4686 (株)ジャストシステム の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 363 | 363 | 350 | 350 | 8,700 | 350 |
| 2003-12-29 | 345 | 354 | 345 | 348 | 50,200 | 348 |
| 2003-12-26 | 342 | 350 | 341 | 345 | 32,400 | 345 |
| 2003-12-25 | 348 | 348 | 338 | 345 | 57,100 | 345 |
| 2003-12-24 | 356 | 356 | 335 | 348 | 21,300 | 348 |
| 2003-12-22 | 350 | 360 | 350 | 356 | 11,600 | 356 |
| 2003-12-19 | 359 | 361 | 353 | 360 | 19,400 | 360 |
| 2003-12-18 | 366 | 368 | 362 | 366 | 14,400 | 366 |
| 2003-12-17 | 355 | 366 | 355 | 366 | 9,100 | 366 |
| 2003-12-16 | 364 | 370 | 355 | 370 | 11,100 | 370 |
| 2003-12-15 | 360 | 373 | 355 | 370 | 11,100 | 370 |
| 2003-12-12 | 355 | 364 | 350 | 355 | 14,400 | 355 |
| 2003-12-11 | 340 | 354 | 340 | 354 | 4,200 | 354 |
| 2003-12-10 | 353 | 355 | 346 | 354 | 52,100 | 354 |
| 2003-12-09 | 355 | 357 | 350 | 352 | 14,700 | 352 |
| 2003-12-08 | 362 | 362 | 361 | 362 | 5,100 | 362 |
| 2003-12-05 | 361 | 370 | 360 | 370 | 9,200 | 370 |
| 2003-12-04 | 370 | 390 | 365 | 370 | 18,800 | 370 |
| 2003-12-03 | 370 | 370 | 362 | 362 | 3,600 | 362 |
| 2003-12-02 | 384 | 384 | 370 | 370 | 6,100 | 370 |
| 2003-12-01 | 361 | 385 | 361 | 380 | 11,700 | 380 |
| 2003-11-28 | 371 | 380 | 370 | 371 | 12,100 | 371 |
| 2003-11-27 | 377 | 385 | 374 | 381 | 15,200 | 381 |
| 2003-11-26 | 370 | 390 | 370 | 385 | 47,800 | 385 |
| 2003-11-25 | 361 | 380 | 361 | 375 | 44,600 | 375 |
| 2003-11-21 | 365 | 365 | 351 | 360 | 4,800 | 360 |
| 2003-11-20 | 360 | 375 | 360 | 370 | 50,800 | 370 |
| 2003-11-19 | 340 | 370 | 340 | 365 | 59,300 | 365 |
| 2003-11-18 | 350 | 350 | 321 | 340 | 41,700 | 340 |
| 2003-11-17 | 352 | 355 | 331 | 355 | 43,100 | 355 |
| 2003-11-14 | 370 | 370 | 355 | 365 | 6,800 | 365 |
| 2003-11-13 | 370 | 370 | 369 | 370 | 32,400 | 370 |
| 2003-11-12 | 380 | 380 | 355 | 360 | 26,700 | 360 |
| 2003-11-11 | 383 | 383 | 360 | 382 | 68,200 | 382 |
| 2003-11-10 | 380 | 384 | 378 | 384 | 14,000 | 384 |
| 2003-11-07 | 385 | 395 | 373 | 375 | 7,100 | 375 |
| 2003-11-06 | 380 | 389 | 380 | 389 | 29,800 | 389 |
| 2003-11-05 | 364 | 382 | 360 | 375 | 34,700 | 375 |
| 2003-11-04 | 375 | 375 | 362 | 364 | 26,100 | 364 |
| 2003-10-31 | 393 | 395 | 370 | 380 | 52,700 | 380 |
| 2003-10-30 | 406 | 409 | 375 | 398 | 51,200 | 398 |
| 2003-10-29 | 420 | 420 | 402 | 411 | 21,800 | 411 |
| 2003-10-28 | 421 | 440 | 405 | 410 | 34,800 | 410 |
| 2003-10-27 | 390 | 421 | 382 | 421 | 117,800 | 421 |
| 2003-10-24 | 409 | 409 | 382 | 385 | 59,400 | 385 |
| 2003-10-23 | 400 | 425 | 376 | 397 | 118,400 | 397 |
| 2003-10-22 | 396 | 398 | 374 | 380 | 29,600 | 380 |
| 2003-10-21 | 420 | 434 | 381 | 396 | 161,100 | 396 |
