4686 (株)ジャストシステムの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	148	151	142	145	284,000	145
2011-12-29	150	151	145	148	166,100	148
2011-12-28	151	152	148	152	41,800	152
2011-12-27	152	152	146	150	120,600	150
2011-12-26	154	157	151	151	65,700	151
2011-12-22	162	162	154	154	98,900	154
2011-12-21	162	164	160	162	42,800	162
2011-12-20	162	163	158	160	141,100	160
2011-12-19	165	166	160	161	159,100	161
2011-12-16	170	172	168	170	108,300	170
2011-12-15	171	172	165	172	197,000	172
2011-12-14	176	182	172	174	355,500	174
2011-12-13	169	180	165	176	387,600	176
2011-12-12	169	171	167	170	272,200	170
2011-12-09	159	172	158	165	643,900	165
2011-12-08	160	161	158	159	59,700	159
2011-12-07	157	162	155	159	96,000	159
2011-12-06	156	158	153	157	108,600	157
2011-12-05	160	161	153	157	154,200	157
2011-12-02	155	158	151	158	95,800	158
2011-12-01	155	158	151	154	121,800	154
2011-11-30	155	156	151	154	104,500	154
2011-11-29	146	155	146	154	217,900	154
2011-11-28	141	147	141	145	145,500	145
2011-11-25	147	147	141	144	79,000	144
2011-11-24	147	149	144	146	78,600	146
2011-11-22	147	150	144	150	86,200	150
2011-11-21	152	156	147	148	139,200	148
2011-11-18	152	154	147	152	218,800	152
2011-11-17	153	160	152	156	180,200	156
2011-11-16	160	162	153	156	294,200	156
2011-11-15	164	175	162	163	484,300	163
2011-11-14	165	177	157	164	806,700	164
2011-11-11	153	170	144	164	2,357,800	164
2011-11-10	135	140	130	134	294,900	134
2011-11-09	140	144	137	144	293,400	144
2011-11-08	131	160	131	145	2,122,400	145
2011-11-07	131	131	129	129	81,200	129
2011-11-04	129	131	128	131	65,100	131
2011-11-02	130	131	129	130	48,500	130
2011-11-01	133	135	131	132	90,300	132
2011-10-31	135	136	132	133	98,700	133
2011-10-28	132	134	131	134	51,400	134
2011-10-27	131	133	129	131	96,200	131
2011-10-26	128	132	127	130	54,800	130
2011-10-25	133	133	128	130	102,500	130
2011-10-24	134	134	130	130	76,700	130
2011-10-21	130	133	130	131	45,000	131
2011-10-20	135	135	130	132	117,300	132
2011-10-19	135	136	134	134	34,800	134
2011-10-18	137	137	134	135	67,700	135
2011-10-17	137	138	135	137	57,200	137
2011-10-14	139	139	136	137	69,100	137
2011-10-13	142	145	139	140	123,600	140
2011-10-12	140	141	137	139	78,800	139
2011-10-11	141	143	138	140	71,700	140
2011-10-07	137	140	137	138	93,400	138
2011-10-06	135	137	134	135	60,300	135
2011-10-05	135	138	133	134	40,800	134
2011-10-04	136	136	133	134	46,300	134
2011-10-03	139	139	135	136	74,900	136
2011-09-30	146	150	138	139	152,600	139
2011-09-29	137	147	137	146	48,300	146
2011-09-28	136	141	136	139	44,800	139
2011-09-27	139	142	136	139	50,500	139
2011-09-26	143	144	135	137	67,900	137
2011-09-22	147	149	145	148	64,600	148
2011-09-21	147	151	147	149	24,200	149
2011-09-20	147	151	146	148	44,100	148
2011-09-16	146	150	145	149	54,400	149
2011-09-15	148	151	142	144	100,100	144
2011-09-14	154	154	148	148	57,200	148
2011-09-13	152	154	150	153	23,300	153
2011-09-12	152	154	151	154	14,900	154
2011-09-09	153	155	152	154	28,100	154
2011-09-08	154	156	153	155	24,400	155
2011-09-07	155	156	153	154	25,800	154
2011-09-06	156	157	152	152	98,700	152
2011-09-05	158	158	154	156	97,400	156
2011-09-02	160	162	159	160	28,900	160
2011-09-01	161	164	158	162	36,400	162
