4686 (株)ジャストシステム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 935 | 940 | 932 | 938 | 57,000 | 938 |
| 2015-12-29 | 926 | 945 | 925 | 939 | 54,800 | 939 |
| 2015-12-28 | 910 | 937 | 910 | 937 | 97,700 | 937 |
| 2015-12-25 | 907 | 913 | 890 | 897 | 200,100 | 897 |
| 2015-12-24 | 951 | 951 | 909 | 914 | 278,800 | 914 |
| 2015-12-22 | 962 | 963 | 943 | 944 | 216,900 | 944 |
| 2015-12-21 | 959 | 979 | 951 | 962 | 153,500 | 962 |
| 2015-12-18 | 983 | 993 | 962 | 968 | 219,200 | 968 |
| 2015-12-17 | 980 | 995 | 979 | 980 | 175,100 | 980 |
| 2015-12-16 | 957 | 969 | 950 | 967 | 147,400 | 967 |
| 2015-12-15 | 965 | 965 | 948 | 949 | 172,700 | 949 |
| 2015-12-14 | 957 | 965 | 952 | 965 | 157,800 | 965 |
| 2015-12-11 | 963 | 978 | 962 | 967 | 171,800 | 967 |
| 2015-12-10 | 973 | 980 | 969 | 970 | 238,000 | 970 |
| 2015-12-09 | 985 | 993 | 978 | 986 | 126,900 | 986 |
| 2015-12-08 | 998 | 1,005 | 981 | 990 | 197,600 | 990 |
| 2015-12-07 | 991 | 1,014 | 991 | 997 | 255,000 | 997 |
| 2015-12-04 | 982 | 996 | 982 | 984 | 162,900 | 984 |
| 2015-12-03 | 993 | 1,004 | 988 | 1,002 | 120,400 | 1,002 |
| 2015-12-02 | 1,007 | 1,008 | 982 | 993 | 332,500 | 993 |
| 2015-12-01 | 1,002 | 1,019 | 997 | 1,013 | 271,300 | 1,013 |
| 2015-11-30 | 1,012 | 1,023 | 992 | 997 | 254,700 | 997 |
| 2015-11-27 | 1,000 | 1,012 | 992 | 1,011 | 387,700 | 1,011 |
| 2015-11-26 | 986 | 1,006 | 986 | 991 | 480,000 | 991 |
| 2015-11-25 | 955 | 977 | 948 | 972 | 346,200 | 972 |
| 2015-11-24 | 955 | 957 | 942 | 955 | 142,600 | 955 |
| 2015-11-20 | 950 | 955 | 946 | 953 | 99,600 | 953 |
| 2015-11-19 | 945 | 952 | 938 | 950 | 135,300 | 950 |
| 2015-11-18 | 950 | 958 | 941 | 944 | 111,200 | 944 |
| 2015-11-17 | 950 | 955 | 944 | 948 | 99,100 | 948 |
| 2015-11-16 | 943 | 954 | 940 | 944 | 70,300 | 944 |
| 2015-11-13 | 943 | 960 | 939 | 958 | 122,300 | 958 |
| 2015-11-12 | 969 | 972 | 949 | 953 | 130,000 | 953 |
| 2015-11-11 | 957 | 975 | 956 | 967 | 137,800 | 967 |
| 2015-11-10 | 953 | 969 | 945 | 958 | 156,600 | 958 |
| 2015-11-09 | 953 | 975 | 953 | 970 | 229,000 | 970 |
| 2015-11-06 | 946 | 955 | 932 | 948 | 128,300 | 948 |
| 2015-11-05 | 907 | 952 | 907 | 941 | 242,500 | 941 |
| 2015-11-04 | 945 | 950 | 916 | 916 | 264,200 | 916 |
| 2015-11-02 | 951 | 961 | 945 | 955 | 125,000 | 955 |
| 2015-10-30 | 958 | 970 | 946 | 963 | 161,900 | 963 |
| 2015-10-29 | 979 | 979 | 950 | 959 | 178,100 | 959 |
| 2015-10-28 | 965 | 979 | 950 | 969 | 85,200 | 969 |
| 2015-10-27 | 968 | 994 | 968 | 968 | 333,300 | 968 |
| 2015-10-26 | 953 | 969 | 953 | 965 | 113,700 | 965 |
| 2015-10-23 | 955 | 960 | 943 | 950 | 190,100 | 950 |
| 2015-10-22 | 950 | 961 | 933 | 943 | 181,700 | 943 |
| 2015-10-21 | 946 | 957 | 937 | 953 | 131,000 | 953 |
