4686 (株)ジャストシステムの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	476	476	465	469	27,700	469
2007-12-27	479	481	469	475	56,700	475
2007-12-26	482	484	468	474	62,500	474
2007-12-25	452	490	452	472	151,900	472
2007-12-21	439	462	432	450	139,000	450
2007-12-20	460	464	433	434	165,100	434
2007-12-19	475	480	470	470	137,200	470
2007-12-18	482	505	475	485	111,000	485
2007-12-17	500	500	486	487	111,400	487
2007-12-14	495	512	495	503	85,600	503
2007-12-13	524	524	502	503	168,400	503
2007-12-12	563	563	506	523	357,100	523
2007-12-11	568	569	543	553	66,000	553
2007-12-10	546	567	546	562	115,800	562
2007-12-07	537	550	528	546	77,300	546
2007-12-06	550	557	527	532	85,800	532
2007-12-05	556	556	530	547	103,100	547
2007-12-04	557	566	555	556	97,700	556
2007-12-03	561	561	547	553	116,000	553
2007-11-30	578	578	551	555	69,100	555
2007-11-29	591	593	564	571	140,800	571
2007-11-28	555	575	535	571	244,200	571
2007-11-27	494	542	493	537	439,700	537
2007-11-26	476	507	462	493	746,700	493
2007-11-22	516	560	515	556	181,700	556
2007-11-21	534	578	515	515	232,300	515
2007-11-20	511	545	506	530	250,900	530
2007-11-19	578	584	540	540	221,900	540
2007-11-16	607	607	579	588	133,200	588
2007-11-15	618	620	596	601	89,100	601
2007-11-14	620	627	608	608	92,500	608
2007-11-13	600	620	590	611	130,500	611
2007-11-12	603	607	581	595	129,900	595
2007-11-09	638	639	617	620	74,200	620
2007-11-08	615	629	603	628	138,100	628
2007-11-07	650	651	615	617	110,100	617
2007-11-06	644	667	633	639	100,800	639
2007-11-05	641	650	633	637	98,300	637
2007-11-02	630	660	630	649	155,600	649
2007-11-01	665	670	643	647	154,200	647
2007-10-31	666	677	656	660	107,900	660
2007-10-30	650	680	640	678	389,600	678
2007-10-29	692	718	681	690	247,400	690
2007-10-26	659	683	659	683	82,800	683
2007-10-25	662	683	654	656	151,300	656
2007-10-24	693	695	668	672	107,400	672
2007-10-23	696	705	678	683	128,400	683
2007-10-22	650	682	650	678	150,700	678
2007-10-19	708	715	676	690	169,100	690
2007-10-18	672	711	666	701	180,300	701
2007-10-17	679	707	652	665	260,800	665
2007-10-16	728	728	683	687	282,500	687
2007-10-15	738	766	731	738	164,600	738
2007-10-12	735	771	730	735	272,500	735
2007-10-11	733	777	727	755	309,700	755
2007-10-10	820	825	733	744	798,500	744
2007-10-09	707	794	700	794	692,300	794
2007-10-05	690	697	681	694	107,100	694
2007-10-04	700	711	682	688	143,900	688
2007-10-03	690	732	677	705	448,300	705
2007-10-02	700	705	680	688	248,000	688
2007-10-01	678	715	678	697	405,300	697
2007-09-28	730	730	665	666	321,500	666
2007-09-27	719	749	696	717	450,600	717
2007-09-26	607	698	607	689	452,100	689
2007-09-25	663	665	625	627	261,100	627
2007-09-21	617	670	600	643	491,900	643
2007-09-20	679	685	623	627	360,500	627
2007-09-19	690	699	670	679	214,300	679
2007-09-18	661	685	654	670	263,300	670
2007-09-14	720	729	660	690	703,600	690
2007-09-13	769	774	730	730	407,900	730
2007-09-12	801	817	765	779	277,000	779
2007-09-11	818	828	792	797	446,900	797
2007-09-10	776	828	763	798	514,500	798
2007-09-07	840	879	793	806	998,400	806
2007-09-06	751	834	723	825	687,100	825
2007-09-05	843	843	760	774	637,200	774
2007-09-04	845	879	801	803	1,438,500	803
2007-09-03	755	835	752	835	1,939,500	835
2007-08-31	645	735	625	735	512,100	735
2007-08-30	645	645	625	635	145,300	635
2007-08-29	618	636	612	635	148,500	635
2007-08-28	627	655	620	639	217,500	639
2007-08-27	655	688	621	631	378,000	631
2007-08-24	647	705	647	663	678,200	663
2007-08-23	600	661	585	647	813,400	647
