4686 (株)ジャストシステム の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 3,980 | 4,080 | 3,820 | 3,930 | 554,800 | 3,930 |
| 2005-12-29 | 3,900 | 4,190 | 3,800 | 3,930 | 2,013,100 | 3,930 |
| 2005-12-28 | 3,600 | 3,800 | 3,530 | 3,800 | 1,788,400 | 3,800 |
| 2005-12-27 | 3,230 | 3,580 | 3,160 | 3,300 | 1,862,400 | 3,300 |
| 2005-12-26 | 2,950 | 3,270 | 2,930 | 3,270 | 1,548,400 | 3,270 |
| 2005-12-22 | 2,950 | 2,985 | 2,850 | 2,870 | 552,900 | 2,870 |
| 2005-12-21 | 3,050 | 3,150 | 2,710 | 3,000 | 2,244,400 | 3,000 |
| 2005-12-20 | 2,690 | 2,930 | 2,675 | 2,930 | 2,230,600 | 2,930 |
| 2005-12-19 | 2,505 | 2,590 | 2,475 | 2,530 | 418,300 | 2,530 |
| 2005-12-16 | 2,400 | 2,535 | 2,370 | 2,470 | 367,300 | 2,470 |
| 2005-12-15 | 2,470 | 2,610 | 2,425 | 2,460 | 648,900 | 2,460 |
| 2005-12-14 | 2,480 | 2,585 | 2,250 | 2,550 | 1,251,800 | 2,550 |
| 2005-12-13 | 2,245 | 2,410 | 2,225 | 2,400 | 1,282,600 | 2,400 |
| 2005-12-12 | 2,180 | 2,245 | 2,160 | 2,210 | 509,700 | 2,210 |
| 2005-12-09 | 2,050 | 2,165 | 2,005 | 2,155 | 366,100 | 2,155 |
| 2005-12-08 | 2,195 | 2,195 | 1,998 | 2,080 | 689,500 | 2,080 |
| 2005-12-07 | 1,997 | 2,205 | 1,986 | 2,185 | 1,067,600 | 2,185 |
| 2005-12-06 | 2,010 | 2,025 | 1,980 | 2,020 | 239,700 | 2,020 |
| 2005-12-05 | 2,050 | 2,060 | 1,980 | 2,030 | 441,500 | 2,030 |
| 2005-12-02 | 2,070 | 2,100 | 1,990 | 2,070 | 798,400 | 2,070 |
| 2005-12-01 | 1,900 | 2,040 | 1,880 | 2,030 | 1,278,600 | 2,030 |
| 2005-11-30 | 1,722 | 1,915 | 1,722 | 1,905 | 904,900 | 1,905 |
| 2005-11-29 | 1,770 | 1,775 | 1,729 | 1,775 | 118,700 | 1,775 |
| 2005-11-28 | 1,810 | 1,829 | 1,742 | 1,765 | 152,400 | 1,765 |
| 2005-11-25 | 1,775 | 1,838 | 1,730 | 1,799 | 504,500 | 1,799 |
| 2005-11-24 | 1,699 | 1,839 | 1,690 | 1,835 | 854,700 | 1,835 |
| 2005-11-22 | 1,614 | 1,690 | 1,604 | 1,679 | 193,400 | 1,679 |
| 2005-11-21 | 1,630 | 1,640 | 1,602 | 1,620 | 63,000 | 1,620 |
| 2005-11-18 | 1,630 | 1,683 | 1,580 | 1,621 | 324,500 | 1,621 |
| 2005-11-17 | 1,700 | 1,700 | 1,640 | 1,645 | 88,000 | 1,645 |
| 2005-11-16 | 1,627 | 1,692 | 1,621 | 1,655 | 124,900 | 1,655 |
| 2005-11-15 | 1,670 | 1,670 | 1,621 | 1,626 | 79,300 | 1,626 |
| 2005-11-14 | 1,715 | 1,715 | 1,641 | 1,666 | 118,700 | 1,666 |
| 2005-11-11 | 1,602 | 1,720 | 1,602 | 1,685 | 289,200 | 1,685 |
| 2005-11-10 | 1,605 | 1,620 | 1,598 | 1,605 | 85,400 | 1,605 |