| 2015-10-20 | 965 | 969 | 948 | 950 | 243,000 | 950 |
| 2015-10-19 | 931 | 957 | 927 | 948 | 324,800 | 948 |
| 2015-10-16 | 922 | 936 | 912 | 916 | 138,400 | 916 |
| 2015-10-15 | 896 | 919 | 890 | 915 | 136,100 | 915 |
| 2015-10-14 | 906 | 915 | 890 | 896 | 216,100 | 896 |
| 2015-10-13 | 898 | 918 | 898 | 918 | 105,600 | 918 |
| 2015-10-09 | 899 | 907 | 888 | 907 | 109,700 | 907 |
| 2015-10-08 | 904 | 905 | 885 | 893 | 218,400 | 893 |
| 2015-10-07 | 919 | 922 | 885 | 909 | 199,600 | 909 |
| 2015-10-06 | 930 | 940 | 916 | 919 | 212,500 | 919 |
| 2015-10-05 | 907 | 930 | 899 | 925 | 307,600 | 925 |
| 2015-10-02 | 875 | 898 | 874 | 887 | 117,800 | 887 |
| 2015-10-01 | 900 | 908 | 883 | 884 | 202,400 | 884 |
| 2015-09-30 | 853 | 897 | 853 | 882 | 361,600 | 882 |
| 2015-09-29 | 861 | 867 | 835 | 839 | 210,400 | 839 |
| 2015-09-28 | 857 | 886 | 857 | 883 | 206,900 | 883 |
| 2015-09-25 | 835 | 853 | 833 | 851 | 216,400 | 851 |
| 2015-09-24 | 859 | 867 | 820 | 830 | 440,600 | 830 |
| 2015-09-18 | 879 | 886 | 870 | 874 | 152,700 | 874 |
| 2015-09-17 | 880 | 899 | 878 | 894 | 126,600 | 894 |
| 2015-09-16 | 882 | 883 | 867 | 878 | 144,200 | 878 |
| 2015-09-15 | 885 | 893 | 874 | 876 | 143,100 | 876 |
| 2015-09-14 | 899 | 899 | 874 | 878 | 137,300 | 878 |
| 2015-09-11 | 885 | 899 | 885 | 891 | 134,900 | 891 |
| 2015-09-10 | 862 | 885 | 857 | 881 | 186,200 | 881 |
| 2015-09-09 | 870 | 887 | 859 | 883 | 212,800 | 883 |
| 2015-09-08 | 863 | 869 | 840 | 844 | 245,700 | 844 |
| 2015-09-07 | 869 | 878 | 840 | 864 | 337,000 | 864 |
| 2015-09-04 | 904 | 905 | 865 | 877 | 334,000 | 877 |
| 2015-09-03 | 878 | 897 | 878 | 886 | 336,100 | 886 |
| 2015-09-02 | 856 | 892 | 850 | 864 | 425,100 | 864 |
| 2015-09-01 | 918 | 930 | 883 | 885 | 288,200 | 885 |
| 2015-08-31 | 910 | 943 | 910 | 921 | 297,700 | 921 |
| 2015-08-28 | 914 | 929 | 901 | 920 | 366,000 | 920 |
| 2015-08-27 | 881 | 902 | 861 | 890 | 508,300 | 890 |
| 2015-08-26 | 866 | 867 | 830 | 856 | 631,300 | 856 |
| 2015-08-25 | 829 | 904 | 813 | 843 | 763,100 | 843 |
| 2015-08-24 | 884 | 931 | 862 | 868 | 897,500 | 868 |
| 2015-08-21 | 944 | 962 | 924 | 929 | 426,100 | 929 |
| 2015-08-20 | 970 | 1,001 | 966 | 981 | 512,400 | 981 |
| 2015-08-19 | 973 | 987 | 950 | 967 | 420,000 | 967 |
| 2015-08-18 | 1,000 | 1,009 | 986 | 988 | 404,700 | 988 |
| 2015-08-17 | 981 | 1,013 | 969 | 1,008 | 705,400 | 1,008 |
| 2015-08-14 | 947 | 991 | 947 | 981 | 709,000 | 981 |
| 2015-08-13 | 917 | 975 | 914 | 960 | 814,100 | 960 |
| 2015-08-12 | 900 | 923 | 895 | 917 | 659,600 | 917 |
| 2015-08-11 | 919 | 919 | 889 | 907 | 603,000 | 907 |
| 2015-08-10 | 921 | 936 | 906 | 917 | 700,000 | 917 |
| 2015-08-07 | 880 | 920 | 874 | 903 | 1,735,700 | 903 |
