4686 (株)ジャストシステムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,150	1,155	1,115	1,131	374,700	1,131
2016-12-29	1,101	1,143	1,101	1,134	482,700	1,134
2016-12-28	1,055	1,097	1,055	1,097	319,400	1,097
2016-12-27	1,054	1,066	1,051	1,052	188,300	1,052
2016-12-26	1,049	1,057	1,038	1,049	277,100	1,049
2016-12-22	1,047	1,055	1,044	1,047	197,500	1,047
2016-12-21	1,064	1,065	1,045	1,050	149,500	1,050
2016-12-20	1,047	1,068	1,042	1,064	163,400	1,064
2016-12-19	1,058	1,060	1,041	1,045	135,300	1,045
2016-12-16	1,075	1,075	1,054	1,060	192,400	1,060
2016-12-15	1,075	1,078	1,064	1,068	150,300	1,068
2016-12-14	1,080	1,090	1,069	1,074	173,100	1,074
2016-12-13	1,073	1,088	1,056	1,080	260,900	1,080
2016-12-12	1,062	1,074	1,045	1,073	177,900	1,073
2016-12-09	1,029	1,055	1,028	1,050	308,300	1,050
2016-12-08	1,031	1,046	1,018	1,036	249,100	1,036
2016-12-07	1,042	1,047	1,014	1,018	351,200	1,018
2016-12-06	1,060	1,063	1,040	1,040	159,600	1,040
2016-12-05	1,055	1,055	1,042	1,047	187,400	1,047
2016-12-02	1,078	1,079	1,056	1,060	197,800	1,060
2016-12-01	1,091	1,107	1,078	1,082	345,400	1,082
2016-11-30	1,069	1,084	1,064	1,084	217,600	1,084
2016-11-29	1,070	1,072	1,049	1,065	167,900	1,065
2016-11-28	1,046	1,080	1,039	1,077	304,800	1,077
2016-11-25	1,059	1,063	1,034	1,041	198,700	1,041
2016-11-24	1,070	1,075	1,052	1,059	198,200	1,059
2016-11-22	1,062	1,066	1,033	1,063	256,400	1,063
2016-11-21	1,068	1,070	1,050	1,063	249,800	1,063
2016-11-18	1,061	1,065	1,040	1,063	266,600	1,063
2016-11-17	1,040	1,063	1,039	1,051	377,600	1,051
2016-11-16	1,027	1,046	1,016	1,033	380,000	1,033
2016-11-15	1,045	1,045	995	1,014	467,100	1,014
2016-11-14	1,038	1,063	1,036	1,049	256,300	1,049
2016-11-11	1,090	1,090	1,022	1,026	390,900	1,026
2016-11-10	1,088	1,100	1,073	1,084	308,600	1,084
2016-11-09	1,085	1,099	1,020	1,030	672,700	1,030
2016-11-08	1,030	1,092	1,022	1,079	765,300	1,079
2016-11-07	1,037	1,045	1,029	1,033	241,400	1,033
2016-11-04	1,014	1,033	1,004	1,029	274,000	1,029
2016-11-02	1,008	1,028	1,008	1,025	212,100	1,025
2016-11-01	1,023	1,035	1,017	1,029	208,100	1,029
2016-10-31	1,028	1,040	1,024	1,030	344,900	1,030
2016-10-28	1,011	1,025	1,001	1,020	468,500	1,020
2016-10-27	1,020	1,024	1,000	1,009	360,400	1,009
2016-10-26	995	1,023	989	1,015	339,200	1,015
2016-10-25	995	1,026	990	1,003	527,200	1,003
2016-10-24	948	991	948	985	451,300	985
2016-10-21	946	958	940	945	189,300	945
2016-10-20	944	949	935	945	137,200	945
2016-10-19	925	950	920	942	431,700	942
2016-10-17	909	916	900	912	120,400	912
2016-10-13	897	907	897	906	110,900	906
2016-10-12	897	903	888	897	126,100	897
2016-10-11	905	907	899	903	111,300	903
2016-10-07	911	912	901	905	88,400	905
2016-10-06	918	918	909	912	82,500	912