| 2005-11-09 | 1,645 | 1,645 | 1,605 | 1,618 | 77,900 | 1,618 |
| 2005-11-08 | 1,650 | 1,651 | 1,595 | 1,649 | 132,400 | 1,649 |
| 2005-11-07 | 1,625 | 1,670 | 1,590 | 1,626 | 284,100 | 1,626 |
| 2005-11-04 | 1,780 | 1,780 | 1,678 | 1,685 | 342,300 | 1,685 |
| 2005-11-02 | 1,840 | 1,944 | 1,783 | 1,810 | 832,500 | 1,810 |
| 2005-11-01 | 1,609 | 1,780 | 1,590 | 1,780 | 474,500 | 1,780 |
| 2005-10-31 | 1,570 | 1,616 | 1,570 | 1,609 | 137,400 | 1,609 |
| 2005-10-28 | 1,610 | 1,610 | 1,578 | 1,598 | 92,100 | 1,598 |
| 2005-10-27 | 1,599 | 1,599 | 1,565 | 1,598 | 89,100 | 1,598 |
| 2005-10-26 | 1,599 | 1,620 | 1,558 | 1,562 | 117,500 | 1,562 |
| 2005-10-25 | 1,531 | 1,590 | 1,480 | 1,588 | 341,700 | 1,588 |
| 2005-10-24 | 1,576 | 1,580 | 1,530 | 1,531 | 200,000 | 1,531 |
| 2005-10-21 | 1,563 | 1,626 | 1,532 | 1,598 | 157,100 | 1,598 |
| 2005-10-20 | 1,630 | 1,652 | 1,576 | 1,600 | 249,500 | 1,600 |
| 2005-10-19 | 1,600 | 1,601 | 1,520 | 1,581 | 433,000 | 1,581 |
| 2005-10-18 | 1,635 | 1,680 | 1,560 | 1,619 | 362,700 | 1,619 |
| 2005-10-17 | 1,799 | 1,799 | 1,668 | 1,690 | 337,400 | 1,690 |
| 2005-10-14 | 1,695 | 1,800 | 1,690 | 1,740 | 485,200 | 1,740 |
| 2005-10-13 | 1,830 | 1,861 | 1,620 | 1,671 | 1,495,000 | 1,671 |
| 2005-10-12 | 2,150 | 2,155 | 1,860 | 1,920 | 986,100 | 1,920 |
| 2005-10-11 | 2,120 | 2,180 | 2,045 | 2,110 | 1,000,200 | 2,110 |
| 2005-10-07 | 1,840 | 2,100 | 1,825 | 2,025 | 1,971,000 | 2,025 |
| 2005-10-06 | 1,650 | 1,835 | 1,641 | 1,819 | 815,900 | 1,819 |
| 2005-10-05 | 1,888 | 1,890 | 1,703 | 1,704 | 636,400 | 1,704 |
| 2005-10-04 | 1,961 | 1,961 | 1,780 | 1,862 | 2,182,000 | 1,862 |
| 2005-10-03 | 1,661 | 1,661 | 1,661 | 1,661 | 19,500 | 1,661 |
| 2005-09-30 | 1,410 | 1,530 | 1,400 | 1,461 | 542,900 | 1,461 |
| 2005-09-29 | 1,679 | 1,744 | 1,470 | 1,610 | 1,377,300 | 1,610 |
| 2005-09-28 | 1,480 | 1,589 | 1,431 | 1,589 | 1,225,600 | 1,589 |
| 2005-09-27 | 1,561 | 1,638 | 1,351 | 1,389 | 1,928,100 | 1,389 |
| 2005-09-26 | 1,630 | 1,790 | 1,530 | 1,560 | 2,445,000 | 1,560 |
| 2005-09-22 | 1,810 | 1,810 | 1,810 | 1,810 | 60,100 | 1,810 |
| 2005-09-21 | 2,690 | 2,985 | 2,210 | 2,210 | 1,830,800 | 2,210 |
| 2005-09-20 | 2,490 | 2,610 | 2,350 | 2,610 | 1,641,800 | 2,610 |
| 2005-09-16 | 1,998 | 2,210 | 1,950 | 2,210 | 1,751,500 | 2,210 |
| 2005-09-15 | 1,843 | 1,910 | 1,777 | 1,908 | 1,138,200 | 1,908 |
| 2005-09-14 | 1,725 | 1,825 | 1,700 | 1,753 | 1,335,200 | 1,753 |
