4686 (株)ジャストシステム の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 263 | 263 | 250 | 254 | 233,800 | 254 |
| 2009-12-29 | 267 | 269 | 250 | 258 | 555,500 | 258 |
| 2009-12-28 | 251 | 276 | 250 | 267 | 1,386,500 | 267 |
| 2009-12-25 | 230 | 250 | 226 | 249 | 975,200 | 249 |
| 2009-12-24 | 216 | 226 | 208 | 225 | 352,800 | 225 |
| 2009-12-22 | 209 | 223 | 204 | 211 | 267,400 | 211 |
| 2009-12-21 | 217 | 226 | 208 | 209 | 332,000 | 209 |
| 2009-12-18 | 226 | 234 | 211 | 219 | 930,900 | 219 |
| 2009-12-17 | 195 | 240 | 195 | 221 | 1,552,300 | 221 |
| 2009-12-16 | 196 | 196 | 190 | 192 | 127,200 | 192 |
| 2009-12-15 | 184 | 196 | 184 | 193 | 154,300 | 193 |
| 2009-12-14 | 182 | 187 | 182 | 183 | 87,700 | 183 |
| 2009-12-11 | 184 | 188 | 180 | 185 | 151,300 | 185 |
| 2009-12-10 | 205 | 206 | 183 | 186 | 656,700 | 186 |
| 2009-12-09 | 177 | 195 | 175 | 195 | 714,300 | 195 |
| 2009-12-08 | 178 | 178 | 174 | 176 | 44,300 | 176 |
| 2009-12-07 | 171 | 176 | 170 | 175 | 104,000 | 175 |
| 2009-12-04 | 168 | 174 | 167 | 171 | 109,700 | 171 |
| 2009-12-03 | 179 | 179 | 171 | 171 | 230,000 | 171 |
| 2009-12-02 | 179 | 180 | 175 | 178 | 76,500 | 178 |
| 2009-12-01 | 180 | 184 | 174 | 179 | 179,800 | 179 |
| 2009-11-30 | 180 | 186 | 180 | 183 | 108,700 | 183 |
| 2009-11-27 | 184 | 187 | 175 | 179 | 159,900 | 179 |
| 2009-11-26 | 175 | 190 | 175 | 185 | 375,200 | 185 |
| 2009-11-25 | 168 | 180 | 168 | 176 | 112,600 | 176 |
| 2009-11-24 | 178 | 184 | 167 | 168 | 280,800 | 168 |
| 2009-11-20 | 159 | 175 | 156 | 168 | 185,500 | 168 |
| 2009-11-19 | 165 | 166 | 155 | 160 | 186,600 | 160 |
| 2009-11-18 | 174 | 174 | 163 | 165 | 196,100 | 165 |
| 2009-11-17 | 178 | 183 | 167 | 174 | 582,400 | 174 |
| 2009-11-16 | 191 | 207 | 179 | 179 | 1,927,700 | 179 |
| 2009-11-13 | 170 | 205 | 167 | 186 | 3,249,700 | 186 |
| 2009-11-12 | 156 | 158 | 154 | 155 | 106,000 | 155 |
| 2009-11-11 | 160 | 160 | 155 | 156 | 124,700 | 156 |
| 2009-11-10 | 153 | 163 | 153 | 157 | 165,800 | 157 |
| 2009-11-09 | 155 | 159 | 151 | 155 | 162,000 | 155 |
| 2009-11-06 | 158 | 167 | 157 | 157 | 347,400 | 157 |
| 2009-11-05 | 161 | 164 | 154 | 156 | 443,400 | 156 |
| 2009-11-04 | 171 | 174 | 166 | 166 | 288,300 | 166 |
| 2009-11-02 | 177 | 177 | 170 | 171 | 415,000 | 171 |
| 2009-10-30 | 180 | 185 | 175 | 177 | 483,600 | 177 |
| 2009-10-29 | 181 | 183 | 174 | 177 | 375,900 | 177 |
| 2009-10-28 | 179 | 192 | 175 | 180 | 1,150,600 | 180 |
| 2009-10-27 | 173 | 184 | 171 | 178 | 656,900 | 178 |
| 2009-10-26 | 181 | 182 | 174 | 175 | 609,400 | 175 |
| 2009-10-23 | 198 | 198 | 177 | 178 | 1,711,100 | 178 |
| 2009-10-22 | 196 | 207 | 183 | 196 | 4,077,800 | 196 |