| 2003-10-20 | 444 | 456 | 410 | 414 | 288,000 | 414 |
| 2003-10-17 | 402 | 430 | 390 | 429 | 202,500 | 429 |
| 2003-10-16 | 355 | 390 | 355 | 372 | 63,500 | 372 |
| 2003-10-15 | 355 | 370 | 355 | 360 | 37,200 | 360 |
| 2003-10-14 | 351 | 358 | 348 | 352 | 41,500 | 352 |
| 2003-10-10 | 370 | 370 | 351 | 363 | 46,300 | 363 |
| 2003-10-09 | 377 | 377 | 368 | 370 | 19,900 | 370 |
| 2003-10-08 | 372 | 379 | 369 | 372 | 31,900 | 372 |
| 2003-10-07 | 369 | 379 | 366 | 372 | 47,500 | 372 |
| 2003-10-06 | 355 | 368 | 352 | 368 | 23,900 | 368 |
| 2003-10-03 | 342 | 350 | 338 | 350 | 25,400 | 350 |
| 2003-10-02 | 350 | 350 | 340 | 340 | 23,900 | 340 |
| 2003-10-01 | 349 | 350 | 327 | 350 | 39,700 | 350 |
| 2003-09-30 | 345 | 360 | 340 | 346 | 23,500 | 346 |
| 2003-09-29 | 350 | 355 | 339 | 345 | 22,700 | 345 |
| 2003-09-26 | 333 | 355 | 330 | 350 | 20,400 | 350 |
| 2003-09-25 | 350 | 350 | 332 | 333 | 17,500 | 333 |
| 2003-09-24 | 357 | 365 | 342 | 342 | 41,300 | 342 |
| 2003-09-22 | 380 | 380 | 351 | 351 | 72,700 | 351 |
| 2003-09-19 | 386 | 390 | 382 | 382 | 38,200 | 382 |
| 2003-09-18 | 395 | 395 | 390 | 391 | 29,200 | 391 |
| 2003-09-17 | 419 | 423 | 398 | 399 | 73,500 | 399 |
| 2003-09-16 | 425 | 425 | 411 | 418 | 23,100 | 418 |
| 2003-09-12 | 421 | 434 | 420 | 425 | 37,800 | 425 |
| 2003-09-11 | 426 | 430 | 412 | 420 | 47,200 | 420 |
| 2003-09-10 | 413 | 441 | 413 | 420 | 88,800 | 420 |
| 2003-09-09 | 395 | 415 | 390 | 408 | 63,100 | 408 |
| 2003-09-08 | 389 | 395 | 389 | 394 | 12,000 | 394 |
| 2003-09-05 | 399 | 399 | 389 | 390 | 44,800 | 390 |
| 2003-09-04 | 399 | 404 | 388 | 397 | 86,600 | 397 |
| 2003-09-03 | 371 | 399 | 371 | 394 | 90,500 | 394 |
| 2003-09-02 | 380 | 381 | 360 | 369 | 44,900 | 369 |
| 2003-09-01 | 375 | 389 | 375 | 379 | 72,700 | 379 |
| 2003-08-29 | 355 | 360 | 353 | 360 | 10,800 | 360 |
| 2003-08-28 | 359 | 360 | 350 | 360 | 22,900 | 360 |
| 2003-08-27 | 360 | 361 | 356 | 358 | 7,600 | 358 |
| 2003-08-26 | 367 | 367 | 361 | 361 | 14,900 | 361 |
| 2003-08-25 | 360 | 380 | 360 | 367 | 19,000 | 367 |
| 2003-08-22 | 366 | 370 | 360 | 360 | 10,100 | 360 |
| 2003-08-21 | 360 | 365 | 355 | 365 | 21,200 | 365 |
| 2003-08-20 | 375 | 375 | 361 | 361 | 19,400 | 361 |
| 2003-08-19 | 376 | 389 | 361 | 370 | 49,600 | 370 |
| 2003-08-18 | 360 | 382 | 355 | 371 | 30,400 | 371 |
| 2003-08-15 | 350 | 371 | 350 | 360 | 71,200 | 360 |
| 2003-08-14 | 349 | 349 | 340 | 348 | 17,000 | 348 |
| 2003-08-13 | 342 | 351 | 330 | 347 | 17,700 | 347 |
| 2003-08-12 | 321 | 345 | 321 | 342 | 37,500 | 342 |
| 2003-08-11 | 325 | 340 | 320 | 321 | 17,900 | 321 |
| 2003-08-08 | 330 | 340 | 323 | 325 | 8,800 | 325 |
