4686 (株)ジャストシステムの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	485	488	460	480	14,100	480
2004-12-29	475	485	470	485	41,500	485
2004-12-28	460	470	456	465	23,300	465
2004-12-27	475	475	452	460	27,100	460
2004-12-24	475	487	466	485	26,000	485
2004-12-22	461	475	461	475	36,000	475
2004-12-21	455	461	450	461	19,100	461
2004-12-20	462	463	450	455	15,600	455
2004-12-17	469	469	460	463	6,400	463
2004-12-16	450	460	450	460	7,500	460
2004-12-15	455	455	450	452	18,200	452
2004-12-14	455	465	453	456	21,600	456
2004-12-13	490	490	461	470	16,000	470
2004-12-10	493	494	489	490	14,500	490
2004-12-09	505	505	488	493	15,300	493
2004-12-08	510	511	505	505	5,400	505
2004-12-07	501	509	501	509	10,500	509
2004-12-06	505	508	503	505	5,100	505
2004-12-03	513	513	503	512	8,900	512
2004-12-02	517	518	500	512	19,200	512
2004-12-01	545	545	510	517	26,700	517
2004-11-30	541	550	531	549	7,500	549
2004-11-29	539	550	531	545	11,200	545
2004-11-26	530	569	530	545	32,200	545
2004-11-25	510	530	510	530	12,800	530
2004-11-24	510	520	500	510	16,600	510
2004-11-22	525	527	510	520	4,400	520
2004-11-19	535	538	522	525	13,900	525
2004-11-18	542	545	520	533	51,600	533
2004-11-17	500	519	500	516	39,200	516
2004-11-16	539	539	528	534	10,100	534
2004-11-15	502	545	502	525	26,700	525
2004-11-12	505	510	494	509	22,000	509
2004-11-11	500	500	480	500	17,500	500
2004-11-10	520	521	490	500	13,900	500
2004-11-09	525	525	505	524	15,900	524
2004-11-08	532	550	521	530	68,000	530
2004-11-05	485	535	485	520	61,400	520
2004-11-04	450	483	445	483	31,900	483
2004-11-02	450	450	435	446	10,400	446
2004-11-01	425	450	425	450	12,000	450
2004-10-29	430	454	420	454	17,800	454
2004-10-28	451	456	420	430	25,900	430
2004-10-27	445	460	445	446	17,700	446
2004-10-26	470	470	444	450	46,400	450
2004-10-25	499	500	475	480	11,600	480
2004-10-22	490	499	485	499	12,300	499
2004-10-21	500	500	482	500	11,200	500
2004-10-20	509	510	487	487	17,600	487
2004-10-19	506	518	506	510	10,600	510
2004-10-18	510	510	502	510	10,000	510
2004-10-15	520	520	505	517	13,800	517
2004-10-14	534	534	516	525	7,300	525
2004-10-13	535	540	531	537	6,600	537
2004-10-12	519	540	519	539	24,500	539
2004-10-08	520	521	515	519	9,200	519
2004-10-07	522	530	515	524	24,700	524
2004-10-06	517	529	515	521	35,300	521
2004-10-05	520	520	505	512	45,400	512
2004-10-04	516	530	509	530	70,600	530
2004-10-01	520	530	487	490	79,900	490
2004-09-30	488	523	488	510	63,000	510
2004-09-29	500	524	465	483	82,600	483
2004-09-28	530	530	479	480	72,800	480
2004-09-27	570	570	500	530	50,900	530
2004-09-24	590	590	545	560	39,900	560
2004-09-22	601	602	561	590	48,100	590
2004-09-21	634	634	603	604	16,900	604
2004-09-17	645	645	630	637	21,600	637
2004-09-16	651	651	639	650	15,200	650
2004-09-15	670	672	640	667	18,900	667
2004-09-14	662	690	650	669	20,500	669
2004-09-13	680	680	650	669	14,800	669
2004-09-10	698	698	673	674	13,700	674
2004-09-09	678	700	678	696	30,000	696
2004-09-08	666	678	660	669	18,500	669
2004-09-07	666	668	662	662	5,100	662
2004-09-06	675	680	660	670	18,600	670
2004-09-03	691	699	674	680	21,400	680
2004-09-02	701	701	690	701	8,700	701
2004-09-01	700	705	693	704	5,000	704
2004-08-31	700	701	698	701	9,000	701
2004-08-30	700	709	696	703	9,500	703