| 2009-10-21 | 200 | 202 | 170 | 191 | 4,350,300 | 191 |
| 2009-10-20 | 238 | 241 | 175 | 189 | 3,284,800 | 189 |
| 2009-10-19 | 264 | 264 | 242 | 245 | 75,800 | 245 |
| 2009-10-16 | 264 | 271 | 257 | 264 | 51,000 | 264 |
| 2009-10-15 | 276 | 277 | 261 | 262 | 62,500 | 262 |
| 2009-10-14 | 262 | 274 | 262 | 271 | 40,700 | 271 |
| 2009-10-13 | 276 | 279 | 255 | 262 | 168,300 | 262 |
| 2009-10-09 | 257 | 268 | 251 | 268 | 111,500 | 268 |
| 2009-10-08 | 272 | 272 | 246 | 262 | 151,400 | 262 |
| 2009-10-07 | 269 | 274 | 260 | 274 | 56,000 | 274 |
| 2009-10-06 | 286 | 289 | 260 | 270 | 183,900 | 270 |
| 2009-10-05 | 312 | 312 | 295 | 295 | 44,000 | 295 |
| 2009-10-02 | 323 | 323 | 311 | 312 | 30,900 | 312 |
| 2009-10-01 | 321 | 328 | 318 | 324 | 23,800 | 324 |
| 2009-09-30 | 330 | 330 | 319 | 321 | 33,200 | 321 |
| 2009-09-29 | 324 | 328 | 318 | 321 | 27,900 | 321 |
| 2009-09-28 | 320 | 335 | 315 | 324 | 54,100 | 324 |
| 2009-09-25 | 345 | 345 | 328 | 338 | 29,900 | 338 |
| 2009-09-24 | 344 | 349 | 315 | 338 | 103,600 | 338 |
| 2009-09-18 | 346 | 347 | 341 | 344 | 14,600 | 344 |
| 2009-09-17 | 342 | 347 | 340 | 344 | 20,300 | 344 |
| 2009-09-16 | 345 | 347 | 340 | 342 | 24,900 | 342 |
| 2009-09-15 | 337 | 347 | 337 | 341 | 45,100 | 341 |
| 2009-09-14 | 352 | 353 | 345 | 347 | 60,400 | 347 |
| 2009-09-11 | 365 | 365 | 355 | 358 | 10,100 | 358 |
| 2009-09-10 | 360 | 362 | 354 | 360 | 21,500 | 360 |
| 2009-09-09 | 353 | 359 | 349 | 358 | 37,200 | 358 |
| 2009-09-08 | 360 | 362 | 349 | 349 | 55,300 | 349 |
| 2009-09-07 | 364 | 365 | 355 | 365 | 23,700 | 365 |
| 2009-09-04 | 361 | 374 | 358 | 360 | 50,300 | 360 |
| 2009-09-03 | 370 | 370 | 358 | 365 | 56,800 | 365 |
| 2009-09-02 | 380 | 380 | 365 | 375 | 88,900 | 375 |
| 2009-09-01 | 374 | 382 | 374 | 380 | 28,600 | 380 |
| 2009-08-31 | 383 | 392 | 377 | 380 | 23,300 | 380 |
| 2009-08-28 | 371 | 400 | 371 | 390 | 62,600 | 390 |
| 2009-08-27 | 371 | 375 | 368 | 375 | 20,000 | 375 |
| 2009-08-26 | 371 | 378 | 371 | 374 | 23,400 | 374 |
| 2009-08-25 | 379 | 385 | 373 | 373 | 30,800 | 373 |
| 2009-08-24 | 369 | 379 | 368 | 379 | 23,300 | 379 |
| 2009-08-21 | 390 | 390 | 369 | 374 | 55,100 | 374 |
| 2009-08-20 | 384 | 398 | 367 | 385 | 59,700 | 385 |
| 2009-08-19 | 385 | 385 | 365 | 379 | 100,200 | 379 |
| 2009-08-18 | 390 | 396 | 379 | 380 | 123,900 | 380 |
| 2009-08-17 | 411 | 412 | 401 | 405 | 33,700 | 405 |
| 2009-08-14 | 414 | 415 | 405 | 408 | 71,000 | 408 |
| 2009-08-13 | 410 | 413 | 407 | 409 | 21,600 | 409 |
| 2009-08-12 | 414 | 414 | 405 | 408 | 32,800 | 408 |
| 2009-08-11 | 412 | 419 | 405 | 419 | 41,400 | 419 |
| 2009-08-10 | 421 | 421 | 410 | 418 | 34,200 | 418 |
