4686 (株)ジャストシステムの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	275	278	272	274	81,400	274
2010-12-29	276	283	275	277	80,300	277
2010-12-28	281	283	276	279	80,900	279
2010-12-27	273	303	273	284	502,900	284
2010-12-24	266	293	265	280	595,000	280
2010-12-22	271	280	267	267	131,800	267
2010-12-21	270	276	267	272	163,800	272
2010-12-20	283	283	264	272	202,100	272
2010-12-17	285	290	278	283	184,800	283
2010-12-16	295	298	288	292	146,900	292
2010-12-15	307	308	298	304	148,500	304
2010-12-14	296	310	287	309	319,100	309
2010-12-13	287	293	280	293	212,700	293
2010-12-10	298	298	281	292	235,200	292
2010-12-09	319	323	295	300	599,500	300
2010-12-08	303	318	279	314	1,375,200	314
2010-12-07	244	298	242	296	1,033,000	296
2010-12-06	237	242	234	240	92,800	240
2010-12-03	239	240	230	235	93,000	235
2010-12-02	239	245	235	236	106,200	236
2010-12-01	234	242	231	238	52,900	238
2010-11-30	240	244	232	233	101,300	233
2010-11-29	228	244	228	240	160,000	240
2010-11-26	237	237	226	226	77,500	226
2010-11-25	226	235	224	233	210,100	233
2010-11-24	216	225	216	222	96,400	222
2010-11-22	222	223	215	220	132,000	220
2010-11-19	224	224	219	220	133,200	220
2010-11-18	215	221	215	221	155,500	221
2010-11-17	217	218	212	214	186,000	214
2010-11-16	219	222	218	218	57,100	218
2010-11-15	228	231	214	218	207,700	218
2010-11-12	249	253	226	226	342,900	226
2010-11-11	225	232	221	230	66,500	230
2010-11-10	217	226	217	224	28,800	224
2010-11-09	221	222	216	220	30,700	220
2010-11-08	211	220	211	219	28,800	219
2010-11-05	212	221	212	220	48,300	220
2010-11-04	214	216	207	210	51,500	210
2010-11-02	217	219	211	215	24,700	215
2010-11-01	220	220	213	214	29,500	214
2010-10-29	220	226	219	222	26,400	222
2010-10-28	224	227	221	221	26,100	221
2010-10-27	229	229	225	226	23,000	226
2010-10-26	230	230	227	230	8,500	230
2010-10-25	230	230	226	230	29,300	230
2010-10-22	229	232	223	230	46,100	230
2010-10-21	229	231	223	231	26,000	231
2010-10-20	222	230	220	229	58,500	229
2010-10-19	222	225	220	225	13,900	225
2010-10-18	224	225	218	225	15,700	225
2010-10-15	220	222	218	220	14,900	220
2010-10-14	225	230	219	222	52,000	222
2010-10-13	228	231	226	226	20,700	226
2010-10-12	228	231	226	226	34,000	226
2010-10-08	239	241	232	232	44,600	232
2010-10-07	240	240	232	239	34,900	239
2010-10-06	254	254	239	240	52,600	240
2010-10-05	228	240	226	239	104,800	239
2010-10-04	251	253	243	243	81,100	243
2010-10-01	237	254	236	251	260,700	251
2010-09-30	237	243	229	240	112,900	240
2010-09-29	225	245	225	243	230,900	243
2010-09-28	218	224	218	224	49,000	224
2010-09-27	219	221	215	221	126,100	221
2010-09-24	222	222	216	219	86,500	219
2010-09-22	231	237	220	222	304,800	222
2010-09-21	215	220	213	217	55,700	217
2010-09-17	215	218	210	215	99,800	215
2010-09-16	216	218	210	215	73,800	215
2010-09-15	219	224	210	215	153,000	215
2010-09-14	233	240	218	219	127,100	219
2010-09-13	230	233	227	228	82,400	228
2010-09-10	233	240	223	225	115,500	225
2010-09-09	241	248	227	235	188,400	235
2010-09-08	220	270	216	240	853,400	240
2010-09-07	223	224	215	219	94,600	219
2010-09-06	220	224	216	223	39,600	223
2010-09-03	228	229	219	222	58,000	222
2010-09-02	233	235	228	230	34,000	230
2010-09-01	230	233	229	232	30,900	232
2010-08-31	241	241	230	234	64,800	234
