4686 (株)ジャストシステムの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	260	265	251	262	18,900	262
2002-12-27	250	253	248	250	20,300	250
2002-12-26	235	250	235	249	15,000	249
2002-12-25	236	242	233	233	94,600	233
2002-12-24	239	241	233	235	49,500	235
2002-12-20	240	240	232	232	44,000	232
2002-12-19	252	252	238	240	41,800	240
2002-12-18	250	250	246	250	34,600	250
2002-12-17	275	275	246	247	113,500	247
2002-12-16	250	305	250	278	309,000	278
2002-12-13	235	250	230	245	18,800	245
2002-12-12	238	240	225	233	46,300	233
2002-12-11	243	245	237	240	34,500	240
2002-12-10	245	245	240	243	69,600	243
2002-12-09	245	245	238	240	22,200	240
2002-12-06	260	260	248	248	29,800	248
2002-12-05	280	280	260	265	25,100	265
2002-12-04	288	295	279	284	17,200	284
2002-12-03	290	300	287	292	14,000	292
2002-12-02	303	303	280	299	19,300	299
2002-11-29	296	304	284	304	14,900	304
2002-11-28	291	294	276	294	14,100	294
2002-11-27	280	285	270	280	11,100	280
2002-11-26	300	300	280	280	12,400	280
2002-11-25	275	300	273	299	25,000	299
2002-11-22	275	276	261	272	14,200	272
2002-11-21	250	265	250	265	9,800	265
2002-11-20	255	255	230	250	16,300	250
2002-11-19	235	265	235	260	15,000	260
2002-11-18	260	260	240	240	30,400	240
2002-11-15	290	290	260	260	27,100	260
2002-11-14	290	290	285	290	15,000	290
2002-11-13	290	300	288	300	2,900	300
2002-11-12	290	300	285	300	6,500	300
2002-11-11	302	302	290	300	9,200	300
2002-11-08	310	312	300	310	18,100	310
2002-11-07	305	319	302	310	12,300	310
2002-11-06	305	311	305	305	8,000	305
2002-11-05	311	315	308	308	6,900	308
2002-11-01	304	320	304	306	11,200	306
2002-10-31	300	315	300	304	18,900	304
2002-10-30	325	325	300	300	24,400	300
2002-10-29	335	336	330	330	24,000	330
2002-10-28	339	340	335	340	5,100	340
2002-10-25	353	354	345	354	10,700	354
2002-10-24	350	360	345	354	3,900	354
2002-10-23	346	365	345	360	2,500	360
2002-10-22	364	369	350	350	23,600	350
2002-10-21	361	365	355	355	7,400	355
2002-10-18	395	403	380	380	15,600	380
2002-10-17	390	391	384	390	2,400	390
2002-10-16	383	403	383	383	13,500	383
2002-10-15	356	380	356	380	11,700	380
2002-10-11	337	355	337	354	4,900	354
2002-10-10	346	346	329	329	12,100	329
2002-10-09	352	355	345	345	18,900	345
2002-10-08	354	354	345	350	6,100	350
2002-10-07	355	355	341	355	14,600	355
2002-10-04	355	380	352	360	3,700	360
2002-10-03	365	366	359	360	8,200	360
2002-10-02	377	398	370	370	8,700	370
2002-10-01	369	380	360	370	6,500	370
2002-09-30	385	385	365	375	8,400	375
2002-09-27	350	390	350	390	15,700	390
2002-09-26	355	360	347	350	31,600	350
2002-09-25	361	361	355	355	27,400	355
2002-09-24	379	379	360	361	49,800	361
2002-09-20	400	400	377	380	22,200	380
2002-09-19	397	405	370	405	26,000	405
2002-09-18	390	390	370	370	38,400	370
2002-09-17	370	394	351	393	153,000	393
2002-09-13	390	390	370	370	40,700	370
2002-09-12	400	405	390	390	26,100	390
2002-09-11	417	420	400	400	36,800	400
2002-09-10	429	430	414	417	19,100	417
2002-09-09	446	447	425	430	13,300	430
2002-09-06	459	460	449	450	7,400	450
2002-09-05	456	460	455	460	4,100	460
2002-09-04	470	470	445	450	12,200	450
2002-09-03	479	485	472	477	5,400	477
2002-09-02	487	496	487	496	5,600	496
2002-08-30	496	505	485	485	27,200	485