| 2009-08-07 | 415 | 422 | 400 | 421 | 84,100 | 421 |
| 2009-08-06 | 419 | 433 | 416 | 416 | 30,800 | 416 |
| 2009-08-05 | 416 | 430 | 416 | 424 | 37,900 | 424 |
| 2009-08-04 | 462 | 462 | 412 | 420 | 211,600 | 420 |
| 2009-08-03 | 427 | 465 | 427 | 463 | 198,900 | 463 |
| 2009-07-31 | 408 | 455 | 408 | 442 | 257,800 | 442 |
| 2009-07-30 | 370 | 424 | 368 | 408 | 157,300 | 408 |
| 2009-07-29 | 356 | 370 | 356 | 368 | 29,300 | 368 |
| 2009-07-28 | 377 | 378 | 366 | 366 | 38,600 | 366 |
| 2009-07-27 | 368 | 388 | 366 | 380 | 42,800 | 380 |
| 2009-07-24 | 369 | 370 | 361 | 365 | 28,100 | 365 |
| 2009-07-23 | 368 | 368 | 358 | 359 | 42,000 | 359 |
| 2009-07-22 | 361 | 368 | 359 | 363 | 31,400 | 363 |
| 2009-07-21 | 360 | 367 | 350 | 366 | 29,500 | 366 |
| 2009-07-17 | 340 | 370 | 340 | 362 | 77,700 | 362 |
| 2009-07-16 | 366 | 370 | 342 | 344 | 65,200 | 344 |
| 2009-07-15 | 331 | 349 | 326 | 346 | 66,100 | 346 |
| 2009-07-14 | 360 | 360 | 315 | 323 | 179,200 | 323 |
| 2009-07-13 | 399 | 399 | 335 | 335 | 267,700 | 335 |
| 2009-07-10 | 420 | 430 | 402 | 404 | 114,000 | 404 |
| 2009-07-09 | 418 | 425 | 411 | 416 | 56,800 | 416 |
| 2009-07-08 | 437 | 445 | 416 | 430 | 211,700 | 430 |
| 2009-07-07 | 463 | 470 | 440 | 452 | 183,500 | 452 |
| 2009-07-06 | 470 | 475 | 460 | 473 | 111,800 | 473 |
| 2009-07-03 | 459 | 486 | 459 | 475 | 196,500 | 475 |
| 2009-07-02 | 450 | 479 | 450 | 474 | 284,000 | 474 |
| 2009-07-01 | 435 | 455 | 423 | 451 | 375,400 | 451 |
| 2009-06-30 | 404 | 448 | 401 | 440 | 438,400 | 440 |
| 2009-06-29 | 413 | 413 | 401 | 407 | 83,800 | 407 |
| 2009-06-26 | 410 | 415 | 403 | 409 | 58,500 | 409 |
| 2009-06-25 | 410 | 412 | 403 | 410 | 35,500 | 410 |
| 2009-06-24 | 406 | 415 | 405 | 409 | 36,400 | 409 |
| 2009-06-23 | 421 | 421 | 403 | 406 | 77,700 | 406 |
| 2009-06-22 | 425 | 437 | 419 | 421 | 51,300 | 421 |
| 2009-06-19 | 438 | 438 | 415 | 430 | 128,300 | 430 |
| 2009-06-18 | 438 | 445 | 418 | 418 | 123,600 | 418 |
| 2009-06-17 | 427 | 451 | 405 | 439 | 263,100 | 439 |
| 2009-06-16 | 394 | 450 | 394 | 435 | 458,500 | 435 |
| 2009-06-15 | 437 | 488 | 401 | 404 | 619,200 | 404 |
| 2009-06-12 | 405 | 460 | 405 | 442 | 340,900 | 442 |
| 2009-06-11 | 420 | 423 | 403 | 412 | 187,600 | 412 |
| 2009-06-10 | 393 | 430 | 386 | 425 | 311,500 | 425 |
| 2009-06-09 | 437 | 440 | 390 | 398 | 512,900 | 398 |
| 2009-06-08 | 452 | 472 | 429 | 441 | 455,500 | 441 |
| 2009-06-05 | 449 | 490 | 442 | 467 | 762,800 | 467 |
| 2009-06-04 | 389 | 450 | 372 | 444 | 699,100 | 444 |
| 2009-06-03 | 380 | 399 | 380 | 395 | 396,300 | 395 |
| 2009-06-02 | 345 | 384 | 342 | 382 | 444,800 | 382 |
| 2009-06-01 | 325 | 349 | 325 | 340 | 273,800 | 340 |