2007-08-22	630	638	580	583	346,100	583
2007-08-21	657	658	632	633	179,200	633
2007-08-20	682	690	652	659	229,500	659
2007-08-17	688	698	630	632	344,800	632
2007-08-16	691	709	640	696	439,400	696
2007-08-15	725	734	683	700	591,300	700
2007-08-14	680	747	680	715	919,100	715
2007-08-13	658	737	648	707	1,297,800	707
2007-08-10	665	680	635	638	1,125,300	638
2007-08-09	742	770	681	735	1,829,000	735
2007-08-08	758	763	738	738	866,200	738
2007-08-07	868	880	838	838	961,200	838
2007-08-06	952	972	931	938	745,100	938
2007-08-03	1,015	1,045	975	982	1,308,400	982
2007-08-02	1,007	1,023	957	1,020	2,250,300	1,020
2007-08-01	1,070	1,119	947	970	4,348,400	970
2007-07-31	1,020	1,060	987	1,060	3,095,400	1,060
2007-07-30	822	960	812	960	3,326,800	960
2007-07-27	979	1,049	824	860	3,555,900	860
2007-07-26	1,115	1,203	996	1,019	7,098,500	1,019
2007-07-25	960	1,080	944	1,080	4,867,600	1,080
2007-07-24	870	980	863	980	3,073,700	980
2007-07-23	911	960	822	895	4,146,000	895
2007-07-20	751	871	733	871	2,968,100	871
2007-07-19	806	822	750	771	3,760,100	771
2007-07-18	700	790	690	780	5,363,700	780
2007-07-17	610	690	592	690	1,704,600	690
2007-07-13	627	627	563	590	1,180,300	590
2007-07-12	664	671	543	627	2,785,600	627
2007-07-11	536	574	515	574	1,696,700	574
2007-07-10	434	501	430	494	1,357,200	494
2007-07-09	421	430	415	429	69,600	429
2007-07-06	421	425	415	425	86,900	425
2007-07-05	435	438	418	420	170,400	420
2007-07-04	413	436	410	430	216,800	430
2007-07-03	420	423	410	415	165,100	415
2007-07-02	420	424	411	415	227,300	415
2007-06-29	412	416	405	416	187,500	416
2007-06-28	410	415	403	407	296,200	407
2007-06-27	426	428	406	415	472,400	415
2007-06-26	455	457	434	435	307,800	435
2007-06-25	470	470	455	457	199,600	457
2007-06-22	463	486	460	468	323,200	468
2007-06-21	464	465	457	463	146,200	463
2007-06-20	463	471	462	469	135,300	469
2007-06-19	466	467	458	461	157,000	461
2007-06-18	478	480	465	468	240,100	468
2007-06-15	487	490	475	477	169,700	477
2007-06-14	472	495	463	477	259,400	477
2007-06-13	480	480	468	468	135,900	468
2007-06-12	497	497	477	480	129,700	480
2007-06-11	504	507	487	488	155,000	488
2007-06-08	491	497	486	494	96,000	494
2007-06-07	500	509	497	501	104,500	501
2007-06-06	482	506	481	505	167,800	505
2007-06-05	482	515	475	487	404,500	487
2007-06-04	520	524	481	487	385,600	487
2007-06-01	552	557	533	533	215,200	533
2007-05-31	554	569	550	558	89,300	558
2007-05-30	577	580	551	560	121,200	560
2007-05-29	584	584	555	570	267,300	570
2007-05-28	580	609	580	588	410,700	588
2007-05-25	520	579	508	560	459,500	560
2007-05-24	520	536	501	510	952,800	510
2007-05-23	570	620	566	600	1,095,700	600
2007-05-22	498	563	495	563	822,300	563
2007-05-21	465	485	461	483	157,200	483
2007-05-18	470	478	452	475	266,500	475
2007-05-17	461	493	461	479	310,100	479
2007-05-16	484	503	462	466	590,400	466
2007-05-15	521	522	471	485	727,200	485
2007-05-14	535	535	500	501	735,100	501
2007-05-11	578	578	547	547	282,400	547
2007-05-10	638	638	592	594	350,800	594
2007-05-09	654	654	635	638	92,800	638
2007-05-08	688	688	651	656	148,600	656
2007-05-07	690	705	682	687	177,500	687
2007-05-02	676	712	651	685	375,800	685
2007-05-01	647	657	621	646	230,200	646
2007-04-27	675	675	656	667	70,000	667
2007-04-26	661	684	661	670	93,000	670
2007-04-25	695	699	671	671	137,500	671
2007-04-24	664	693	658	690	225,900	690
2007-04-23	704	707	662	684	217,700	684
2007-04-20	711	715	680	715	267,400	715
2007-04-19	671	733	655	721	806,200	721