2002-08-29	501	501	494	494	30,500	494
2002-08-28	519	520	503	503	16,500	503
2002-08-27	540	540	505	525	3,200	525
2002-08-26	530	545	530	540	1,300	540
2002-08-23	529	539	529	535	6,900	535
2002-08-22	500	529	493	529	8,600	529
2002-08-21	520	520	492	500	12,000	500
2002-08-20	540	540	520	522	16,000	522
2002-08-19	552	569	552	555	1,500	555
2002-08-16	571	579	560	570	1,700	570
2002-08-15	564	578	564	564	3,200	564
2002-08-14	570	590	555	590	6,000	590
2002-08-13	571	571	570	570	1,200	570
2002-08-12	582	582	570	570	2,400	570
2002-08-09	585	585	560	582	3,500	582
2002-08-08	598	600	570	571	3,300	571
2002-08-07	580	590	580	590	2,100	590
2002-08-06	575	585	560	585	1,600	585
2002-08-05	567	585	560	585	2,700	585
2002-08-02	600	601	595	597	9,700	597
2002-08-01	610	610	590	605	8,700	605
2002-07-31	590	620	590	610	10,300	610
2002-07-30	580	600	575	580	5,700	580
2002-07-29	605	620	565	572	7,100	572
2002-07-26	629	629	594	594	9,500	594
2002-07-25	613	635	613	630	4,900	630
2002-07-24	610	620	610	613	2,100	613
2002-07-23	620	630	611	615	2,200	615
2002-07-22	620	620	610	615	3,200	615
2002-07-19	640	650	620	650	1,900	650
2002-07-18	610	640	610	640	12,600	640
2002-07-17	639	640	620	620	15,200	620
2002-07-16	641	645	638	640	4,000	640
2002-07-15	661	661	640	640	5,000	640
2002-07-12	694	694	660	660	3,000	660
2002-07-11	700	708	660	698	5,800	698
2002-07-10	660	730	660	705	37,500	705
2002-07-09	640	650	635	650	11,700	650
2002-07-08	652	664	650	650	15,600	650
2002-07-05	657	660	650	653	6,800	653
2002-07-04	662	665	655	655	4,100	655
2002-07-03	663	668	655	660	2,700	660
2002-07-02	651	655	651	655	11,300	655
2002-07-01	665	665	656	661	2,300	661
2002-06-28	660	684	660	684	5,000	684
2002-06-27	665	665	645	651	3,800	651
2002-06-26	680	685	653	653	3,600	653
2002-06-25	660	681	651	680	5,700	680
2002-06-24	660	670	650	651	6,000	651
2002-06-21	690	690	660	672	7,200	672
2002-06-20	700	700	685	692	6,800	692
2002-06-19	700	700	691	700	7,400	700
2002-06-18	700	704	683	700	29,600	700
2002-06-17	700	701	693	696	19,700	696
2002-06-14	692	704	692	701	15,100	701
2002-06-13	704	720	700	701	17,100	701
2002-06-12	713	714	702	714	4,100	714
2002-06-11	711	715	700	715	18,800	715
2002-06-10	720	720	700	710	8,900	710
2002-06-07	739	739	720	722	4,700	722
2002-06-06	740	740	725	725	7,900	725
2002-06-05	760	760	720	730	8,800	730
2002-06-04	712	760	712	760	29,600	760
2002-06-03	735	735	697	712	45,200	712
2002-05-31	769	769	735	740	26,300	740
2002-05-30	784	785	720	779	75,300	779
2002-05-29	790	818	775	790	248,800	790
2002-05-28	700	760	700	760	152,500	760
2002-05-27	640	675	630	660	46,700	660
2002-05-24	630	630	615	620	51,100	620
2002-05-23	635	636	620	630	32,000	630
2002-05-22	640	669	630	660	10,400	660
2002-05-21	675	675	640	640	9,900	640
2002-05-20	675	685	650	675	14,700	675
2002-05-17	625	673	625	670	20,100	670
2002-05-16	572	620	572	620	20,700	620
2002-05-15	600	600	570	571	30,400	571
2002-05-14	610	610	600	600	17,100	600
2002-05-13	615	616	610	611	10,200	611
2002-05-10	611	619	611	614	8,600	614
2002-05-09	605	615	605	610	15,000	610
2002-05-08	610	610	600	608	19,400	608
2002-05-07	625	625	610	611	17,900	611
2002-05-02	615	640	615	628	20,200	628