| 2005-09-13 | 1,685 | 1,930 | 1,655 | 1,695 | 2,161,500 | 1,695 |
| 2005-09-12 | 1,615 | 1,655 | 1,555 | 1,655 | 1,632,400 | 1,655 |
| 2005-09-09 | 1,370 | 1,469 | 1,342 | 1,455 | 1,662,300 | 1,455 |
| 2005-09-08 | 1,245 | 1,379 | 1,245 | 1,379 | 1,426,800 | 1,379 |
| 2005-09-07 | 1,220 | 1,259 | 1,171 | 1,239 | 404,500 | 1,239 |
| 2005-09-06 | 1,300 | 1,300 | 1,160 | 1,200 | 905,600 | 1,200 |
| 2005-09-05 | 1,155 | 1,254 | 1,155 | 1,249 | 824,600 | 1,249 |
| 2005-09-02 | 1,190 | 1,190 | 1,121 | 1,157 | 527,400 | 1,157 |
| 2005-09-01 | 1,180 | 1,223 | 1,100 | 1,170 | 847,600 | 1,170 |
| 2005-08-31 | 1,085 | 1,150 | 1,084 | 1,138 | 584,600 | 1,138 |
| 2005-08-30 | 1,018 | 1,070 | 990 | 1,060 | 843,100 | 1,060 |
| 2005-08-29 | 914 | 985 | 914 | 984 | 579,300 | 984 |
| 2005-08-26 | 880 | 935 | 880 | 914 | 547,900 | 914 |
| 2005-08-25 | 870 | 909 | 863 | 878 | 377,300 | 878 |
| 2005-08-24 | 860 | 865 | 843 | 863 | 82,400 | 863 |
| 2005-08-23 | 841 | 880 | 841 | 850 | 176,300 | 850 |
| 2005-08-22 | 875 | 880 | 848 | 861 | 168,400 | 861 |
| 2005-08-19 | 855 | 917 | 845 | 875 | 508,000 | 875 |
| 2005-08-18 | 910 | 910 | 852 | 855 | 573,400 | 855 |
| 2005-08-17 | 891 | 950 | 874 | 900 | 726,200 | 900 |
| 2005-08-16 | 775 | 862 | 773 | 861 | 839,100 | 861 |
| 2005-08-15 | 754 | 770 | 730 | 762 | 280,100 | 762 |
| 2005-08-12 | 734 | 785 | 714 | 754 | 406,000 | 754 |
| 2005-08-11 | 628 | 721 | 620 | 704 | 240,000 | 704 |
| 2005-08-10 | 580 | 630 | 580 | 623 | 68,200 | 623 |
| 2005-08-09 | 574 | 583 | 565 | 583 | 9,700 | 583 |
| 2005-08-08 | 565 | 575 | 525 | 575 | 38,600 | 575 |
| 2005-08-05 | 577 | 589 | 577 | 581 | 23,500 | 581 |
| 2005-08-04 | 595 | 598 | 567 | 597 | 55,200 | 597 |
| 2005-08-03 | 615 | 627 | 615 | 621 | 20,800 | 621 |
| 2005-08-02 | 620 | 630 | 610 | 625 | 22,500 | 625 |
| 2005-08-01 | 625 | 635 | 625 | 635 | 46,700 | 635 |
| 2005-07-29 | 640 | 649 | 620 | 649 | 42,100 | 649 |
| 2005-07-28 | 620 | 677 | 618 | 650 | 158,700 | 650 |
| 2005-07-27 | 615 | 626 | 615 | 620 | 89,200 | 620 |
| 2005-07-26 | 620 | 625 | 615 | 625 | 81,200 | 625 |
| 2005-07-25 | 650 | 650 | 616 | 617 | 184,600 | 617 |
| 2005-07-22 | 545 | 639 | 545 | 612 | 446,800 | 612 |
| 2005-07-21 | 536 | 540 | 530 | 540 | 49,500 | 540 |
| 2005-07-20 | 520 | 535 | 520 | 534 | 62,900 | 534 |
| 2005-07-19 | 528 | 528 | 518 | 522 | 16,100 | 522 |