2004-08-27	703	710	702	703	7,700	703
2004-08-26	733	733	700	719	19,600	719
2004-08-25	710	720	705	720	16,800	720
2004-08-24	700	710	690	710	10,600	710
2004-08-23	700	710	700	700	5,000	700
2004-08-20	710	710	700	701	1,900	701
2004-08-19	696	710	690	710	11,600	710
2004-08-18	711	720	695	701	23,400	701
2004-08-17	711	735	706	735	8,900	735
2004-08-16	720	720	696	710	15,100	710
2004-08-13	712	735	710	715	7,100	715
2004-08-12	721	739	710	739	7,100	739
2004-08-11	730	740	720	740	6,400	740
2004-08-10	712	730	705	720	17,000	720
2004-08-09	739	739	701	711	10,100	711
2004-08-06	730	740	721	740	6,000	740
2004-08-05	720	750	720	745	13,800	745
2004-08-04	750	750	697	729	32,200	729
2004-08-03	770	800	750	778	15,700	778
2004-08-02	790	790	760	760	9,700	760
2004-07-30	770	805	770	790	6,300	790
2004-07-29	789	790	751	790	8,300	790
2004-07-28	770	805	770	790	14,700	790
2004-07-27	835	840	740	740	39,800	740
2004-07-26	883	888	830	835	27,700	835
2004-07-23	949	949	875	893	66,300	893
2004-07-22	851	948	830	909	132,300	909
2004-07-21	790	854	790	854	53,800	854
2004-07-20	820	820	780	790	8,000	790
2004-07-16	804	828	770	820	48,300	820
2004-07-15	798	804	760	804	58,700	804
2004-07-14	792	806	750	751	38,000	751
2004-07-13	775	785	765	785	14,300	785
2004-07-12	770	783	770	774	9,400	774
2004-07-09	749	775	745	770	39,800	770
2004-07-08	735	760	735	748	26,100	748
2004-07-07	710	750	701	735	45,200	735
2004-07-06	745	750	725	725	26,200	725
2004-07-05	770	770	700	745	19,000	745
2004-07-02	755	770	740	761	27,300	761
2004-07-01	780	780	750	755	47,100	755
2004-06-30	769	775	750	770	32,200	770
2004-06-29	787	787	761	769	45,000	769
2004-06-28	800	825	765	777	89,100	777
2004-06-25	690	780	687	778	130,500	778
2004-06-24	695	695	662	680	52,500	680
2004-06-23	700	710	689	695	35,200	695
2004-06-22	736	737	690	705	63,400	705
2004-06-21	753	760	736	740	36,400	740
2004-06-18	765	765	751	753	22,400	753
2004-06-17	750	763	750	762	26,200	762
2004-06-16	751	761	750	758	20,200	758
2004-06-15	771	771	750	751	23,000	751
2004-06-14	785	785	771	772	14,700	772
2004-06-11	790	794	780	788	22,300	788
2004-06-10	783	790	770	790	23,900	790
2004-06-09	800	806	780	785	34,200	785
2004-06-08	810	820	791	800	46,700	800
2004-06-07	760	796	745	790	66,700	790
2004-06-04	750	770	745	760	32,400	760
2004-06-03	790	810	759	760	42,500	760
2004-06-02	810	824	785	793	50,500	793
2004-06-01	790	818	780	814	101,800	814
2004-05-31	731	785	731	780	73,700	780
2004-05-28	749	749	701	715	116,600	715
2004-05-27	777	794	741	759	44,400	759
2004-05-26	808	828	761	783	66,700	783
2004-05-25	790	817	753	800	217,000	800
2004-05-24	850	860	840	840	206,200	840
2004-05-21	877	940	875	940	59,700	940
2004-05-20	940	940	875	875	81,700	875
2004-05-19	940	965	895	920	75,700	920
2004-05-18	820	945	820	890	177,000	890
2004-05-17	980	980	850	850	114,300	850
2004-05-14	1,100	1,120	970	1,050	87,700	1,050
2004-05-13	1,110	1,200	1,060	1,110	222,500	1,110
2004-05-12	1,010	1,060	998	1,060	53,900	1,060
2004-05-11	960	1,040	949	960	76,500	960
2004-05-10	1,150	1,160	990	1,000	188,900	1,000
2004-05-07	1,080	1,200	990	1,190	369,800	1,190
2004-05-06	940	1,020	940	1,020	250,800	1,020
2004-04-30	840	949	820	920	186,600	920