2002-05-01	640	640	610	615	50,800	615
2002-04-30	681	681	630	645	34,900	645
2002-04-26	690	705	687	687	6,600	687
2002-04-25	686	695	686	690	11,600	690
2002-04-24	690	690	683	686	18,600	686
2002-04-23	695	695	690	691	14,000	691
2002-04-22	700	710	696	697	22,100	697
2002-04-19	700	702	698	700	5,000	700
2002-04-18	705	710	698	701	15,800	701
2002-04-17	706	710	698	710	21,800	710
2002-04-16	701	705	701	705	4,900	705
2002-04-15	711	711	701	706	6,300	706
2002-04-12	701	714	701	710	12,600	710
2002-04-11	709	725	700	714	8,700	714
2002-04-10	710	710	698	709	19,900	709
2002-04-09	720	721	710	710	15,100	710
2002-04-08	740	749	734	734	12,700	734
2002-04-05	730	744	717	722	27,200	722
2002-04-04	714	730	700	720	31,500	720
2002-04-03	710	710	690	700	35,500	700
2002-04-02	725	725	700	710	27,800	710
2002-04-01	727	730	723	727	7,200	727
2002-03-29	729	736	725	727	12,100	727
2002-03-28	740	740	720	739	25,000	739
2002-03-27	751	760	736	747	22,200	747
2002-03-26	760	765	751	751	9,600	751
2002-03-25	763	770	758	769	14,100	769
2002-03-22	766	799	759	763	20,000	763
2002-03-20	803	820	775	776	30,500	776
2002-03-19	800	810	781	795	17,700	795
2002-03-18	840	845	810	810	21,800	810
2002-03-15	859	859	820	835	13,600	835
2002-03-14	870	870	840	865	69,800	865
2002-03-13	869	925	804	875	226,000	875
2002-03-12	800	874	800	874	87,900	874
2002-03-11	785	820	735	774	141,200	774
2002-03-08	720	785	720	760	209,100	760
2002-03-07	715	720	700	710	70,000	710
2002-03-06	718	718	705	706	13,000	706
2002-03-05	730	750	700	719	50,300	719
2002-03-04	692	717	690	710	50,100	710
2002-03-01	680	684	676	680	10,800	680
2002-02-28	680	690	680	680	18,300	680
2002-02-27	690	690	674	690	14,800	690
2002-02-26	699	699	690	690	4,800	690
2002-02-25	720	722	698	699	13,100	699
2002-02-22	711	730	700	720	18,100	720
2002-02-21	725	725	710	711	6,800	711
2002-02-20	750	750	710	723	2,500	723
2002-02-19	799	799	740	750	6,100	750
2002-02-18	750	800	725	800	10,700	800
2002-02-15	740	750	730	750	6,100	750
2002-02-14	722	768	722	732	6,600	732
2002-02-13	687	740	687	706	16,600	706
2002-02-12	670	700	670	687	16,700	687
2002-02-08	670	675	655	670	18,100	670
2002-02-07	690	695	660	660	12,200	660
2002-02-06	700	705	695	695	9,100	695
2002-02-05	729	729	710	710	2,900	710
2002-02-04	750	750	730	730	4,700	730
2002-02-01	770	770	745	750	7,500	750
2002-01-31	770	780	760	770	13,600	770
2002-01-30	780	790	770	780	5,500	780
2002-01-29	780	794	780	794	5,200	794
2002-01-28	800	800	780	800	3,700	800
2002-01-25	805	805	800	800	5,000	800
2002-01-24	801	801	799	800	1,200	800
2002-01-23	800	800	792	792	400	792
2002-01-22	800	800	795	800	7,100	800
2002-01-21	800	810	790	790	9,100	790
2002-01-18	810	815	800	800	4,500	800
2002-01-17	805	830	790	800	4,500	800
2002-01-16	811	830	800	810	2,800	810
2002-01-15	880	880	820	850	3,600	850
2002-01-11	870	880	870	871	5,200	871
2002-01-10	905	950	850	860	30,000	860
2002-01-09	808	889	800	889	14,900	889
2002-01-08	800	800	770	789	5,100	789
2002-01-07	750	785	750	781	13,500	781
2002-01-04	850	850	820	820	3,600	820

分割・併合履歴：なし

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

4686 (株)ジャストシステム の時系列データ [2002年度]

4686 (株)ジャストシステムの時系列データ [2002年度]