| 2005-07-15 | 530 | 530 | 524 | 524 | 8,800 | 524 |
| 2005-07-14 | 529 | 532 | 522 | 530 | 12,900 | 530 |
| 2005-07-13 | 515 | 530 | 514 | 530 | 40,000 | 530 |
| 2005-07-12 | 522 | 523 | 515 | 520 | 23,100 | 520 |
| 2005-07-11 | 525 | 525 | 518 | 522 | 17,700 | 522 |
| 2005-07-08 | 515 | 522 | 514 | 521 | 25,700 | 521 |
| 2005-07-07 | 515 | 517 | 510 | 514 | 23,100 | 514 |
| 2005-07-06 | 526 | 527 | 517 | 517 | 20,400 | 517 |
| 2005-07-05 | 530 | 532 | 520 | 524 | 30,200 | 524 |
| 2005-07-04 | 518 | 532 | 518 | 525 | 53,500 | 525 |
| 2005-07-01 | 515 | 523 | 509 | 520 | 25,900 | 520 |
| 2005-06-30 | 539 | 540 | 508 | 522 | 86,000 | 522 |
| 2005-06-29 | 527 | 540 | 515 | 537 | 133,100 | 537 |
| 2005-06-28 | 528 | 530 | 501 | 508 | 169,300 | 508 |
| 2005-06-27 | 510 | 578 | 500 | 537 | 856,700 | 537 |
| 2005-06-24 | 419 | 498 | 419 | 498 | 242,300 | 498 |
| 2005-06-23 | 419 | 419 | 408 | 418 | 49,800 | 418 |
| 2005-06-22 | 425 | 426 | 408 | 415 | 66,800 | 415 |
| 2005-06-21 | 412 | 430 | 412 | 425 | 160,000 | 425 |
| 2005-06-20 | 407 | 419 | 407 | 410 | 125,400 | 410 |
| 2005-06-17 | 406 | 410 | 401 | 403 | 50,800 | 403 |
| 2005-06-16 | 400 | 410 | 394 | 401 | 84,900 | 401 |
| 2005-06-15 | 390 | 393 | 386 | 393 | 138,900 | 393 |
| 2005-06-14 | 391 | 393 | 388 | 390 | 26,500 | 390 |
| 2005-06-13 | 388 | 391 | 388 | 391 | 44,600 | 391 |
| 2005-06-10 | 383 | 388 | 382 | 384 | 17,300 | 384 |
| 2005-06-09 | 386 | 386 | 381 | 383 | 7,500 | 383 |
| 2005-06-08 | 390 | 390 | 380 | 385 | 53,400 | 385 |
| 2005-06-07 | 391 | 397 | 388 | 390 | 15,400 | 390 |
| 2005-06-06 | 387 | 399 | 385 | 390 | 41,400 | 390 |
| 2005-06-03 | 387 | 387 | 382 | 385 | 30,200 | 385 |
| 2005-06-02 | 388 | 395 | 384 | 385 | 52,000 | 385 |
| 2005-06-01 | 386 | 388 | 384 | 386 | 34,000 | 386 |
| 2005-05-31 | 384 | 390 | 382 | 390 | 18,600 | 390 |
| 2005-05-30 | 384 | 395 | 381 | 384 | 28,000 | 384 |
| 2005-05-27 | 394 | 395 | 385 | 385 | 40,000 | 385 |
| 2005-05-26 | 406 | 406 | 390 | 395 | 51,400 | 395 |
| 2005-05-25 | 412 | 415 | 408 | 410 | 136,600 | 410 |
| 2005-05-24 | 411 | 420 | 407 | 412 | 207,100 | 412 |
| 2005-05-23 | 415 | 418 | 405 | 411 | 20,600 | 411 |
| 2005-05-20 | 425 | 433 | 415 | 418 | 34,600 | 418 |
| 2005-05-19 | 424 | 440 | 418 | 435 | 5,700 | 435 |
| 2005-05-18 | 420 | 429 | 420 | 429 | 11,500 | 429 |
| 2005-05-17 | 447 | 447 | 425 | 425 | 13,000 | 425 |
