4686 (株)ジャストシステム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 155 | 168 | 155 | 168 | 56,100 | 168 |
| 2008-12-29 | 153 | 158 | 151 | 158 | 30,500 | 158 |
| 2008-12-26 | 150 | 152 | 149 | 151 | 36,000 | 151 |
| 2008-12-25 | 156 | 156 | 152 | 154 | 15,700 | 154 |
| 2008-12-24 | 157 | 157 | 150 | 156 | 25,100 | 156 |
| 2008-12-22 | 153 | 158 | 148 | 156 | 66,800 | 156 |
| 2008-12-19 | 154 | 155 | 153 | 154 | 15,300 | 154 |
| 2008-12-18 | 155 | 156 | 153 | 154 | 21,500 | 154 |
| 2008-12-17 | 155 | 155 | 153 | 153 | 31,200 | 153 |
| 2008-12-16 | 157 | 157 | 153 | 154 | 26,600 | 154 |
| 2008-12-15 | 156 | 158 | 155 | 156 | 27,800 | 156 |
| 2008-12-12 | 157 | 158 | 156 | 158 | 32,300 | 158 |
| 2008-12-11 | 160 | 160 | 153 | 159 | 50,300 | 159 |
| 2008-12-10 | 160 | 160 | 156 | 158 | 50,300 | 158 |
| 2008-12-09 | 157 | 160 | 156 | 157 | 9,700 | 157 |
| 2008-12-08 | 159 | 159 | 155 | 158 | 18,100 | 158 |
| 2008-12-05 | 156 | 160 | 153 | 155 | 39,400 | 155 |
| 2008-12-04 | 159 | 164 | 156 | 156 | 29,500 | 156 |
| 2008-12-03 | 157 | 161 | 157 | 157 | 15,000 | 157 |
| 2008-12-02 | 159 | 162 | 155 | 157 | 60,300 | 157 |
| 2008-12-01 | 173 | 173 | 158 | 160 | 54,200 | 160 |
| 2008-11-28 | 164 | 170 | 164 | 168 | 19,400 | 168 |
| 2008-11-27 | 168 | 171 | 165 | 166 | 44,800 | 166 |
| 2008-11-26 | 169 | 174 | 166 | 167 | 22,300 | 167 |
| 2008-11-25 | 169 | 180 | 168 | 169 | 70,300 | 169 |
| 2008-11-21 | 155 | 167 | 154 | 166 | 63,100 | 166 |
| 2008-11-20 | 161 | 167 | 157 | 158 | 68,600 | 158 |
| 2008-11-19 | 160 | 166 | 159 | 161 | 36,700 | 161 |
| 2008-11-18 | 159 | 165 | 159 | 160 | 21,900 | 160 |
| 2008-11-17 | 164 | 169 | 155 | 164 | 59,200 | 164 |
| 2008-11-14 | 175 | 179 | 163 | 166 | 94,000 | 166 |
| 2008-11-13 | 180 | 181 | 173 | 177 | 50,900 | 177 |
| 2008-11-12 | 181 | 181 | 174 | 180 | 33,400 | 180 |
| 2008-11-11 | 181 | 181 | 175 | 180 | 20,100 | 180 |
| 2008-11-10 | 184 | 184 | 175 | 178 | 35,200 | 178 |
| 2008-11-07 | 171 | 184 | 171 | 184 | 59,800 | 184 |
| 2008-11-06 | 182 | 185 | 176 | 180 | 85,000 | 180 |
| 2008-11-05 | 195 | 200 | 187 | 192 | 137,900 | 192 |
| 2008-11-04 | 189 | 200 | 189 | 193 | 101,400 | 193 |
| 2008-10-31 | 186 | 186 | 179 | 182 | 37,600 | 182 |
| 2008-10-30 | 176 | 187 | 176 | 182 | 97,000 | 182 |
| 2008-10-29 | 182 | 186 | 176 | 180 | 342,500 | 180 |
| 2008-10-28 | 150 | 165 | 142 | 164 | 219,100 | 164 |
| 2008-10-27 | 152 | 168 | 151 | 155 | 227,300 | 155 |
| 2008-10-24 | 166 | 173 | 152 | 158 | 632,600 | 158 |
| 2008-10-23 | 193 | 203 | 170 | 171 | 1,200,800 | 171 |
| 2008-10-22 | 163 | 214 | 163 | 203 | 1,296,700 | 203 |
| 2008-10-21 | 187 | 194 | 158 | 170 | 1,273,000 | 170 |
