1. HOME >
  2. 株価時系列 >
  3. 4287 >
  4. 2016年

4287 (株)ジャストプランニング の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-307577587497582,000252.67
2016-12-297467577467544,500251.33
2016-12-287377507377506,600250
2016-12-277107297107298,000243
2016-12-2671572269870820,900236
2016-12-227287287227233,100241
2016-12-2173273271272614,500242
2016-12-207377377307372,700245.67
2016-12-197307377307371,300245.67
2016-12-167427447307302,300243.33
2016-12-157437437107402,600246.67
2016-12-1473574073173930,900246.33
2016-12-137207397207318,600243.67
2016-12-127327587327545,000251.33
2016-12-097477477327333,700244.33
2016-12-087507507427483,000249.33
2016-12-07750750745745800248.33
2016-12-067327467327361,000245.33
2016-12-057457457397441,400248
2016-12-027507507357351,000245
2016-12-017497527347501,700250
2016-11-30738740734734700244.67
2016-11-29736738736738800246
2016-11-287357377357371,300245.67
2016-11-25730735730735300245
2016-11-247367367257362,700245.33
2016-11-227477497367361,400245.33
2016-11-217387507307362,600245.33
2016-11-18745745743743200247.67
2016-11-177447447447441,800248
2016-11-16745745744744200248
2016-11-15745745745745300248.33
2016-11-14748748738745500248.33
2016-11-11740740739739500246.33
2016-11-107457457267405,800246.67
2016-11-097437437057103,300236.67
2016-11-08729729729729100243
2016-11-07725725725725100241.67
2016-11-04730730715725400241.67
2016-11-027387407107304,600243.33
2016-11-017347387317322,100244
2016-10-317377387207201,500240
2016-10-2872873971373710,300245.67
2016-10-277297297157263,800242
2016-10-26719719708708800236
2016-10-257237247007142,200238
2016-10-247257256947164,200238.67
2016-10-21716716716716700238.67
2016-10-20727727710710600236.67
2016-10-197247247107121,300237.33
2016-10-17732732729729800243
2016-10-13730730729729300243
2016-10-12730732730732300244
2016-10-117307307007251,700241.67
2016-10-07730740730739900246.33
2016-10-067257357257302,600243.33
2016-10-05725725725725500241.67
2016-10-047307307237244,400241.33
2016-10-036927326927293,800243
2016-09-307107106946943,900231.33
2016-09-297257257107101,700236.67
2016-09-287257257007102,300236.67
2016-09-277137246957243,600241.33
2016-09-267117137117132,300237.67
2016-09-237287287097251,000241.67
2016-09-217307307287291,200243
2016-09-207197267187266,100242
2016-09-167337337197191,000239.67
2016-09-157057107047095,900236.33
2016-09-1471874671873511,100245
2016-09-1371573070573024,200243.33
2016-09-127157156957133,800237.67
2016-09-097157176977005,300233.33
2016-09-086957006787006,900233.33
2016-09-076946956796954,700231.67
2016-09-06695695693693500231
2016-09-056836956716893,800229.67
2016-09-026747006716895,600229.67
2016-09-016706726676721,700224
2016-08-316676696676692,200223
2016-08-30669669649659700219.67
2016-08-296646686556681,600222.67
2016-08-266636656356654,200221.67
2016-08-25662662662662300220.67
2016-08-24664664662662400220.67
2016-08-236566606446455,500215
2016-08-226456456356362,800212
2016-08-196326486236337,100211
2016-08-186316406306381,500212.67
2016-08-176436436276333,000211
2016-08-1664664663063311,200211
2016-08-1564864862264512,600215
2016-08-126386436326387,000212.67
2016-08-10638643635640600213.33
2016-08-096306446306361,300212
2016-08-086456456346341,000211.33
2016-08-056456456356355,500211.67
2016-08-046376456366361,400212
2016-08-036386456276273,600209
2016-08-026426426336331,400211
2016-08-016456456276322,900210.67
2016-07-29638638638638300212.67
2016-07-286376506326382,400212.67
2016-07-276346346276341,000211.33
2016-07-26628634628634400211.33
2016-07-25627627627627400209
2016-07-22627627627627300209
2016-07-216286366286293,300209.67
2016-07-206276366266362,100212
2016-07-196326356266336,000211
2016-07-156326506306326,800210.67
2016-07-146306326306321,800210.67
2016-07-136456456326321,100210.67
2016-07-12645645634635700211.67
2016-07-11643644632632600210.67
2016-07-086456456336431,500214.33
2016-07-07643645640640500213.33
2016-07-066496496346351,300211.67
2016-07-056486506486502,000216.67
2016-07-04640646640646600215.33
2016-07-016456456346432,100214.33