| 2009-05-29 | 300 | 342 | 299 | 334 | 421,900 | 334 |
| 2009-05-28 | 300 | 301 | 292 | 298 | 105,600 | 298 |
| 2009-05-27 | 270 | 310 | 270 | 303 | 425,800 | 303 |
| 2009-05-26 | 274 | 274 | 268 | 274 | 9,700 | 274 |
| 2009-05-25 | 260 | 274 | 260 | 274 | 54,500 | 274 |
| 2009-05-22 | 265 | 270 | 262 | 265 | 25,700 | 265 |
| 2009-05-21 | 280 | 280 | 268 | 268 | 58,400 | 268 |
| 2009-05-20 | 281 | 281 | 274 | 280 | 25,700 | 280 |
| 2009-05-19 | 273 | 283 | 268 | 281 | 45,900 | 281 |
| 2009-05-18 | 268 | 273 | 265 | 271 | 36,300 | 271 |
| 2009-05-15 | 273 | 273 | 264 | 271 | 20,700 | 271 |
| 2009-05-14 | 258 | 273 | 256 | 271 | 54,900 | 271 |
| 2009-05-13 | 260 | 264 | 258 | 261 | 39,800 | 261 |
| 2009-05-12 | 275 | 280 | 247 | 265 | 194,600 | 265 |
| 2009-05-11 | 269 | 290 | 268 | 280 | 80,200 | 280 |
| 2009-05-08 | 256 | 267 | 256 | 267 | 52,800 | 267 |
| 2009-05-07 | 261 | 267 | 259 | 264 | 41,000 | 264 |
| 2009-05-01 | 255 | 264 | 255 | 260 | 20,600 | 260 |
| 2009-04-30 | 255 | 270 | 255 | 260 | 34,800 | 260 |
| 2009-04-28 | 261 | 268 | 257 | 257 | 56,900 | 257 |
| 2009-04-27 | 275 | 275 | 263 | 266 | 34,700 | 266 |
| 2009-04-24 | 280 | 280 | 268 | 272 | 54,200 | 272 |
| 2009-04-23 | 275 | 285 | 268 | 276 | 44,700 | 276 |
| 2009-04-22 | 282 | 297 | 276 | 279 | 129,000 | 279 |
| 2009-04-21 | 255 | 287 | 255 | 287 | 98,200 | 287 |
| 2009-04-20 | 258 | 271 | 258 | 265 | 54,300 | 265 |
| 2009-04-17 | 268 | 268 | 254 | 255 | 95,500 | 255 |
| 2009-04-16 | 277 | 279 | 266 | 269 | 232,900 | 269 |
| 2009-04-15 | 238 | 246 | 238 | 242 | 127,300 | 242 |
| 2009-04-14 | 259 | 259 | 245 | 253 | 153,400 | 253 |
| 2009-04-13 | 271 | 277 | 260 | 262 | 169,200 | 262 |
| 2009-04-10 | 281 | 288 | 271 | 280 | 207,500 | 280 |
| 2009-04-09 | 275 | 285 | 253 | 284 | 667,700 | 284 |
| 2009-04-08 | 330 | 345 | 260 | 270 | 1,302,600 | 270 |
| 2009-04-07 | 355 | 363 | 330 | 335 | 1,049,100 | 335 |
| 2009-04-06 | 380 | 380 | 371 | 380 | 1,058,700 | 380 |
| 2009-04-03 | 257 | 308 | 256 | 300 | 554,500 | 300 |
| 2009-04-02 | 247 | 252 | 242 | 252 | 180,500 | 252 |
| 2009-04-01 | 233 | 248 | 222 | 237 | 176,200 | 237 |
| 2009-03-31 | 236 | 240 | 220 | 228 | 294,600 | 228 |
| 2009-03-30 | 202 | 259 | 202 | 241 | 881,700 | 241 |
| 2009-03-27 | 192 | 209 | 192 | 204 | 164,300 | 204 |
| 2009-03-26 | 170 | 193 | 170 | 192 | 102,500 | 192 |
| 2009-03-25 | 178 | 183 | 170 | 175 | 39,100 | 175 |
| 2009-03-24 | 188 | 188 | 175 | 177 | 56,800 | 177 |
| 2009-03-23 | 169 | 185 | 169 | 178 | 82,900 | 178 |
| 2009-03-19 | 176 | 177 | 166 | 169 | 44,200 | 169 |
| 2009-03-18 | 183 | 183 | 174 | 181 | 101,800 | 181 |
| 2009-03-17 | 180 | 189 | 176 | 183 | 159,800 | 183 |