| 2003-08-07 | 340 | 340 | 321 | 330 | 13,300 | 330 |
| 2003-08-06 | 340 | 340 | 330 | 340 | 12,900 | 340 |
| 2003-08-05 | 337 | 345 | 326 | 345 | 31,400 | 345 |
| 2003-08-04 | 363 | 363 | 340 | 342 | 24,700 | 342 |
| 2003-08-01 | 368 | 375 | 359 | 364 | 15,800 | 364 |
| 2003-07-31 | 353 | 360 | 343 | 353 | 18,500 | 353 |
| 2003-07-30 | 370 | 370 | 330 | 345 | 59,000 | 345 |
| 2003-07-29 | 383 | 386 | 375 | 375 | 27,600 | 375 |
| 2003-07-28 | 394 | 399 | 375 | 379 | 37,100 | 379 |
| 2003-07-25 | 394 | 394 | 378 | 383 | 44,500 | 383 |
| 2003-07-24 | 390 | 414 | 377 | 394 | 159,700 | 394 |
| 2003-07-23 | 355 | 387 | 350 | 386 | 143,400 | 386 |
| 2003-07-22 | 338 | 349 | 333 | 340 | 55,300 | 340 |
| 2003-07-18 | 310 | 348 | 308 | 326 | 83,300 | 326 |
| 2003-07-17 | 340 | 340 | 318 | 320 | 126,900 | 320 |
| 2003-07-16 | 375 | 375 | 330 | 349 | 222,500 | 349 |
| 2003-07-15 | 410 | 413 | 382 | 394 | 65,900 | 394 |
| 2003-07-14 | 435 | 438 | 375 | 419 | 165,100 | 419 |
| 2003-07-11 | 490 | 504 | 406 | 410 | 278,600 | 410 |
| 2003-07-10 | 429 | 499 | 429 | 485 | 391,600 | 485 |
| 2003-07-09 | 354 | 419 | 354 | 419 | 341,200 | 419 |
| 2003-07-08 | 320 | 345 | 318 | 339 | 120,600 | 339 |
| 2003-07-07 | 299 | 315 | 299 | 310 | 80,100 | 310 |
| 2003-07-04 | 285 | 310 | 281 | 299 | 32,400 | 299 |
| 2003-07-03 | 298 | 330 | 280 | 295 | 168,600 | 295 |
| 2003-07-02 | 265 | 298 | 263 | 298 | 59,200 | 298 |
| 2003-07-01 | 267 | 270 | 260 | 261 | 36,700 | 261 |
| 2003-06-30 | 239 | 265 | 239 | 265 | 53,400 | 265 |
| 2003-06-27 | 246 | 246 | 234 | 235 | 18,500 | 235 |
| 2003-06-26 | 246 | 246 | 237 | 240 | 18,500 | 240 |
| 2003-06-25 | 240 | 250 | 239 | 239 | 33,700 | 239 |
| 2003-06-24 | 250 | 250 | 235 | 240 | 11,900 | 240 |
| 2003-06-23 | 250 | 255 | 240 | 255 | 32,500 | 255 |
| 2003-06-20 | 260 | 260 | 246 | 253 | 85,600 | 253 |
| 2003-06-19 | 226 | 269 | 226 | 260 | 158,600 | 260 |
| 2003-06-18 | 218 | 224 | 214 | 224 | 62,300 | 224 |
| 2003-06-17 | 210 | 214 | 209 | 214 | 15,900 | 214 |
| 2003-06-16 | 215 | 215 | 202 | 210 | 19,100 | 210 |
| 2003-06-13 | 215 | 219 | 209 | 215 | 45,400 | 215 |
| 2003-06-12 | 218 | 220 | 217 | 218 | 25,500 | 218 |
| 2003-06-11 | 214 | 219 | 212 | 217 | 24,300 | 217 |
| 2003-06-10 | 220 | 220 | 211 | 213 | 32,500 | 213 |
| 2003-06-09 | 213 | 220 | 211 | 219 | 20,500 | 219 |
| 2003-06-06 | 211 | 215 | 209 | 215 | 22,600 | 215 |
| 2003-06-05 | 214 | 225 | 211 | 214 | 30,300 | 214 |
| 2003-06-04 | 230 | 232 | 211 | 218 | 81,200 | 218 |
| 2003-06-03 | 218 | 234 | 211 | 230 | 87,500 | 230 |
| 2003-06-02 | 208 | 220 | 205 | 219 | 102,300 | 219 |
| 2003-05-30 | 190 | 205 | 190 | 200 | 103,300 | 200 |