| 2015-08-06 | 860 | 863 | 841 | 843 | 309,000 | 843 |
| 2015-08-05 | 856 | 864 | 846 | 858 | 326,100 | 858 |
| 2015-08-04 | 824 | 858 | 824 | 856 | 439,600 | 856 |
| 2015-08-03 | 832 | 841 | 816 | 830 | 234,200 | 830 |
| 2015-07-31 | 839 | 860 | 826 | 844 | 1,136,300 | 844 |
| 2015-07-30 | 786 | 805 | 786 | 802 | 276,000 | 802 |
| 2015-07-29 | 773 | 784 | 766 | 780 | 314,200 | 780 |
| 2015-07-28 | 755 | 768 | 741 | 761 | 182,900 | 761 |
| 2015-07-27 | 775 | 775 | 757 | 761 | 211,800 | 761 |
| 2015-07-24 | 794 | 794 | 774 | 778 | 104,200 | 778 |
| 2015-07-23 | 790 | 808 | 783 | 795 | 330,600 | 795 |
| 2015-07-22 | 784 | 792 | 777 | 786 | 138,700 | 786 |
| 2015-07-21 | 784 | 793 | 780 | 790 | 104,900 | 790 |
| 2015-07-17 | 786 | 788 | 771 | 779 | 153,700 | 779 |
| 2015-07-16 | 783 | 793 | 776 | 789 | 180,400 | 789 |
| 2015-07-15 | 782 | 785 | 774 | 781 | 170,600 | 781 |
| 2015-07-14 | 767 | 780 | 762 | 774 | 162,300 | 774 |
| 2015-07-13 | 745 | 760 | 743 | 753 | 131,900 | 753 |
| 2015-07-10 | 756 | 763 | 737 | 741 | 224,100 | 741 |
| 2015-07-09 | 738 | 756 | 703 | 756 | 335,000 | 756 |
| 2015-07-08 | 777 | 778 | 742 | 749 | 324,800 | 749 |
| 2015-07-07 | 783 | 785 | 775 | 777 | 91,900 | 777 |
| 2015-07-06 | 781 | 787 | 769 | 771 | 210,800 | 771 |
| 2015-07-03 | 799 | 800 | 786 | 793 | 98,100 | 793 |
| 2015-07-02 | 797 | 805 | 797 | 801 | 165,800 | 801 |
| 2015-07-01 | 799 | 800 | 790 | 791 | 71,800 | 791 |
| 2015-06-30 | 779 | 794 | 778 | 793 | 157,400 | 793 |
| 2015-06-29 | 788 | 795 | 776 | 777 | 372,200 | 777 |
| 2015-06-26 | 815 | 822 | 808 | 810 | 174,300 | 810 |
| 2015-06-25 | 818 | 825 | 816 | 817 | 108,500 | 817 |
| 2015-06-24 | 832 | 834 | 818 | 824 | 209,900 | 824 |
| 2015-06-23 | 827 | 836 | 825 | 833 | 278,600 | 833 |
| 2015-06-22 | 818 | 829 | 818 | 825 | 156,900 | 825 |
| 2015-06-19 | 814 | 822 | 814 | 819 | 106,500 | 819 |
| 2015-06-18 | 820 | 824 | 812 | 815 | 95,900 | 815 |
| 2015-06-17 | 824 | 824 | 817 | 819 | 130,200 | 819 |
| 2015-06-16 | 817 | 830 | 817 | 824 | 162,500 | 824 |
| 2015-06-15 | 817 | 825 | 812 | 819 | 153,300 | 819 |
| 2015-06-12 | 832 | 835 | 823 | 831 | 214,400 | 831 |
| 2015-06-11 | 801 | 829 | 801 | 827 | 249,100 | 827 |
| 2015-06-10 | 799 | 812 | 797 | 802 | 138,800 | 802 |
| 2015-06-09 | 821 | 821 | 800 | 801 | 233,600 | 801 |
| 2015-06-08 | 819 | 829 | 818 | 822 | 73,200 | 822 |
| 2015-06-05 | 827 | 833 | 818 | 820 | 159,800 | 820 |
| 2015-06-04 | 827 | 837 | 825 | 829 | 114,200 | 829 |
| 2015-06-03 | 819 | 830 | 816 | 827 | 183,500 | 827 |
| 2015-06-02 | 828 | 830 | 817 | 820 | 178,900 | 820 |
| 2015-06-01 | 819 | 830 | 818 | 828 | 101,300 | 828 |
| 2015-05-29 | 817 | 828 | 817 | 823 | 101,600 | 823 |