| 2009-03-16 | 172 | 185 | 163 | 175 | 99,100 | 175 |
| 2009-03-13 | 165 | 169 | 163 | 169 | 16,300 | 169 |
| 2009-03-12 | 163 | 171 | 160 | 165 | 45,100 | 165 |
| 2009-03-11 | 165 | 165 | 161 | 164 | 35,700 | 164 |
| 2009-03-10 | 160 | 163 | 156 | 158 | 52,900 | 158 |
| 2009-03-09 | 165 | 174 | 155 | 160 | 380,800 | 160 |
| 2009-03-06 | 147 | 174 | 146 | 165 | 402,900 | 165 |
| 2009-03-05 | 145 | 153 | 145 | 147 | 64,900 | 147 |
| 2009-03-04 | 142 | 147 | 140 | 141 | 37,000 | 141 |
| 2009-03-03 | 124 | 147 | 124 | 147 | 96,300 | 147 |
| 2009-03-02 | 122 | 131 | 120 | 129 | 45,300 | 129 |
| 2009-02-27 | 118 | 120 | 114 | 119 | 26,500 | 119 |
| 2009-02-26 | 122 | 122 | 114 | 116 | 107,400 | 116 |
| 2009-02-25 | 124 | 131 | 118 | 119 | 147,200 | 119 |
| 2009-02-24 | 141 | 141 | 124 | 124 | 93,200 | 124 |
| 2009-02-23 | 144 | 145 | 139 | 141 | 20,800 | 141 |
| 2009-02-20 | 149 | 150 | 142 | 147 | 34,800 | 147 |
| 2009-02-19 | 148 | 148 | 145 | 148 | 7,400 | 148 |
| 2009-02-18 | 150 | 150 | 145 | 149 | 27,500 | 149 |
| 2009-02-17 | 151 | 154 | 149 | 150 | 18,800 | 150 |
| 2009-02-16 | 155 | 155 | 149 | 150 | 22,200 | 150 |
| 2009-02-13 | 156 | 157 | 150 | 150 | 15,600 | 150 |
| 2009-02-12 | 152 | 152 | 150 | 152 | 13,900 | 152 |
| 2009-02-10 | 152 | 156 | 151 | 153 | 20,400 | 153 |
| 2009-02-09 | 146 | 151 | 146 | 150 | 13,600 | 150 |
| 2009-02-06 | 151 | 153 | 145 | 145 | 40,700 | 145 |
| 2009-02-05 | 150 | 152 | 150 | 151 | 8,600 | 151 |
| 2009-02-04 | 150 | 152 | 150 | 150 | 8,900 | 150 |
| 2009-02-03 | 150 | 153 | 150 | 153 | 19,300 | 153 |
| 2009-02-02 | 152 | 154 | 151 | 151 | 17,400 | 151 |
| 2009-01-30 | 152 | 156 | 152 | 156 | 16,200 | 156 |
| 2009-01-29 | 159 | 160 | 154 | 157 | 17,100 | 157 |
| 2009-01-28 | 155 | 159 | 154 | 159 | 14,300 | 159 |
| 2009-01-27 | 153 | 160 | 150 | 158 | 27,200 | 158 |
| 2009-01-26 | 149 | 155 | 149 | 150 | 12,600 | 150 |
| 2009-01-23 | 152 | 155 | 151 | 151 | 23,600 | 151 |
| 2009-01-22 | 157 | 157 | 149 | 152 | 70,000 | 152 |
| 2009-01-21 | 161 | 161 | 153 | 157 | 35,800 | 157 |
| 2009-01-20 | 167 | 167 | 161 | 163 | 12,300 | 163 |
| 2009-01-19 | 167 | 169 | 163 | 164 | 22,800 | 164 |
| 2009-01-16 | 165 | 169 | 163 | 167 | 20,400 | 167 |
| 2009-01-15 | 164 | 170 | 163 | 165 | 10,900 | 165 |
| 2009-01-14 | 162 | 170 | 162 | 168 | 25,200 | 168 |
| 2009-01-13 | 172 | 172 | 161 | 164 | 37,300 | 164 |
| 2009-01-09 | 179 | 183 | 174 | 174 | 32,000 | 174 |
| 2009-01-08 | 182 | 183 | 178 | 178 | 33,000 | 178 |
| 2009-01-07 | 190 | 190 | 180 | 185 | 53,500 | 185 |
| 2009-01-06 | 180 | 190 | 175 | 186 | 99,400 | 186 |
| 2009-01-05 | 173 | 182 | 168 | 182 | 85,300 | 182 |
分割・併合履歴 ： なし