| 2003-05-29 | 187 | 188 | 182 | 185 | 15,700 | 185 |
| 2003-05-28 | 180 | 188 | 177 | 185 | 28,200 | 185 |
| 2003-05-27 | 179 | 180 | 173 | 179 | 25,300 | 179 |
| 2003-05-26 | 183 | 183 | 172 | 178 | 23,400 | 178 |
| 2003-05-23 | 175 | 184 | 169 | 184 | 90,100 | 184 |
| 2003-05-22 | 189 | 189 | 184 | 185 | 44,600 | 185 |
| 2003-05-21 | 189 | 189 | 178 | 185 | 46,500 | 185 |
| 2003-05-20 | 176 | 189 | 175 | 187 | 107,600 | 187 |
| 2003-05-19 | 176 | 179 | 170 | 176 | 29,500 | 176 |
| 2003-05-16 | 181 | 181 | 177 | 179 | 42,300 | 179 |
| 2003-05-15 | 189 | 189 | 170 | 178 | 152,400 | 178 |
| 2003-05-14 | 202 | 212 | 189 | 190 | 243,400 | 190 |
| 2003-05-13 | 170 | 196 | 170 | 196 | 167,300 | 196 |
| 2003-05-12 | 163 | 169 | 160 | 165 | 83,200 | 165 |
| 2003-05-09 | 165 | 165 | 158 | 160 | 20,700 | 160 |
| 2003-05-08 | 160 | 165 | 159 | 165 | 46,100 | 165 |
| 2003-05-07 | 160 | 169 | 160 | 160 | 58,900 | 160 |
| 2003-05-06 | 158 | 161 | 155 | 159 | 37,900 | 159 |
| 2003-05-02 | 160 | 165 | 158 | 162 | 17,600 | 162 |
| 2003-05-01 | 161 | 164 | 158 | 160 | 27,900 | 160 |
| 2003-04-30 | 160 | 164 | 153 | 160 | 3,200 | 160 |
| 2003-04-28 | 165 | 165 | 153 | 160 | 26,500 | 160 |
| 2003-04-25 | 168 | 173 | 160 | 165 | 29,800 | 165 |
| 2003-04-24 | 165 | 170 | 163 | 167 | 27,500 | 167 |
| 2003-04-23 | 165 | 168 | 165 | 166 | 21,400 | 166 |
| 2003-04-22 | 170 | 171 | 155 | 170 | 84,900 | 170 |
| 2003-04-21 | 170 | 171 | 165 | 169 | 34,400 | 169 |
| 2003-04-18 | 177 | 177 | 166 | 170 | 55,700 | 170 |
| 2003-04-17 | 184 | 184 | 177 | 182 | 7,700 | 182 |
| 2003-04-16 | 180 | 185 | 178 | 179 | 19,000 | 179 |
| 2003-04-15 | 178 | 185 | 176 | 180 | 15,600 | 180 |
| 2003-04-14 | 186 | 186 | 176 | 178 | 21,500 | 178 |
| 2003-04-11 | 188 | 190 | 182 | 186 | 24,000 | 186 |
| 2003-04-10 | 179 | 188 | 177 | 188 | 35,400 | 188 |
| 2003-04-09 | 169 | 176 | 169 | 172 | 94,200 | 172 |
| 2003-04-08 | 170 | 175 | 160 | 168 | 86,200 | 168 |
| 2003-04-07 | 172 | 175 | 165 | 168 | 60,700 | 168 |
| 2003-04-04 | 180 | 180 | 170 | 171 | 8,400 | 171 |
| 2003-04-03 | 180 | 181 | 169 | 180 | 49,700 | 180 |
| 2003-04-02 | 195 | 195 | 163 | 178 | 66,600 | 178 |
| 2003-04-01 | 194 | 195 | 189 | 193 | 4,700 | 193 |
| 2003-03-31 | 203 | 203 | 189 | 194 | 36,400 | 194 |
| 2003-03-28 | 215 | 216 | 197 | 202 | 31,800 | 202 |
| 2003-03-27 | 209 | 210 | 206 | 206 | 1,500 | 206 |
| 2003-03-26 | 208 | 219 | 200 | 200 | 24,300 | 200 |
| 2003-03-25 | 210 | 214 | 206 | 208 | 16,500 | 208 |
| 2003-03-24 | 212 | 219 | 210 | 210 | 10,800 | 210 |
| 2003-03-20 | 218 | 218 | 208 | 210 | 6,800 | 210 |
| 2003-03-19 | 215 | 218 | 210 | 218 | 8,900 | 218 |
| 2003-03-18 | 221 | 221 | 208 | 212 | 6,500 | 212 |
