | 239.67 |
| 2015-03-26 | 720 | 732 | 712 | 712 | 6,000 | 237.33 |
| 2015-03-25 | 727 | 739 | 727 | 728 | 2,600 | 242.67 |
| 2015-03-24 | 735 | 737 | 730 | 730 | 2,000 | 243.33 |
| 2015-03-23 | 725 | 741 | 725 | 739 | 4,700 | 246.33 |
| 2015-03-20 | 743 | 743 | 725 | 727 | 4,200 | 242.33 |
| 2015-03-19 | 740 | 741 | 725 | 740 | 10,300 | 246.67 |
| 2015-03-18 | 726 | 754 | 720 | 746 | 22,300 | 248.67 |
| 2015-03-17 | 718 | 730 | 711 | 726 | 7,500 | 242 |
| 2015-03-16 | 720 | 732 | 709 | 718 | 32,200 | 239.33 |
| 2015-03-13 | 690 | 705 | 690 | 705 | 6,700 | 235 |
| 2015-03-12 | 683 | 690 | 683 | 689 | 600 | 229.67 |
| 2015-03-11 | 691 | 691 | 681 | 681 | 2,400 | 227 |
| 2015-03-10 | 683 | 690 | 683 | 684 | 3,300 | 228 |
| 2015-03-09 | 682 | 682 | 682 | 682 | 600 | 227.33 |
| 2015-03-06 | 675 | 682 | 675 | 681 | 1,200 | 227 |
| 2015-03-05 | 679 | 679 | 676 | 676 | 2,000 | 225.33 |
| 2015-03-04 | 680 | 680 | 678 | 679 | 700 | 226.33 |
| 2015-03-03 | 687 | 687 | 681 | 683 | 1,600 | 227.67 |
| 2015-03-02 | 687 | 690 | 687 | 690 | 800 | 230 |
| 2015-02-27 | 679 | 680 | 679 | 680 | 1,600 | 226.67 |
| 2015-02-26 | 680 | 681 | 679 | 680 | 3,300 | 226.67 |
| 2015-02-25 | 684 | 684 | 681 | 681 | 2,000 | 227 |
| 2015-02-24 | 685 | 685 | 682 | 683 | 1,300 | 227.67 |
| 2015-02-23 | 685 | 695 | 684 | 684 | 7,500 | 228 |
| 2015-02-20 | 686 | 687 | 685 | 685 | 1,300 | 228.33 |
| 2015-02-19 | 687 | 690 | 680 | 689 | 2,800 | 229.67 |
| 2015-02-18 | 671 | 678 | 671 | 678 | 1,200 | 226 |
| 2015-02-17 | 672 | 675 | 670 | 670 | 2,800 | 223.33 |
| 2015-02-16 | 675 | 676 | 672 | 672 | 2,300 | 224 |
| 2015-02-13 | 680 | 680 | 671 | 672 | 2,800 | 224 |
| 2015-02-12 | 674 | 683 | 674 | 680 | 2,600 | 226.67 |
| 2015-02-10 | 669 | 676 | 666 | 667 | 3,100 | 222.33 |
| 2015-02-09 | 670 | 672 | 666 | 672 | 1,500 | 224 |
| 2015-02-06 | 667 | 673 | 665 | 665 | 2,500 | 221.67 |
| 2015-02-05 | 668 | 670 | 667 | 667 | 3,700 | 222.33 |
| 2015-02-04 | 670 | 671 | 667 | 669 | 2,500 | 223 |
| 2015-02-03 | 673 | 677 | 670 | 670 | 4,800 | 223.33 |
| 2015-02-02 | 679 | 689 | 675 | 675 | 6,600 | 225 |
| 2015-01-30 | 686 | 686 | 679 | 679 | 2,700 | 226.33 |
| 2015-01-29 | 683 | 683 | 679 | 679 | 5,500 | 226.33 |
| 2015-01-28 | 679 | 694 | 678 | 683 | 21,200 | 227.67 |
| 2015-01-27 | 715 | 726 | 714 | 721 | 8,500 | 240.33 |
| 2015-01-26 | 717 | 727 | 715 | 717 | 4,700 | 239 |
| 2015-01-23 | 730 | 730 | 711 | 715 | 4,600 | 238.33 |
| 2015-01-22 | 730 | 733 | 724 | 727 | 5,000 | 242.33 |
| 2015-01-21 | 741 | 745 | 731 | 731 | 3,000 | 243.67 |
| 2015-01-20 | 748 | 748 | 737 | 741 | 3,600 | 247 |
| 2015-01-19 | 748 | 749 | 731 | 749 | 6,100 | 249.67 |
| 2015-01-16 | 753 | 763 | 736 | 748 | 10,700 | 249.33 |
| 2015-01-15 | 726 | 769 | 725 | 768 | 8,900 | 256 |
| 2015-01-14 | 740 | 745 | 727 | 728 | 11,700 | 242.67 |
| 2015-01-13 | 750 | 760 | 746 | 750 | 5,300 | 250 |
| 2015-01-09 | 776 | 786 | 758 | 758 | 20,000 | 252.67 |
| 2015-01-08 | 759 | 810 | 758 | 806 | 38,000 | 268.67 |
| 2015-01-07 | 720 | 754 | 707 | 754 | 22,400 | 251.33 |
| 2015-01-06 | 720 | 741 | 713 | 734 | 5,900 | 244.67 |
| 2015-01-05 | 702 | 747 | 702 | 721 | 15,400 | 240.33 |
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