2007-04-18	690	693	646	661	570,600	661
2007-04-17	735	759	683	695	390,400	695
2007-04-16	759	776	731	731	289,900	731
2007-04-13	827	839	782	789	170,700	789
2007-04-12	805	845	791	824	274,900	824
2007-04-11	877	880	817	823	292,400	823
2007-04-10	814	891	801	887	700,600	887
2007-04-09	904	905	849	854	199,400	854
2007-04-06	912	917	897	914	146,400	914
2007-04-05	940	950	921	922	106,400	922
2007-04-04	974	990	937	956	138,800	956
2007-04-03	981	994	958	984	95,800	984
2007-04-02	998	1,004	984	984	34,300	984
2007-03-30	1,002	1,009	995	1,005	31,700	1,005
2007-03-29	993	1,014	992	1,014	20,500	1,014
2007-03-28	983	1,017	983	1,008	77,800	1,008
2007-03-27	1,003	1,008	980	980	73,500	980
2007-03-26	990	1,009	988	1,001	54,800	1,001
2007-03-23	1,015	1,015	998	1,002	59,900	1,002
2007-03-22	1,020	1,023	1,003	1,016	96,300	1,016
2007-03-20	1,026	1,026	1,003	1,006	92,900	1,006
2007-03-19	1,010	1,038	1,002	1,024	108,300	1,024
2007-03-16	1,049	1,050	1,030	1,050	30,100	1,050
2007-03-15	1,060	1,065	1,040	1,049	41,900	1,049
2007-03-14	1,010	1,039	1,002	1,013	108,700	1,013
2007-03-13	1,050	1,056	1,037	1,044	35,400	1,044
2007-03-12	1,070	1,072	1,036	1,052	89,700	1,052
2007-03-09	1,095	1,098	1,064	1,077	61,200	1,077
2007-03-08	1,041	1,100	1,030	1,080	62,500	1,080
2007-03-07	1,132	1,140	1,037	1,061	232,200	1,061
2007-03-06	989	1,099	985	1,099	317,800	1,099
2007-03-05	1,090	1,090	975	999	246,100	999
2007-03-02	1,130	1,130	1,096	1,106	94,200	1,106
2007-03-01	1,185	1,200	1,129	1,140	126,800	1,140
2007-02-28	1,113	1,185	1,111	1,179	148,000	1,179
2007-02-27	1,205	1,248	1,201	1,213	86,700	1,213
2007-02-26	1,238	1,239	1,199	1,205	135,200	1,205
2007-02-23	1,247	1,248	1,231	1,240	54,600	1,240
2007-02-22	1,257	1,270	1,230	1,231	84,100	1,231
2007-02-21	1,270	1,278	1,245	1,265	90,600	1,265
2007-02-20	1,270	1,287	1,263	1,285	61,500	1,285
2007-02-19	1,273	1,282	1,270	1,277	26,400	1,277
2007-02-16	1,268	1,290	1,267	1,290	30,700	1,290
2007-02-15	1,277	1,285	1,265	1,280	36,400	1,280
2007-02-14	1,285	1,291	1,260	1,277	88,200	1,277
2007-02-13	1,283	1,296	1,280	1,286	37,500	1,286
2007-02-09	1,276	1,286	1,273	1,283	39,700	1,283
2007-02-08	1,285	1,310	1,278	1,290	64,700	1,290
2007-02-07	1,261	1,290	1,261	1,285	171,100	1,285
2007-02-06	1,285	1,345	1,278	1,329	219,200	1,329
2007-02-05	1,280	1,290	1,266	1,276	68,200	1,276
2007-02-02	1,270	1,276	1,258	1,264	23,800	1,264
2007-02-01	1,275	1,280	1,253	1,260	59,900	1,260
2007-01-31	1,280	1,290	1,274	1,274	64,200	1,274
2007-01-30	1,299	1,302	1,281	1,283	46,000	1,283
2007-01-29	1,299	1,300	1,282	1,294	56,500	1,294
2007-01-26	1,270	1,305	1,270	1,300	69,000	1,300
2007-01-25	1,320	1,321	1,291	1,299	82,200	1,299
2007-01-24	1,312	1,325	1,295	1,320	142,400	1,320
2007-01-23	1,245	1,305	1,229	1,299	183,200	1,299
2007-01-22	1,326	1,335	1,251	1,256	261,300	1,256
2007-01-19	1,304	1,314	1,288	1,299	84,900	1,299
2007-01-18	1,295	1,315	1,270	1,314	226,000	1,314
2007-01-17	1,220	1,265	1,220	1,259	131,400	1,259
2007-01-16	1,185	1,219	1,185	1,219	66,800	1,219
2007-01-15	1,207	1,221	1,195	1,203	46,500	1,203
2007-01-12	1,203	1,209	1,195	1,200	40,600	1,200
2007-01-11	1,223	1,223	1,196	1,200	56,100	1,200
2007-01-10	1,186	1,207	1,177	1,203	50,600	1,203
2007-01-09	1,200	1,215	1,171	1,184	110,600	1,184
2007-01-05	1,246	1,246	1,205	1,215	73,000	1,215
2007-01-04	1,251	1,251	1,237	1,246	33,400	1,246

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 [2007年度]

4686 (株)ジャストシステムの時系列データ [2007年度]