| 2003-03-17 | 212 | 220 | 206 | 206 | 4,900 | 206 |
| 2003-03-14 | 211 | 215 | 211 | 214 | 2,200 | 214 |
| 2003-03-13 | 211 | 212 | 208 | 212 | 3,000 | 212 |
| 2003-03-12 | 203 | 210 | 202 | 205 | 6,800 | 205 |
| 2003-03-11 | 209 | 210 | 198 | 203 | 23,500 | 203 |
| 2003-03-10 | 215 | 215 | 208 | 210 | 2,500 | 210 |
| 2003-03-07 | 218 | 226 | 213 | 215 | 5,700 | 215 |
| 2003-03-06 | 220 | 220 | 218 | 218 | 11,400 | 218 |
| 2003-03-05 | 220 | 227 | 220 | 227 | 10,200 | 227 |
| 2003-03-04 | 230 | 230 | 215 | 229 | 26,900 | 229 |
| 2003-03-03 | 220 | 231 | 218 | 229 | 20,000 | 229 |
| 2003-02-28 | 224 | 231 | 220 | 220 | 19,500 | 220 |
| 2003-02-27 | 231 | 231 | 223 | 223 | 16,800 | 223 |
| 2003-02-26 | 225 | 233 | 225 | 231 | 4,200 | 231 |
| 2003-02-25 | 235 | 235 | 222 | 226 | 24,700 | 226 |
| 2003-02-24 | 235 | 235 | 228 | 235 | 8,100 | 235 |
| 2003-02-21 | 225 | 236 | 223 | 236 | 23,800 | 236 |
| 2003-02-20 | 228 | 231 | 224 | 225 | 16,500 | 225 |
| 2003-02-19 | 231 | 240 | 225 | 230 | 19,300 | 230 |
| 2003-02-18 | 229 | 234 | 225 | 229 | 48,400 | 229 |
| 2003-02-17 | 240 | 241 | 232 | 232 | 29,900 | 232 |
| 2003-02-14 | 246 | 247 | 242 | 242 | 2,500 | 242 |
| 2003-02-13 | 244 | 247 | 240 | 245 | 23,200 | 245 |
| 2003-02-12 | 249 | 249 | 240 | 241 | 4,800 | 241 |
| 2003-02-10 | 246 | 250 | 240 | 245 | 9,800 | 245 |
| 2003-02-07 | 235 | 249 | 235 | 240 | 3,800 | 240 |
| 2003-02-06 | 232 | 242 | 232 | 236 | 5,800 | 236 |
| 2003-02-05 | 236 | 239 | 235 | 235 | 9,100 | 235 |
| 2003-02-04 | 236 | 241 | 235 | 235 | 12,000 | 235 |
| 2003-02-03 | 231 | 237 | 231 | 237 | 8,600 | 237 |
| 2003-01-31 | 235 | 236 | 228 | 235 | 29,800 | 235 |
| 2003-01-30 | 243 | 243 | 238 | 240 | 7,200 | 240 |
| 2003-01-29 | 247 | 249 | 241 | 243 | 27,100 | 243 |
| 2003-01-28 | 250 | 255 | 245 | 254 | 10,100 | 254 |
| 2003-01-27 | 248 | 253 | 246 | 249 | 42,200 | 249 |
| 2003-01-24 | 241 | 264 | 240 | 254 | 40,400 | 254 |
| 2003-01-23 | 236 | 241 | 235 | 241 | 19,000 | 241 |
| 2003-01-22 | 240 | 241 | 238 | 241 | 23,000 | 241 |
| 2003-01-21 | 239 | 242 | 236 | 240 | 40,600 | 240 |
| 2003-01-20 | 240 | 241 | 235 | 240 | 8,000 | 240 |
| 2003-01-17 | 240 | 240 | 230 | 240 | 30,600 | 240 |
| 2003-01-16 | 240 | 240 | 238 | 240 | 9,600 | 240 |
| 2003-01-15 | 242 | 244 | 238 | 239 | 12,600 | 239 |
| 2003-01-14 | 240 | 240 | 238 | 240 | 8,400 | 240 |
| 2003-01-10 | 240 | 240 | 237 | 240 | 3,500 | 240 |
| 2003-01-09 | 238 | 240 | 238 | 240 | 6,400 | 240 |
| 2003-01-08 | 249 | 250 | 240 | 240 | 18,600 | 240 |
| 2003-01-07 | 258 | 258 | 248 | 250 | 18,500 | 250 |
| 2003-01-06 | 265 | 265 | 252 | 252 | 5,600 | 252 |
分割・併合履歴 ： なし