| 2015-05-28 | 829 | 831 | 813 | 821 | 202,000 | 821 |
| 2015-05-27 | 829 | 836 | 825 | 831 | 144,500 | 831 |
| 2015-05-26 | 840 | 848 | 826 | 831 | 172,800 | 831 |
| 2015-05-25 | 838 | 854 | 838 | 841 | 308,700 | 841 |
| 2015-05-22 | 830 | 838 | 829 | 833 | 269,700 | 833 |
| 2015-05-21 | 825 | 839 | 824 | 825 | 221,800 | 825 |
| 2015-05-20 | 825 | 839 | 823 | 831 | 397,100 | 831 |
| 2015-05-19 | 799 | 831 | 799 | 829 | 576,200 | 829 |
| 2015-05-18 | 797 | 813 | 786 | 798 | 304,600 | 798 |
| 2015-05-15 | 796 | 806 | 780 | 801 | 433,200 | 801 |
| 2015-05-14 | 815 | 815 | 799 | 802 | 305,300 | 802 |
| 2015-05-13 | 811 | 815 | 802 | 811 | 153,400 | 811 |
| 2015-05-12 | 810 | 810 | 798 | 806 | 270,400 | 806 |
| 2015-05-11 | 800 | 823 | 797 | 816 | 631,300 | 816 |
| 2015-05-08 | 767 | 793 | 756 | 791 | 463,700 | 791 |
| 2015-05-07 | 753 | 784 | 750 | 771 | 262,300 | 771 |
| 2015-05-01 | 755 | 767 | 735 | 749 | 247,900 | 749 |
| 2015-04-30 | 768 | 775 | 755 | 756 | 276,300 | 756 |
| 2015-04-28 | 774 | 780 | 765 | 765 | 612,500 | 765 |
| 2015-04-27 | 777 | 786 | 768 | 774 | 133,400 | 774 |
| 2015-04-24 | 785 | 796 | 779 | 780 | 262,200 | 780 |
| 2015-04-23 | 771 | 786 | 769 | 780 | 239,200 | 780 |
| 2015-04-22 | 774 | 783 | 766 | 766 | 147,600 | 766 |
| 2015-04-21 | 762 | 775 | 758 | 765 | 122,200 | 765 |
| 2015-04-20 | 765 | 773 | 750 | 758 | 246,000 | 758 |
| 2015-04-17 | 777 | 782 | 768 | 774 | 233,100 | 774 |
| 2015-04-16 | 790 | 790 | 769 | 786 | 220,100 | 786 |
| 2015-04-15 | 785 | 790 | 777 | 790 | 172,200 | 790 |
| 2015-04-14 | 793 | 802 | 771 | 791 | 308,500 | 791 |
| 2015-04-13 | 774 | 804 | 774 | 792 | 355,700 | 792 |
| 2015-04-10 | 774 | 780 | 762 | 772 | 198,900 | 772 |
| 2015-04-09 | 774 | 779 | 766 | 772 | 277,500 | 772 |
| 2015-04-08 | 753 | 779 | 753 | 773 | 529,000 | 773 |
| 2015-04-07 | 732 | 755 | 732 | 754 | 423,800 | 754 |
| 2015-04-06 | 728 | 732 | 725 | 727 | 85,100 | 727 |
| 2015-04-03 | 734 | 735 | 720 | 730 | 123,700 | 730 |
| 2015-04-02 | 722 | 736 | 722 | 731 | 167,900 | 731 |
| 2015-04-01 | 736 | 736 | 720 | 722 | 188,800 | 722 |
| 2015-03-31 | 724 | 739 | 724 | 738 | 298,700 | 738 |
| 2015-03-30 | 719 | 723 | 710 | 715 | 136,800 | 715 |
| 2015-03-27 | 711 | 727 | 702 | 711 | 150,800 | 711 |
| 2015-03-26 | 735 | 738 | 716 | 718 | 226,000 | 718 |
| 2015-03-25 | 716 | 741 | 713 | 739 | 421,200 | 739 |
| 2015-03-24 | 701 | 715 | 699 | 715 | 134,000 | 715 |
| 2015-03-23 | 712 | 715 | 703 | 705 | 126,400 | 705 |
| 2015-03-20 | 705 | 711 | 693 | 710 | 246,500 | 710 |
| 2015-03-19 | 704 | 709 | 702 | 707 | 118,300 | 707 |
| 2015-03-18 | 715 | 716 | 700 | 707 | 210,900 | 707 |
| 2015-03-17 | 700 | 712 | 697 | 712 | 286,500 | 712 |