2010-08-30	246	251	242	243	63,500	243
2010-08-27	251	251	241	245	44,200	245
2010-08-26	246	252	245	250	51,600	250
2010-08-25	250	252	243	243	44,100	243
2010-08-24	255	260	250	254	53,100	254
2010-08-23	262	264	256	257	27,500	257
2010-08-20	260	268	260	262	16,800	262
2010-08-19	257	266	257	266	25,200	266
2010-08-18	259	263	257	257	35,200	257
2010-08-17	261	264	258	260	36,300	260
2010-08-16	257	264	257	261	24,100	261
2010-08-13	260	268	260	261	62,400	261
2010-08-12	265	265	256	261	44,800	261
2010-08-11	277	277	268	272	31,800	272
2010-08-10	275	281	271	278	15,000	278
2010-08-09	277	278	270	271	10,400	271
2010-08-06	275	279	262	274	48,100	274
2010-08-05	278	286	278	285	29,900	285
2010-08-04	283	283	273	279	23,100	279
2010-08-03	287	290	276	280	27,200	280
2010-08-02	273	284	272	282	16,700	282
2010-07-30	287	287	278	279	49,400	279
2010-07-29	287	291	283	291	39,100	291
2010-07-28	283	291	279	287	41,600	287
2010-07-27	284	296	281	282	34,500	282
2010-07-26	278	285	278	284	21,100	284
2010-07-23	265	278	265	278	28,300	278
2010-07-22	256	268	256	265	28,800	265
2010-07-21	264	273	261	264	19,400	264
2010-07-20	266	269	257	262	48,700	262
2010-07-16	277	277	270	271	39,900	271
2010-07-15	281	285	278	278	21,200	278
2010-07-14	280	287	278	283	26,200	283
2010-07-13	281	282	275	276	24,600	276
2010-07-12	280	284	277	281	35,400	281
2010-07-09	290	292	283	283	33,700	283
2010-07-08	297	298	281	288	49,200	288
2010-07-07	302	302	288	288	30,800	288
2010-07-06	299	300	290	300	19,400	300
2010-07-05	303	303	294	294	34,400	294
2010-07-02	276	289	272	289	25,300	289
2010-07-01	280	284	276	278	32,700	278
2010-06-30	271	284	270	277	60,000	277
2010-06-29	284	297	277	277	107,400	277
2010-06-28	298	301	276	285	150,700	285
2010-06-25	310	328	297	297	167,900	297
2010-06-24	316	323	314	315	28,100	315
2010-06-23	325	325	315	315	52,200	315
2010-06-22	325	330	323	326	27,300	326
2010-06-21	319	333	319	330	55,800	330
2010-06-18	330	330	319	325	58,200	325
2010-06-17	333	341	325	325	110,400	325
2010-06-16	349	351	335	335	152,700	335
2010-06-15	331	348	329	347	158,200	347
2010-06-14	317	329	317	325	73,500	325
2010-06-11	320	323	317	317	57,700	317
2010-06-10	306	317	304	310	38,300	310
2010-06-09	318	318	302	303	72,300	303
2010-06-08	300	319	300	316	63,300	316
2010-06-07	308	312	304	306	86,900	306
2010-06-04	322	333	322	324	85,500	324
2010-06-03	315	323	311	320	94,500	320
2010-06-02	306	326	299	300	163,500	300
2010-06-01	310	314	306	311	90,200	311
2010-05-31	295	321	295	315	172,600	315
2010-05-28	305	306	295	296	190,900	296
2010-05-27	269	299	266	289	257,200	289
2010-05-26	279	280	257	269	423,800	269
2010-05-25	302	303	268	272	474,500	272
2010-05-24	336	340	306	306	290,200	306
2010-05-21	326	339	326	334	270,200	334
2010-05-20	380	380	350	350	269,000	350
2010-05-19	370	394	351	386	276,900	386
2010-05-18	362	376	359	374	112,600	374
2010-05-17	380	381	357	361	168,200	361
2010-05-14	343	385	342	382	216,900	382
2010-05-13	332	360	332	360	224,300	360
2010-05-12	365	369	326	326	435,200	326
2010-05-11	380	395	355	363	208,800	363
2010-05-10	383	398	374	380	180,400	380
2010-05-07	360	384	352	384	368,700	384
2010-05-06	415	416	390	392	398,900	392
2010-04-30	427	427	411	415	415,300	415