2016-06-306286446286443,500214.67
2016-06-296346436346381,000212.67
2016-06-28632634631634800211.33
2016-06-2761362561261527,300205
2016-06-2463363959761251,300204
2016-06-23626636626636700212
2016-06-226456456286284,000209.33
2016-06-216356456356423,300214
2016-06-206486506346352,300211.67
2016-06-176456506316318,900210.33
2016-06-166696696476474,100215.67
2016-06-156446706446683,500222.67
2016-06-1466867264866011,900220
2016-06-137007006756817,000227
2016-06-106997046997001,000233.33
2016-06-096857036857031,000234.33
2016-06-087077076866894,400229.67
2016-06-077007087007057,500235
2016-06-066877006877002,600233.33
2016-06-036746886746761,700225.33
2016-06-026826826766762,000225.33
2016-06-016856916816812,100227
2016-05-31675685675685200228.33
2016-05-30676685676685800228.33
2016-05-27675683675683800227.67
2016-05-26676676674674500224.67
2016-05-25690690675675900225
2016-05-246736856706851,300228.33
2016-05-236706786676782,300226
2016-05-206676706676701,000223.33
2016-05-19665667665666400222
2016-05-186716716686681,000222.67
2016-05-176756756606715,400223.67
2016-05-166986986806923,700230.67
2016-05-136856906836905,200230
2016-05-12685688685685400228.33
2016-05-116856936856864,500228.67
2016-05-10683685683685800228.33
2016-05-096766806756781,600226
2016-05-06666677666677900225.67
2016-05-0265667065667021,700223.33
2016-04-286606726606662,100222
2016-04-276706706616651,900221.67
2016-04-266876876616734,000224.33
2016-04-256976976766784,300226
2016-04-226916966766825,500227.33
2016-04-216856916846912,600230.33
2016-04-206886896856853,000228.33
2016-04-196896906796881,400229.33
2016-04-187017016806894,500229.67
2016-04-15705705700703400234.33
2016-04-147037207007201,500240
2016-04-137057187057102,500236.67
2016-04-12698698698698900232.67
2016-04-116806856786782,200226
2016-04-086726806576804,600226.67
2016-04-0770570767768216,100227.33
2016-04-06699705689705800235
2016-04-0570870869469510,100231.67
2016-04-047027117027101,100236.67
2016-04-017257257067096,800236.33
2016-03-317267307177259,900241.67
2016-03-30712713712712900237.33
2016-03-297097157097151,300238.33
2016-03-287157207117121,900237.33
2016-03-257037157037153,400238.33
2016-03-247107117027023,500234
2016-03-237237266967065,800235.33
2016-03-227207307207304,600243.33
2016-03-187157207157202,300240
2016-03-17725725710710700236.67
2016-03-167157397037139,000237.67
2016-03-1572274270671521,200238.33
2016-03-1470176570175225,500250.67
2016-03-116917036886954,500231.67
2016-03-106917056906932,500231
2016-03-096906906906904,000230
2016-03-086966966836906,300230
2016-03-077067066956952,600231.67
2016-03-046957006867003,000233.33
2016-03-03690690684685900228.33
2016-03-02697700697700600233.33
2016-03-01688688688688400229.33
2016-02-296806806766801,500226.67
2016-02-266776876706801,200226.67
2016-02-25672677672677600225.67
2016-02-246656856656701,400223.33
2016-02-2366670564268017,800226.67
2016-02-226656666656661,300222
2016-02-19670670662662400220.67
2016-02-186686846686787,200226
2016-02-176666676656671,300222.33
2016-02-166676976676672,100222.33
2016-02-156616806506675,000222.33
2016-02-1263066062066030,600220
2016-02-106706756486757,200225
2016-02-096956956706705,600223.33
2016-02-086907026907001,600233.33
2016-02-056957106826884,400229.33
2016-02-047157157007094,900236.33
2016-02-037237307097303,000243.33
2016-02-027267397267301,800243.33
2016-02-017257307257264,900242
2016-01-297017257017253,100241.67
2016-01-287207207027053,400235
2016-01-277107156907095,600236.33
2016-01-267127267107238,400241
2016-01-257197237107236,700241
2016-01-226927226927046,300234.67
2016-01-2171072069069010,300230
2016-01-207407407147257,000241.67
2016-01-197557557307344,400244.67
2016-01-1874176069976012,900253.33
2016-01-157907907627803,500260
2016-01-147877907507904,300263.33
2016-01-137737907737902,400263.33
2016-01-1280080177177312,800257.67
2016-01-087948097948026,900267.33
2016-01-078098108038043,000268
2016-01-068348348108104,300270
2016-01-058248318248263,100275.33
2016-01-048368398208208,100273.33

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