| 2015-03-16 | 698 | 706 | 692 | 699 | 296,300 | 699 |
| 2015-03-13 | 681 | 703 | 679 | 695 | 266,300 | 695 |
| 2015-03-12 | 680 | 681 | 673 | 679 | 155,500 | 679 |
| 2015-03-11 | 668 | 685 | 668 | 678 | 193,700 | 678 |
| 2015-03-10 | 680 | 683 | 669 | 673 | 280,200 | 673 |
| 2015-03-09 | 695 | 695 | 679 | 682 | 327,600 | 682 |
| 2015-03-06 | 703 | 704 | 688 | 691 | 179,400 | 691 |
| 2015-03-05 | 705 | 712 | 700 | 705 | 173,600 | 705 |
| 2015-03-04 | 683 | 707 | 682 | 704 | 283,800 | 704 |
| 2015-03-03 | 707 | 708 | 684 | 687 | 341,100 | 687 |
| 2015-03-02 | 714 | 720 | 705 | 711 | 183,600 | 711 |
| 2015-02-27 | 719 | 724 | 709 | 713 | 277,000 | 713 |
| 2015-02-26 | 710 | 714 | 701 | 705 | 178,700 | 705 |
| 2015-02-25 | 715 | 720 | 707 | 709 | 266,600 | 709 |
| 2015-02-24 | 697 | 715 | 696 | 710 | 280,300 | 710 |
| 2015-02-23 | 700 | 701 | 691 | 694 | 212,100 | 694 |
| 2015-02-20 | 700 | 700 | 691 | 695 | 167,800 | 695 |
| 2015-02-19 | 699 | 699 | 688 | 697 | 235,900 | 697 |
| 2015-02-18 | 693 | 701 | 691 | 694 | 232,000 | 694 |
| 2015-02-17 | 681 | 690 | 678 | 687 | 227,900 | 687 |
| 2015-02-16 | 670 | 686 | 670 | 678 | 287,500 | 678 |
| 2015-02-13 | 674 | 680 | 666 | 667 | 287,200 | 667 |
| 2015-02-12 | 687 | 687 | 671 | 672 | 295,700 | 672 |
| 2015-02-10 | 676 | 687 | 675 | 681 | 219,700 | 681 |
| 2015-02-09 | 682 | 690 | 672 | 678 | 310,000 | 678 |
| 2015-02-06 | 676 | 681 | 664 | 672 | 524,900 | 672 |
| 2015-02-05 | 678 | 693 | 674 | 687 | 335,800 | 687 |
| 2015-02-04 | 695 | 696 | 675 | 678 | 372,200 | 678 |
| 2015-02-03 | 711 | 714 | 681 | 685 | 707,100 | 685 |
| 2015-02-02 | 728 | 730 | 705 | 708 | 495,000 | 708 |
| 2015-01-30 | 754 | 761 | 727 | 732 | 721,700 | 732 |
| 2015-01-29 | 801 | 801 | 783 | 784 | 235,600 | 784 |
| 2015-01-28 | 789 | 810 | 780 | 804 | 312,200 | 804 |
| 2015-01-27 | 775 | 790 | 775 | 787 | 186,900 | 787 |
| 2015-01-26 | 748 | 778 | 748 | 775 | 220,100 | 775 |
| 2015-01-23 | 760 | 763 | 751 | 756 | 189,400 | 756 |
| 2015-01-22 | 753 | 756 | 741 | 755 | 189,300 | 755 |
| 2015-01-21 | 755 | 764 | 748 | 761 | 180,600 | 761 |
| 2015-01-20 | 730 | 768 | 724 | 767 | 377,300 | 767 |
| 2015-01-19 | 732 | 735 | 716 | 731 | 202,000 | 731 |
| 2015-01-16 | 737 | 737 | 713 | 727 | 351,500 | 727 |
| 2015-01-15 | 732 | 746 | 730 | 746 | 162,800 | 746 |
| 2015-01-14 | 740 | 749 | 728 | 731 | 215,700 | 731 |
| 2015-01-13 | 730 | 742 | 727 | 739 | 234,200 | 739 |
| 2015-01-09 | 721 | 741 | 721 | 734 | 311,200 | 734 |
| 2015-01-08 | 717 | 727 | 709 | 724 | 234,700 | 724 |
| 2015-01-07 | 715 | 718 | 705 | 711 | 299,500 | 711 |
| 2015-01-06 | 725 | 729 | 718 | 719 | 267,700 | 719 |
| 2015-01-05 | 745 | 748 | 735 | 738 | 183,800 | 738 |
分割・併合履歴 ： なし