| 2008-10-20 | 122 | 167 | 122 | 167 | 593,400 | 167 |
| 2008-10-17 | 120 | 122 | 115 | 117 | 37,600 | 117 |
| 2008-10-16 | 115 | 122 | 111 | 118 | 62,700 | 118 |
| 2008-10-15 | 133 | 133 | 122 | 130 | 95,700 | 130 |
| 2008-10-14 | 128 | 135 | 120 | 128 | 179,300 | 128 |
| 2008-10-10 | 97 | 104 | 94 | 103 | 142,600 | 103 |
| 2008-10-09 | 96 | 106 | 96 | 104 | 227,200 | 104 |
| 2008-10-08 | 109 | 114 | 93 | 97 | 267,500 | 97 |
| 2008-10-07 | 110 | 119 | 106 | 114 | 232,300 | 114 |
| 2008-10-06 | 154 | 154 | 133 | 134 | 151,700 | 134 |
| 2008-10-03 | 152 | 159 | 152 | 156 | 79,100 | 156 |
| 2008-10-02 | 168 | 168 | 155 | 161 | 131,400 | 161 |
| 2008-10-01 | 167 | 172 | 165 | 171 | 49,200 | 171 |
| 2008-09-30 | 170 | 173 | 161 | 171 | 125,200 | 171 |
| 2008-09-29 | 184 | 184 | 177 | 178 | 37,800 | 178 |
| 2008-09-26 | 184 | 189 | 180 | 182 | 98,800 | 182 |
| 2008-09-25 | 185 | 185 | 178 | 179 | 37,700 | 179 |
| 2008-09-24 | 190 | 190 | 182 | 185 | 63,100 | 185 |
| 2008-09-22 | 188 | 191 | 182 | 187 | 57,400 | 187 |
| 2008-09-19 | 181 | 188 | 181 | 186 | 43,200 | 186 |
| 2008-09-18 | 183 | 189 | 176 | 181 | 92,600 | 181 |
| 2008-09-17 | 185 | 196 | 184 | 184 | 199,500 | 184 |
| 2008-09-16 | 170 | 210 | 170 | 189 | 280,000 | 189 |
| 2008-09-12 | 180 | 185 | 177 | 184 | 54,900 | 184 |
| 2008-09-11 | 180 | 181 | 176 | 177 | 18,000 | 177 |
| 2008-09-10 | 173 | 180 | 173 | 180 | 25,200 | 180 |
| 2008-09-09 | 186 | 186 | 178 | 183 | 40,700 | 183 |
| 2008-09-08 | 175 | 191 | 175 | 186 | 62,800 | 186 |
| 2008-09-05 | 185 | 185 | 173 | 177 | 135,000 | 177 |
| 2008-09-04 | 188 | 190 | 186 | 186 | 50,400 | 186 |
| 2008-09-03 | 190 | 190 | 187 | 188 | 31,000 | 188 |
| 2008-09-02 | 190 | 198 | 185 | 191 | 67,000 | 191 |
| 2008-09-01 | 193 | 196 | 190 | 191 | 26,700 | 191 |
| 2008-08-29 | 195 | 197 | 190 | 194 | 98,900 | 194 |
| 2008-08-28 | 201 | 201 | 194 | 195 | 17,100 | 195 |
| 2008-08-27 | 198 | 198 | 193 | 197 | 26,400 | 197 |
| 2008-08-26 | 204 | 204 | 195 | 199 | 34,500 | 199 |
| 2008-08-25 | 205 | 208 | 202 | 204 | 24,200 | 204 |
| 2008-08-22 | 197 | 205 | 196 | 201 | 48,500 | 201 |
| 2008-08-21 | 195 | 201 | 195 | 199 | 21,600 | 199 |
| 2008-08-20 | 192 | 197 | 191 | 197 | 29,000 | 197 |
| 2008-08-19 | 191 | 198 | 190 | 193 | 78,800 | 193 |
| 2008-08-18 | 206 | 208 | 195 | 195 | 66,800 | 195 |
| 2008-08-15 | 207 | 209 | 201 | 206 | 38,600 | 206 |
| 2008-08-14 | 208 | 214 | 206 | 206 | 47,100 | 206 |
| 2008-08-13 | 208 | 213 | 207 | 210 | 43,600 | 210 |
| 2008-08-12 | 209 | 215 | 204 | 213 | 79,200 | 213 |
| 2008-08-11 | 205 | 214 | 202 | 210 | 51,700 | 210 |
| 2008-08-08 | 198 | 220 | 196 | 202 | 174,300 | 202 |
| 2008-08-07 | 200 | 208 | 198 | 199 | 65,500 | 199 |
