4686 (株)ジャストシステム の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 1,600 | 1,650 | 1,600 | 1,650 | 16,100 | 1,650 |
| 1997-12-29 | 1,450 | 1,580 | 1,450 | 1,520 | 6,300 | 1,520 |
| 1997-12-26 | 1,400 | 1,480 | 1,400 | 1,480 | 4,500 | 1,480 |
| 1997-12-25 | 1,350 | 1,400 | 1,350 | 1,400 | 12,200 | 1,400 |
| 1997-12-22 | 1,350 | 1,370 | 1,300 | 1,370 | 6,700 | 1,370 |
| 1997-12-19 | 1,360 | 1,380 | 1,350 | 1,350 | 2,000 | 1,350 |
| 1997-12-18 | 1,380 | 1,380 | 1,350 | 1,380 | 2,500 | 1,380 |
| 1997-12-17 | 1,350 | 1,400 | 1,300 | 1,380 | 3,200 | 1,380 |
| 1997-12-16 | 1,410 | 1,410 | 1,410 | 1,410 | 10,500 | 1,410 |
| 1997-12-15 | 1,370 | 1,450 | 1,370 | 1,410 | 6,900 | 1,410 |
| 1997-12-12 | 1,350 | 1,380 | 1,350 | 1,370 | 23,600 | 1,370 |
| 1997-12-11 | 1,440 | 1,440 | 1,350 | 1,350 | 800 | 1,350 |
| 1997-12-10 | 1,490 | 1,500 | 1,460 | 1,460 | 1,300 | 1,460 |
| 1997-12-09 | 1,570 | 1,600 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1997-12-08 | 1,550 | 1,600 | 1,550 | 1,570 | 2,300 | 1,570 |
| 1997-12-05 | 1,570 | 1,610 | 1,550 | 1,580 | 8,500 | 1,580 |
| 1997-12-04 | 1,540 | 1,570 | 1,540 | 1,570 | 1,700 | 1,570 |
| 1997-12-03 | 1,550 | 1,600 | 1,530 | 1,600 | 4,700 | 1,600 |
| 1997-12-02 | 1,650 | 1,650 | 1,570 | 1,570 | 28,400 | 1,570 |
| 1997-12-01 | 1,420 | 1,600 | 1,420 | 1,600 | 18,000 | 1,600 |
| 1997-11-28 | 1,240 | 1,400 | 1,230 | 1,400 | 13,200 | 1,400 |
| 1997-11-27 | 1,050 | 1,220 | 1,050 | 1,200 | 42,500 | 1,200 |
| 1997-11-26 | 1,250 | 1,250 | 1,080 | 1,080 | 23,000 | 1,080 |
| 1997-11-25 | 1,380 | 1,380 | 1,250 | 1,250 | 17,600 | 1,250 |
| 1997-11-21 | 1,580 | 1,580 | 1,450 | 1,450 | 36,400 | 1,450 |
| 1997-11-20 | 1,680 | 1,700 | 1,570 | 1,580 | 13,200 | 1,580 |
| 1997-11-19 | 1,760 | 1,800 | 1,700 | 1,700 | 10,100 | 1,700 |
| 1997-11-18 | 1,760 | 1,800 | 1,760 | 1,760 | 7,800 | 1,760 |
| 1997-11-17 | 1,690 | 1,750 | 1,550 | 1,750 | 9,600 | 1,750 |
| 1997-11-14 | 1,770 | 1,790 | 1,720 | 1,720 | 10,500 | 1,720 |
| 1997-11-13 | 1,910 | 1,910 | 1,780 | 1,850 | 16,000 | 1,850 |
| 1997-11-12 | 1,930 | 1,980 | 1,900 | 1,910 | 13,400 | 1,910 |
| 1997-11-11 | 1,860 | 1,990 | 1,860 | 1,930 | 12,700 | 1,930 |
| 1997-11-10 | 1,920 | 1,920 | 1,800 | 1,840 | 16,400 | 1,840 |
| 1997-11-07 | 1,870 | 1,930 | 1,850 | 1,930 | 56,800 | 1,930 |
| 1997-11-06 | 2,040 | 2,040 | 1,850 | 1,870 | 106,300 | 1,870 |
| 1997-11-05 | 2,250 | 2,250 | 2,010 | 2,200 | 22,200 | 2,200 |
| 1997-11-04 | 2,350 | 2,350 | 2,250 | 2,300 | 18,500 | 2,300 |
| 1997-10-31 | 2,430 | 2,430 | 2,300 | 2,350 | 35,900 | 2,350 |
| 1997-10-30 | 2,540 | 2,540 | 2,400 | 2,430 | 19,800 | 2,430 |
| 1997-10-29 | 2,590 | 2,650 | 2,500 | 2,540 | 25,100 | 2,540 |
| 1997-10-28 | 2,530 | 2,530 | 2,380 | 2,510 | 87,400 | 2,510 |
| 1997-10-27 | 2,600 | 2,690 | 2,590 | 2,610 | 79,800 | 2,610 |
| 1997-10-24 | 2,550 | 2,620 | 2,500 | 2,600 | 123,800 | 2,600 |
| 1997-10-23 | 2,600 | 2,690 | 2,550 | 2,600 | 118,800 | 2,600 |
| 1997-10-22 | 2,750 | 2,800 | 2,600 | 2,700 | 131,900 | 2,700 |
| 1997-10-21 | 2,850 | 2,860 | 2,650 | 2,690 | 218,600 | 2,690 |
| 1997-10-20 | 2,900 | 3,110 | 2,900 | 2,930 | 643,300 | 2,930 |
| 1997-10-17 | 2,540 | 2,900 | 2,500 | 2,830 | 923,500 | 2,830 |
| 1997-10-16 | 2,500 | 2,500 | 2,500 | 2,500 | 457,500 | 2,500 |
分割・併合履歴 ： なし