2011-08-31	161	163	161	163	15,500	163
2011-08-30	160	164	159	164	72,100	164
2011-08-29	158	162	156	158	42,500	158
2011-08-26	158	160	157	158	24,800	158
2011-08-25	156	161	155	157	45,000	157
2011-08-24	160	162	157	157	37,400	157
2011-08-23	159	162	156	159	31,400	159
2011-08-22	159	160	157	159	21,800	159
2011-08-19	155	163	154	159	91,500	159
2011-08-18	163	166	158	159	136,000	159
2011-08-17	170	170	163	168	68,900	168
2011-08-16	169	170	166	170	16,300	170
2011-08-15	168	171	167	168	23,900	168
2011-08-12	169	170	166	168	73,300	168
2011-08-11	169	173	166	173	29,900	173
2011-08-10	170	176	169	174	40,100	174
2011-08-09	160	169	150	168	152,300	168
2011-08-08	172	172	166	167	118,900	167
2011-08-05	175	175	172	175	107,800	175
2011-08-04	177	183	176	179	34,300	179
2011-08-03	179	180	176	176	24,100	176
2011-08-02	183	185	178	180	27,900	180
2011-08-01	175	186	175	185	57,100	185
2011-07-29	175	177	174	177	29,100	177
2011-07-28	177	179	174	175	40,100	175
2011-07-27	177	179	176	177	21,000	177
2011-07-26	175	181	175	179	52,100	179
2011-07-25	181	181	174	174	92,700	174
2011-07-22	179	182	175	180	142,000	180
2011-07-21	187	189	176	184	131,500	184
2011-07-20	188	190	187	187	35,300	187
2011-07-19	192	195	185	186	97,100	186
2011-07-15	188	192	188	192	22,100	192
2011-07-14	186	188	185	186	27,300	186
2011-07-13	188	190	185	186	53,900	186
2011-07-12	193	193	187	188	54,800	188
2011-07-11	195	196	190	194	47,900	194
2011-07-08	200	200	196	196	23,300	196
2011-07-07	195	199	195	198	30,000	198
2011-07-06	201	201	196	199	40,000	199
2011-07-05	202	202	198	202	56,900	202
2011-07-04	203	204	196	201	109,200	201
2011-07-01	191	196	184	196	99,300	196
2011-06-30	189	192	186	188	35,600	188
2011-06-29	185	189	185	187	48,500	187
2011-06-28	190	190	184	186	36,400	186
2011-06-27	187	190	184	188	51,900	188
2011-06-24	195	196	190	192	62,500	192
2011-06-23	198	199	193	195	94,200	195
2011-06-22	204	215	193	200	629,500	200
2011-06-21	176	209	175	197	1,054,100	197
2011-06-20	172	174	171	171	29,700	171
2011-06-17	171	172	170	172	52,900	172
2011-06-16	171	172	170	171	25,400	171
2011-06-15	171	176	171	172	51,200	172
2011-06-14	169	174	168	172	57,900	172
2011-06-13	168	171	168	170	31,700	170
2011-06-10	170	174	170	170	84,300	170
2011-06-09	178	178	170	170	79,500	170
2011-06-08	178	179	171	178	89,600	178
2011-06-07	177	179	175	177	42,200	177
2011-06-06	180	180	177	177	34,600	177
2011-06-03	184	184	179	181	28,100	181
2011-06-02	181	184	180	184	34,100	184
2011-06-01	180	186	179	183	51,300	183
2011-05-31	178	184	178	180	51,900	180
2011-05-30	181	182	176	178	48,700	178
2011-05-27	182	182	179	181	23,400	181
2011-05-26	183	185	182	182	12,600	182
2011-05-25	181	185	181	181	17,000	181
2011-05-24	181	183	178	181	50,300	181
2011-05-23	180	181	177	177	111,100	177
2011-05-20	187	187	182	183	88,800	183
2011-05-19	195	195	184	184	104,900	184
2011-05-18	194	198	191	198	35,300	198
2011-05-17	187	190	184	190	43,800	190
2011-05-16	189	191	182	183	76,000	183
2011-05-13	192	195	185	191	65,400	191
2011-05-12	197	198	192	194	78,800	194
2011-05-11	203	204	197	198	49,400	198
2011-05-10	202	204	198	202	48,000	202
2011-05-09	205	206	203	203	34,100	203
2011-05-06	202	204	197	204	73,500	204
2011-05-02	195	206	195	204	127,900	204