| 2008-08-06 | 195 | 205 | 195 | 201 | 31,900 | 201 |
| 2008-08-05 | 192 | 196 | 191 | 195 | 33,400 | 195 |
| 2008-08-04 | 200 | 201 | 191 | 193 | 44,800 | 193 |
| 2008-08-01 | 200 | 200 | 195 | 198 | 47,900 | 198 |
| 2008-07-31 | 206 | 206 | 201 | 202 | 26,700 | 202 |
| 2008-07-30 | 203 | 209 | 203 | 203 | 47,100 | 203 |
| 2008-07-29 | 200 | 203 | 197 | 201 | 54,800 | 201 |
| 2008-07-28 | 209 | 209 | 202 | 202 | 52,600 | 202 |
| 2008-07-25 | 219 | 220 | 204 | 204 | 101,700 | 204 |
| 2008-07-24 | 201 | 239 | 200 | 219 | 267,200 | 219 |
| 2008-07-23 | 188 | 205 | 184 | 198 | 146,900 | 198 |
| 2008-07-22 | 200 | 201 | 186 | 190 | 133,000 | 190 |
| 2008-07-18 | 204 | 210 | 203 | 203 | 78,500 | 203 |
| 2008-07-17 | 206 | 211 | 203 | 209 | 68,400 | 209 |
| 2008-07-16 | 211 | 216 | 202 | 204 | 168,600 | 204 |
| 2008-07-15 | 235 | 236 | 220 | 223 | 85,500 | 223 |
| 2008-07-14 | 236 | 237 | 234 | 236 | 33,400 | 236 |
| 2008-07-11 | 238 | 241 | 235 | 239 | 22,800 | 239 |
| 2008-07-10 | 240 | 243 | 234 | 236 | 57,500 | 236 |
| 2008-07-09 | 237 | 243 | 235 | 240 | 32,400 | 240 |
| 2008-07-08 | 245 | 246 | 238 | 238 | 42,100 | 238 |
| 2008-07-07 | 238 | 247 | 236 | 243 | 42,100 | 243 |
| 2008-07-04 | 235 | 238 | 233 | 237 | 42,200 | 237 |
| 2008-07-03 | 238 | 244 | 236 | 237 | 83,500 | 237 |
| 2008-07-02 | 243 | 245 | 241 | 242 | 32,500 | 242 |
| 2008-07-01 | 244 | 249 | 243 | 244 | 52,800 | 244 |
| 2008-06-30 | 246 | 248 | 242 | 244 | 49,200 | 244 |
| 2008-06-27 | 246 | 249 | 245 | 247 | 58,300 | 247 |
| 2008-06-26 | 251 | 254 | 248 | 252 | 58,200 | 252 |
| 2008-06-25 | 256 | 258 | 248 | 251 | 83,600 | 251 |
| 2008-06-24 | 265 | 265 | 254 | 256 | 89,700 | 256 |
| 2008-06-23 | 263 | 274 | 258 | 268 | 128,700 | 268 |
| 2008-06-20 | 267 | 271 | 262 | 266 | 49,000 | 266 |
| 2008-06-19 | 264 | 275 | 263 | 269 | 50,700 | 269 |
| 2008-06-18 | 277 | 278 | 263 | 265 | 180,800 | 265 |
| 2008-06-17 | 259 | 290 | 255 | 275 | 379,400 | 275 |
| 2008-06-16 | 253 | 255 | 252 | 255 | 23,200 | 255 |
| 2008-06-13 | 251 | 254 | 251 | 253 | 36,600 | 253 |
| 2008-06-12 | 252 | 254 | 249 | 253 | 57,100 | 253 |
| 2008-06-11 | 258 | 258 | 252 | 256 | 29,400 | 256 |
| 2008-06-10 | 260 | 262 | 252 | 256 | 109,700 | 256 |
| 2008-06-09 | 250 | 256 | 249 | 253 | 103,400 | 253 |
| 2008-06-06 | 254 | 260 | 251 | 259 | 132,000 | 259 |
| 2008-06-05 | 249 | 254 | 249 | 250 | 76,900 | 250 |
| 2008-06-04 | 247 | 250 | 245 | 250 | 95,300 | 250 |
| 2008-06-03 | 248 | 250 | 246 | 247 | 100,400 | 247 |
| 2008-06-02 | 254 | 254 | 247 | 250 | 113,500 | 250 |
| 2008-05-30 | 252 | 260 | 252 | 256 | 64,900 | 256 |
| 2008-05-29 | 247 | 260 | 246 | 255 | 119,000 | 255 |