| 2005-05-16 | 465 | 475 | 450 | 451 | 59,500 | 451 |
| 2005-05-13 | 460 | 468 | 444 | 460 | 60,500 | 460 |
| 2005-05-12 | 431 | 432 | 430 | 430 | 6,200 | 430 |
| 2005-05-11 | 428 | 432 | 426 | 432 | 10,500 | 432 |
| 2005-05-10 | 428 | 430 | 426 | 430 | 8,500 | 430 |
| 2005-05-09 | 415 | 425 | 415 | 424 | 14,700 | 424 |
| 2005-05-06 | 424 | 425 | 421 | 423 | 9,200 | 423 |
| 2005-05-02 | 420 | 427 | 420 | 424 | 13,100 | 424 |
| 2005-04-28 | 429 | 429 | 425 | 427 | 3,100 | 427 |
| 2005-04-27 | 421 | 430 | 420 | 429 | 10,400 | 429 |
| 2005-04-26 | 431 | 434 | 425 | 425 | 7,700 | 425 |
| 2005-04-25 | 430 | 432 | 428 | 431 | 8,900 | 431 |
| 2005-04-22 | 421 | 435 | 421 | 430 | 16,700 | 430 |
| 2005-04-21 | 420 | 421 | 411 | 419 | 16,200 | 419 |
| 2005-04-20 | 429 | 429 | 420 | 422 | 15,400 | 422 |
| 2005-04-19 | 413 | 426 | 413 | 425 | 7,800 | 425 |
| 2005-04-18 | 421 | 421 | 401 | 418 | 27,500 | 418 |
| 2005-04-15 | 430 | 439 | 428 | 439 | 10,200 | 439 |
| 2005-04-14 | 440 | 443 | 431 | 435 | 11,500 | 435 |
| 2005-04-13 | 441 | 450 | 431 | 445 | 19,200 | 445 |
| 2005-04-12 | 450 | 450 | 440 | 450 | 9,300 | 450 |
| 2005-04-11 | 445 | 450 | 431 | 450 | 25,200 | 450 |
| 2005-04-08 | 447 | 448 | 445 | 446 | 7,200 | 446 |
| 2005-04-07 | 447 | 447 | 435 | 440 | 21,100 | 440 |
| 2005-04-06 | 440 | 447 | 440 | 440 | 21,700 | 440 |
| 2005-04-05 | 430 | 441 | 430 | 440 | 27,700 | 440 |
| 2005-04-04 | 434 | 435 | 426 | 427 | 22,000 | 427 |
| 2005-04-01 | 412 | 439 | 412 | 421 | 30,000 | 421 |
| 2005-03-31 | 400 | 420 | 400 | 411 | 40,400 | 411 |
| 2005-03-30 | 420 | 423 | 392 | 394 | 71,700 | 394 |
| 2005-03-29 | 437 | 440 | 425 | 431 | 23,300 | 431 |
| 2005-03-28 | 451 | 455 | 401 | 436 | 50,500 | 436 |
| 2005-03-25 | 462 | 468 | 453 | 453 | 34,300 | 453 |
| 2005-03-24 | 459 | 461 | 456 | 461 | 11,700 | 461 |
| 2005-03-23 | 455 | 460 | 454 | 460 | 15,800 | 460 |
| 2005-03-22 | 454 | 460 | 450 | 454 | 46,800 | 454 |
| 2005-03-18 | 456 | 459 | 452 | 454 | 21,700 | 454 |
| 2005-03-17 | 460 | 461 | 452 | 457 | 26,200 | 457 |
| 2005-03-16 | 461 | 461 | 457 | 460 | 27,700 | 460 |
| 2005-03-15 | 465 | 465 | 460 | 461 | 33,400 | 461 |
| 2005-03-14 | 461 | 465 | 460 | 463 | 22,900 | 463 |
| 2005-03-11 | 469 | 469 | 460 | 461 | 20,000 | 461 |
| 2005-03-10 | 470 | 470 | 457 | 466 | 20,400 | 466 |
| 2005-03-09 | 465 | 470 | 456 | 460 | 25,800 | 460 |