2010-04-28	385	417	380	413	834,700	413
2010-04-27	373	399	367	399	533,400	399
2010-04-26	356	370	352	370	174,300	370
2010-04-23	355	355	348	353	60,600	353
2010-04-22	355	360	345	353	120,200	353
2010-04-21	357	372	353	356	357,400	356
2010-04-20	349	353	342	346	100,300	346
2010-04-19	351	351	340	345	212,700	345
2010-04-16	368	370	356	356	144,100	356
2010-04-15	360	378	355	368	207,100	368
2010-04-14	362	364	356	360	138,100	360
2010-04-13	366	369	359	360	192,400	360
2010-04-12	375	375	358	373	205,900	373
2010-04-09	391	395	368	375	441,900	375
2010-04-08	367	390	364	386	589,600	386
2010-04-07	345	375	341	371	705,000	371
2010-04-06	360	379	340	345	790,300	345
2010-04-05	405	405	360	379	2,358,300	379
2010-04-02	325	325	325	325	107,800	325
2010-04-01	237	245	235	245	105,500	245
2010-03-31	248	248	240	240	120,400	240
2010-03-30	236	247	234	244	200,400	244
2010-03-29	222	234	220	232	106,000	232
2010-03-26	233	235	226	226	94,000	226
2010-03-25	239	239	233	234	91,800	234
2010-03-24	239	240	231	233	158,300	233
2010-03-23	226	239	225	238	189,700	238
2010-03-19	228	230	222	225	175,500	225
2010-03-18	215	236	214	228	389,300	228
2010-03-17	209	217	209	213	136,900	213
2010-03-16	211	212	207	209	134,600	209
2010-03-15	214	214	209	209	84,400	209
2010-03-12	213	215	208	210	94,200	210
2010-03-11	206	212	203	210	104,800	210
2010-03-10	209	210	205	208	108,500	208
2010-03-09	212	214	208	211	83,800	211
2010-03-08	212	213	207	212	120,700	212
2010-03-05	207	214	207	212	94,100	212
2010-03-04	208	213	206	209	65,900	209
2010-03-03	206	207	205	207	61,900	207
2010-03-02	204	215	204	206	84,100	206
2010-03-01	215	215	204	204	106,900	204
2010-02-26	218	220	210	212	126,900	212
2010-02-25	230	232	221	221	125,800	221
2010-02-24	228	241	224	228	356,900	228
2010-02-23	225	230	220	226	101,800	226
2010-02-22	218	224	217	222	59,500	222
2010-02-19	224	227	218	218	62,100	218
2010-02-18	226	229	221	227	61,600	227
2010-02-17	230	232	225	226	60,600	226
2010-02-16	241	242	223	228	153,900	228
2010-02-15	228	236	217	235	259,100	235
2010-02-12	210	238	209	228	473,500	228
2010-02-10	200	204	200	204	55,900	204
2010-02-09	196	202	196	202	65,400	202
2010-02-08	200	204	196	201	57,300	201
2010-02-05	197	201	191	201	85,600	201
2010-02-04	207	208	199	201	76,900	201
2010-02-03	201	211	201	204	68,300	204
2010-02-02	197	200	194	199	70,600	199
2010-02-01	202	204	186	193	215,600	193
2010-01-29	208	208	203	203	93,800	203
2010-01-28	207	213	205	211	147,700	211
2010-01-27	209	210	200	201	151,500	201
2010-01-26	212	216	208	210	145,600	210
2010-01-25	210	216	205	210	135,800	210
2010-01-22	221	225	208	212	314,800	212
2010-01-21	222	228	215	226	125,100	226
2010-01-20	235	241	221	221	212,100	221
2010-01-19	241	244	232	233	185,200	233
2010-01-18	235	245	233	237	131,900	237
2010-01-15	251	251	239	239	206,000	239
2010-01-14	228	247	223	246	283,900	246
2010-01-13	228	232	220	230	169,800	230
2010-01-12	230	235	227	228	140,000	228
2010-01-08	242	246	234	235	167,100	235
2010-01-07	239	246	239	243	149,500	243
2010-01-06	235	252	233	244	302,900	244
2010-01-05	239	252	230	237	480,100	237
2010-01-04	248	253	227	228	435,600	228

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 [2010年度]

4686 (株)ジャストシステムの時系列データ [2010年度]