| 2008-05-28 | 265 | 265 | 250 | 254 | 215,500 | 254 |
| 2008-05-27 | 274 | 274 | 265 | 266 | 105,200 | 266 |
| 2008-05-26 | 274 | 279 | 263 | 270 | 353,100 | 270 |
| 2008-05-23 | 300 | 300 | 292 | 294 | 139,600 | 294 |
| 2008-05-22 | 290 | 297 | 285 | 296 | 82,700 | 296 |
| 2008-05-21 | 293 | 295 | 290 | 292 | 118,700 | 292 |
| 2008-05-20 | 294 | 300 | 294 | 296 | 73,600 | 296 |
| 2008-05-19 | 295 | 299 | 294 | 297 | 89,000 | 297 |
| 2008-05-16 | 295 | 307 | 290 | 298 | 282,600 | 298 |
| 2008-05-15 | 297 | 308 | 291 | 292 | 307,700 | 292 |
| 2008-05-14 | 292 | 292 | 287 | 292 | 62,900 | 292 |
| 2008-05-13 | 291 | 293 | 285 | 289 | 113,600 | 289 |
| 2008-05-12 | 293 | 295 | 286 | 291 | 108,900 | 291 |
| 2008-05-09 | 298 | 298 | 289 | 291 | 111,300 | 291 |
| 2008-05-08 | 290 | 299 | 290 | 296 | 91,900 | 296 |
| 2008-05-07 | 295 | 302 | 288 | 292 | 218,100 | 292 |
| 2008-05-02 | 293 | 306 | 293 | 298 | 216,400 | 298 |
| 2008-05-01 | 291 | 295 | 288 | 294 | 76,400 | 294 |
| 2008-04-30 | 291 | 293 | 285 | 292 | 170,300 | 292 |
| 2008-04-28 | 300 | 302 | 287 | 296 | 182,500 | 296 |
| 2008-04-25 | 302 | 305 | 293 | 299 | 275,400 | 299 |
| 2008-04-24 | 320 | 330 | 298 | 298 | 764,300 | 298 |
| 2008-04-23 | 304 | 319 | 300 | 315 | 332,800 | 315 |
| 2008-04-22 | 303 | 305 | 295 | 299 | 161,500 | 299 |
| 2008-04-21 | 310 | 313 | 300 | 301 | 346,400 | 301 |
| 2008-04-18 | 296 | 313 | 292 | 305 | 662,400 | 305 |
| 2008-04-17 | 298 | 301 | 290 | 292 | 176,900 | 292 |
| 2008-04-16 | 283 | 299 | 282 | 296 | 389,300 | 296 |
| 2008-04-15 | 284 | 285 | 273 | 280 | 212,900 | 280 |
| 2008-04-14 | 279 | 310 | 275 | 280 | 979,100 | 280 |
| 2008-04-11 | 279 | 287 | 270 | 277 | 147,400 | 277 |
| 2008-04-10 | 283 | 283 | 270 | 270 | 143,600 | 270 |
| 2008-04-09 | 297 | 307 | 278 | 286 | 304,700 | 286 |
| 2008-04-08 | 300 | 320 | 284 | 292 | 678,900 | 292 |
| 2008-04-07 | 278 | 323 | 267 | 300 | 1,421,000 | 300 |
| 2008-04-04 | 338 | 345 | 278 | 279 | 2,350,400 | 279 |
| 2008-04-03 | 259 | 337 | 254 | 337 | 817,000 | 337 |
| 2008-04-02 | 251 | 257 | 250 | 257 | 73,700 | 257 |
| 2008-04-01 | 248 | 253 | 245 | 252 | 83,300 | 252 |
| 2008-03-31 | 266 | 266 | 252 | 258 | 117,300 | 258 |
| 2008-03-28 | 271 | 272 | 266 | 269 | 52,300 | 269 |
| 2008-03-27 | 280 | 280 | 271 | 272 | 62,300 | 272 |
| 2008-03-26 | 280 | 280 | 272 | 277 | 85,300 | 277 |
| 2008-03-25 | 290 | 290 | 276 | 282 | 134,400 | 282 |
| 2008-03-24 | 280 | 285 | 274 | 280 | 88,200 | 280 |
| 2008-03-21 | 281 | 289 | 267 | 278 | 112,900 | 278 |
| 2008-03-19 | 287 | 287 | 276 | 280 | 94,400 | 280 |
| 2008-03-18 | 272 | 285 | 266 | 267 | 59,700 | 267 |
| 2008-03-17 | 271 | 276 | 266 | 267 | 111,600 | 267 |