| 2005-03-08 | 470 | 471 | 460 | 469 | 33,900 | 469 |
| 2005-03-07 | 485 | 485 | 450 | 470 | 37,600 | 470 |
| 2005-03-04 | 483 | 487 | 482 | 485 | 10,100 | 485 |
| 2005-03-03 | 489 | 489 | 485 | 485 | 13,600 | 485 |
| 2005-03-02 | 490 | 490 | 487 | 489 | 23,000 | 489 |
| 2005-03-01 | 490 | 491 | 489 | 490 | 19,100 | 490 |
| 2005-02-28 | 493 | 493 | 490 | 490 | 12,700 | 490 |
| 2005-02-25 | 488 | 492 | 485 | 491 | 37,900 | 491 |
| 2005-02-24 | 486 | 488 | 484 | 488 | 13,400 | 488 |
| 2005-02-23 | 482 | 487 | 480 | 485 | 33,200 | 485 |
| 2005-02-22 | 479 | 492 | 479 | 481 | 42,800 | 481 |
| 2005-02-21 | 480 | 485 | 472 | 481 | 29,400 | 481 |
| 2005-02-18 | 495 | 495 | 484 | 484 | 46,900 | 484 |
| 2005-02-17 | 495 | 499 | 492 | 495 | 28,300 | 495 |
| 2005-02-16 | 494 | 501 | 493 | 497 | 43,900 | 497 |
| 2005-02-15 | 506 | 509 | 491 | 491 | 68,400 | 491 |
| 2005-02-14 | 530 | 533 | 510 | 514 | 84,800 | 514 |
| 2005-02-10 | 535 | 540 | 530 | 530 | 46,700 | 530 |
| 2005-02-09 | 540 | 540 | 530 | 533 | 44,500 | 533 |
| 2005-02-08 | 545 | 551 | 530 | 530 | 174,700 | 530 |
| 2005-02-07 | 530 | 542 | 520 | 537 | 214,100 | 537 |
| 2005-02-04 | 500 | 516 | 500 | 511 | 273,900 | 511 |
| 2005-02-03 | 480 | 503 | 473 | 498 | 1,090,000 | 498 |
| 2005-02-02 | 500 | 500 | 500 | 500 | 26,800 | 500 |
| 2005-02-01 | 605 | 605 | 590 | 600 | 9,400 | 600 |
| 2005-01-31 | 600 | 603 | 596 | 603 | 22,800 | 603 |
| 2005-01-28 | 610 | 610 | 599 | 599 | 12,300 | 599 |
| 2005-01-27 | 611 | 615 | 600 | 613 | 29,100 | 613 |
| 2005-01-26 | 609 | 610 | 600 | 609 | 25,000 | 609 |
| 2005-01-25 | 599 | 602 | 587 | 589 | 62,100 | 589 |
| 2005-01-24 | 564 | 595 | 564 | 579 | 46,700 | 579 |
| 2005-01-21 | 543 | 566 | 543 | 566 | 17,300 | 566 |
| 2005-01-20 | 559 | 559 | 545 | 555 | 17,100 | 555 |
| 2005-01-19 | 550 | 560 | 548 | 560 | 19,600 | 560 |
| 2005-01-18 | 555 | 560 | 543 | 555 | 22,300 | 555 |
| 2005-01-17 | 531 | 555 | 530 | 555 | 37,600 | 555 |
| 2005-01-14 | 520 | 533 | 512 | 531 | 13,600 | 531 |
| 2005-01-13 | 538 | 538 | 512 | 523 | 17,000 | 523 |
| 2005-01-12 | 530 | 538 | 520 | 538 | 23,000 | 538 |
| 2005-01-11 | 510 | 538 | 501 | 538 | 34,900 | 538 |
| 2005-01-07 | 485 | 504 | 478 | 495 | 32,800 | 495 |
| 2005-01-06 | 490 | 494 | 477 | 480 | 10,300 | 480 |
| 2005-01-05 | 491 | 492 | 478 | 490 | 9,400 | 490 |
| 2005-01-04 | 485 | 491 | 479 | 479 | 9,300 | 479 |
分割・併合履歴 ： なし