2004-04-28	881	888	862	870	151,400	870
2004-04-27	1,050	1,050	865	898	588,700	898
2004-04-26	945	945	945	945	55,200	945
2004-04-23	845	845	845	845	187,800	845
2004-04-22	675	759	665	745	172,000	745
2004-04-21	680	680	670	675	12,900	675
2004-04-20	690	692	660	690	23,800	690
2004-04-19	700	700	675	690	14,200	690
2004-04-16	700	700	681	700	16,500	700
2004-04-15	700	700	680	680	48,900	680
2004-04-14	710	715	690	700	39,800	700
2004-04-13	705	730	694	710	49,800	710
2004-04-12	686	709	682	703	38,500	703
2004-04-09	700	700	681	699	36,400	699
2004-04-08	710	720	701	710	41,700	710
2004-04-07	735	735	718	720	20,800	720
2004-04-06	756	760	720	735	51,600	735
2004-04-05	734	760	734	755	62,600	755
2004-04-02	690	734	690	709	98,400	709
2004-04-01	640	700	635	670	50,500	670
2004-03-31	630	630	615	630	16,700	630
2004-03-30	650	650	626	626	14,000	626
2004-03-29	640	655	638	645	24,200	645
2004-03-26	611	620	605	620	4,300	620
2004-03-25	614	616	601	614	21,700	614
2004-03-24	615	618	601	614	18,800	614
2004-03-23	607	620	600	615	34,100	615
2004-03-22	611	627	602	615	22,300	615
2004-03-19	620	620	602	615	17,000	615
2004-03-18	650	650	610	620	35,000	620
2004-03-17	720	725	650	650	171,800	650
2004-03-16	600	660	600	660	93,700	660
2004-03-15	556	560	550	560	15,000	560
2004-03-12	556	566	555	556	9,800	556
2004-03-11	570	580	554	570	13,900	570
2004-03-10	549	570	539	570	22,300	570
2004-03-09	530	549	520	549	14,400	549
2004-03-08	550	550	530	536	31,400	536
2004-03-05	585	585	550	554	16,200	554
2004-03-04	587	587	578	583	18,700	583
2004-03-03	590	590	580	587	24,300	587
2004-03-02	555	588	555	585	38,600	585
2004-03-01	545	555	530	555	61,400	555
2004-02-27	515	545	510	545	50,700	545
2004-02-26	500	521	496	515	32,400	515
2004-02-25	496	500	495	500	15,300	500
2004-02-24	502	502	490	496	17,500	496
2004-02-23	508	511	499	501	20,300	501
2004-02-20	510	510	500	508	20,600	508
2004-02-19	510	510	500	500	16,700	500
2004-02-18	523	528	510	520	18,200	520
2004-02-17	485	526	482	522	36,300	522
2004-02-16	510	510	481	495	36,800	495
2004-02-13	530	530	490	510	66,200	510
2004-02-12	540	540	530	530	9,700	530
2004-02-10	525	540	525	531	30,300	531
2004-02-09	541	541	522	522	40,300	522
2004-02-06	510	533	505	521	47,100	521
2004-02-05	540	540	500	510	72,500	510
2004-02-04	525	560	515	550	60,400	550
2004-02-03	557	557	522	537	65,400	537
2004-02-02	632	645	560	567	203,100	567
2004-01-30	592	630	592	629	293,600	629
2004-01-29	600	638	562	575	258,600	575
2004-01-28	748	808	609	640	572,900	640
2004-01-27	648	708	648	708	253,000	708
2004-01-26	542	610	540	608	356,600	608
2004-01-23	470	555	450	530	439,900	530
2004-01-22	435	500	434	475	460,400	475
2004-01-21	410	430	409	420	76,400	420
2004-01-20	407	415	405	412	57,600	412
2004-01-19	390	403	390	403	84,900	403
2004-01-16	381	391	373	385	52,200	385
2004-01-15	387	388	375	380	42,100	380
2004-01-14	393	401	380	382	85,900	382
2004-01-13	394	396	385	393	102,700	393
2004-01-09	372	391	372	384	54,100	384
2004-01-08	360	390	355	370	44,200	370
2004-01-07	355	365	352	360	26,800	360
2004-01-06	360	360	350	360	10,700	360
2004-01-05	360	360	355	360	4,000	360

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 [2004年度]

4686 (株)ジャストシステムの時系列データ [2004年度]