2011-04-28	190	193	189	193	48,700	193
2011-04-27	192	193	188	189	34,700	189
2011-04-26	194	194	191	191	64,700	191
2011-04-25	189	195	189	192	95,400	192
2011-04-22	182	190	179	188	122,300	188
2011-04-21	183	184	180	180	68,900	180
2011-04-20	173	190	173	179	147,300	179
2011-04-19	176	178	172	173	89,600	173
2011-04-18	174	179	173	179	89,200	179
2011-04-15	179	179	172	173	111,900	173
2011-04-14	175	180	170	177	202,600	177
2011-04-13	172	176	170	175	90,800	175
2011-04-12	183	183	170	173	337,500	173
2011-04-11	185	185	180	180	121,700	180
2011-04-08	176	187	174	187	128,100	187
2011-04-07	194	195	173	175	331,900	175
2011-04-06	188	192	188	191	63,700	191
2011-04-05	197	197	189	190	122,700	190
2011-04-04	200	204	190	197	412,900	197
2011-04-01	214	216	212	216	63,200	216
2011-03-31	215	216	211	214	65,300	214
2011-03-30	206	217	205	214	143,800	214
2011-03-29	208	210	202	204	71,300	204
2011-03-28	206	210	203	210	78,700	210
2011-03-25	214	214	206	207	97,800	207
2011-03-24	208	214	206	209	47,600	209
2011-03-23	220	221	208	208	152,200	208
2011-03-22	220	224	214	214	200,000	214
2011-03-18	188	214	188	210	315,300	210
2011-03-17	168	188	165	185	148,900	185
2011-03-16	164	190	161	172	399,100	172
2011-03-15	184	191	144	174	496,400	174
2011-03-14	179	225	179	194	583,300	194
2011-03-11	256	258	254	255	35,200	255
2011-03-10	262	262	257	258	74,900	258
2011-03-09	262	268	261	261	73,400	261
2011-03-08	260	263	260	262	69,500	262
2011-03-07	262	262	258	262	59,600	262
2011-03-04	263	265	261	262	79,300	262
2011-03-03	261	263	260	262	49,200	262
2011-03-02	263	263	258	261	67,100	261
2011-03-01	263	267	263	264	81,200	264
2011-02-28	264	264	255	262	102,700	262
2011-02-25	253	264	253	260	93,700	260
2011-02-24	268	268	258	258	157,300	258
2011-02-23	276	276	268	270	124,500	270
2011-02-22	280	281	275	276	88,900	276
2011-02-21	282	283	278	278	119,700	278
2011-02-18	280	285	278	279	76,000	279
2011-02-17	281	283	278	280	85,800	280
2011-02-16	283	284	281	282	72,400	282
2011-02-15	286	287	281	286	105,600	286
2011-02-14	287	289	282	287	85,800	287
2011-02-10	290	290	281	281	112,000	281
2011-02-09	301	302	291	293	111,100	293
2011-02-08	288	298	284	298	181,000	298
2011-02-07	281	285	280	284	75,700	284
2011-02-04	276	280	275	277	47,400	277
2011-02-03	281	281	275	277	51,800	277
2011-02-02	273	282	272	281	142,400	281
2011-02-01	273	280	265	267	144,200	267
2011-01-31	272	274	269	271	103,200	271
2011-01-28	284	284	275	276	158,200	276
2011-01-27	287	288	283	283	181,700	283
2011-01-26	296	296	287	289	86,600	289
2011-01-25	291	296	287	296	138,500	296
2011-01-24	288	290	283	290	166,400	290
2011-01-21	302	304	285	289	254,400	289
2011-01-20	300	301	290	301	227,500	301
2011-01-19	290	298	285	298	216,200	298
2011-01-18	297	298	286	289	205,500	289
2011-01-17	303	303	291	296	167,700	296
2011-01-14	310	310	300	300	364,700	300
2011-01-13	318	330	306	315	1,027,200	315
2011-01-12	287	299	286	295	231,700	295
2011-01-11	285	288	282	285	117,400	285
2011-01-07	285	288	284	287	75,800	287
2011-01-06	288	289	283	288	140,900	288
2011-01-05	290	290	281	286	160,600	286
2011-01-04	277	287	277	287	139,100	287

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 [2011年度]

4686 (株)ジャストシステムの時系列データ [2011年度]