| 2008-03-14 | 294 | 299 | 270 | 286 | 139,200 | 286 |
| 2008-03-13 | 308 | 308 | 295 | 299 | 50,300 | 299 |
| 2008-03-12 | 320 | 325 | 304 | 307 | 136,800 | 307 |
| 2008-03-11 | 290 | 305 | 287 | 305 | 86,800 | 305 |
| 2008-03-10 | 305 | 314 | 296 | 305 | 138,900 | 305 |
| 2008-03-07 | 310 | 336 | 308 | 315 | 135,800 | 315 |
| 2008-03-06 | 310 | 341 | 305 | 325 | 257,700 | 325 |
| 2008-03-05 | 326 | 329 | 303 | 309 | 206,600 | 309 |
| 2008-03-04 | 347 | 350 | 329 | 330 | 113,400 | 330 |
| 2008-03-03 | 349 | 349 | 333 | 345 | 147,500 | 345 |
| 2008-02-29 | 364 | 364 | 351 | 353 | 199,100 | 353 |
| 2008-02-28 | 366 | 371 | 361 | 363 | 57,200 | 363 |
| 2008-02-27 | 362 | 377 | 359 | 364 | 156,600 | 364 |
| 2008-02-26 | 373 | 373 | 356 | 358 | 174,900 | 358 |
| 2008-02-25 | 392 | 396 | 355 | 365 | 573,400 | 365 |
| 2008-02-22 | 389 | 396 | 385 | 390 | 214,100 | 390 |
| 2008-02-21 | 392 | 405 | 378 | 384 | 557,800 | 384 |
| 2008-02-20 | 398 | 404 | 370 | 374 | 455,700 | 374 |
| 2008-02-19 | 366 | 410 | 363 | 393 | 783,200 | 393 |
| 2008-02-18 | 375 | 379 | 354 | 360 | 317,600 | 360 |
| 2008-02-15 | 364 | 375 | 359 | 365 | 69,700 | 365 |
| 2008-02-14 | 350 | 380 | 350 | 363 | 78,600 | 363 |
| 2008-02-13 | 360 | 360 | 350 | 353 | 80,200 | 353 |
| 2008-02-12 | 371 | 383 | 360 | 360 | 82,400 | 360 |
| 2008-02-08 | 369 | 374 | 365 | 366 | 71,500 | 366 |
| 2008-02-07 | 376 | 376 | 368 | 368 | 24,800 | 368 |
| 2008-02-06 | 370 | 374 | 367 | 370 | 48,000 | 370 |
| 2008-02-05 | 380 | 381 | 373 | 377 | 31,000 | 377 |
| 2008-02-04 | 371 | 385 | 371 | 381 | 89,400 | 381 |
| 2008-02-01 | 373 | 381 | 370 | 374 | 44,800 | 374 |
| 2008-01-31 | 370 | 384 | 367 | 375 | 45,300 | 375 |
| 2008-01-30 | 380 | 383 | 370 | 378 | 57,200 | 378 |
| 2008-01-29 | 380 | 383 | 375 | 380 | 51,600 | 380 |
| 2008-01-28 | 391 | 391 | 365 | 366 | 104,800 | 366 |
| 2008-01-25 | 396 | 403 | 379 | 390 | 303,600 | 390 |
| 2008-01-24 | 379 | 428 | 371 | 395 | 149,800 | 395 |
| 2008-01-23 | 386 | 386 | 361 | 369 | 118,200 | 369 |
| 2008-01-22 | 375 | 385 | 360 | 361 | 190,000 | 361 |
| 2008-01-21 | 430 | 431 | 387 | 395 | 404,600 | 395 |
| 2008-01-18 | 375 | 450 | 360 | 440 | 407,800 | 440 |
| 2008-01-17 | 355 | 371 | 353 | 370 | 77,500 | 370 |
| 2008-01-16 | 350 | 378 | 350 | 360 | 158,800 | 360 |
| 2008-01-15 | 415 | 420 | 376 | 388 | 205,600 | 388 |
| 2008-01-11 | 435 | 440 | 421 | 421 | 99,100 | 421 |
| 2008-01-10 | 442 | 445 | 435 | 435 | 45,800 | 435 |
| 2008-01-09 | 425 | 458 | 420 | 455 | 62,600 | 455 |
| 2008-01-08 | 433 | 445 | 431 | 435 | 32,600 | 435 |
| 2008-01-07 | 425 | 454 | 416 | 443 | 105,100 | 443 |
| 2008-01-04 | 455 | 456 | 417 | 435 | 47,600 | 435 |
分割・併合履歴 ： なし