2016-10-05	920	925	911	913	145,900	913
2016-10-04	910	934	903	913	249,900	913
2016-10-03	893	915	888	907	220,600	907
2016-09-30	888	903	882	894	117,400	894
2016-09-29	895	903	891	896	71,800	896
2016-09-28	877	894	877	890	117,700	890
2016-09-27	871	888	870	888	146,500	888
2016-09-26	869	878	864	873	121,600	873
2016-09-23	867	875	861	872	152,300	872
2016-09-21	861	869	854	867	99,400	867
2016-09-20	854	864	851	857	77,300	857
2016-09-16	858	862	848	854	73,800	854
2016-09-15	852	856	840	851	147,000	851
2016-09-14	866	870	859	860	128,300	860
2016-09-13	873	882	867	868	150,100	868
2016-09-12	871	886	867	873	103,300	873
2016-09-09	884	888	878	880	99,900	880
2016-09-08	891	891	875	884	156,400	884
2016-09-07	872	902	870	897	348,900	897
2016-09-06	866	879	863	875	75,700	875
2016-09-05	870	873	858	867	146,800	867
2016-09-02	875	875	865	871	93,300	871
2016-09-01	865	882	865	876	125,400	876
2016-08-31	859	865	851	865	97,300	865
2016-08-30	852	858	842	857	154,900	857
2016-08-29	856	861	852	857	109,800	857
2016-08-26	867	867	855	856	56,000	856
2016-08-25	869	874	858	872	106,000	872
2016-08-24	875	880	864	869	115,200	869
2016-08-23	841	886	838	868	249,900	868
2016-08-22	833	843	830	841	118,700	841
2016-08-19	835	839	826	830	154,400	830
2016-08-18	839	839	830	832	188,300	832
2016-08-17	837	846	827	838	197,600	838
2016-08-16	859	861	840	841	228,000	841
2016-08-15	871	871	850	860	70,700	860
2016-08-12	860	880	854	873	95,500	873
2016-08-10	856	859	846	852	62,400	852
2016-08-09	863	871	846	857	104,900	857
2016-08-08	854	856	837	845	52,500	845
2016-08-05	847	856	837	842	192,700	842
2016-08-04	860	864	844	851	98,700	851
2016-08-03	875	875	853	855	142,600	855
2016-08-02	882	890	876	878	40,700	878
2016-08-01	880	888	868	887	104,000	887
2016-07-29	874	886	861	886	97,600	886
2016-07-28	876	882	867	881	94,700	881
2016-07-27	889	889	872	877	93,600	877
2016-07-26	879	888	872	883	74,600	883
2016-07-25	904	906	886	890	78,300	890
2016-07-22	881	899	881	893	106,200	893
2016-07-21	900	907	888	893	109,200	893
2016-07-20	890	894	876	894	127,300	894
2016-07-19	885	893	873	890	136,400	890
2016-07-15	897	900	867	870	201,000	870
2016-07-14	893	915	892	900	240,500	900
2016-07-13	889	904	885	886	142,900	886
2016-07-12	884	894	876	877	230,700	877
2016-07-11	857	872	857	872	137,800	872
2016-07-08	857	859	843	843	143,500	843
2016-07-07	863	863	846	850	115,200	850
2016-07-06	849	865	846	864	126,100	864
2016-07-05	879	879	865	868	98,800	868
2016-07-04	882	885	874	879	105,400	879
2016-07-01	849	880	849	878	108,500	878
2016-06-30	867	867	848	849	140,800	849
2016-06-29	867	874	853	857	147,000	857
2016-06-28	820	858	810	852	135,800	852
2016-06-27	805	834	805	832	88,200	832
2016-06-24	852	858	777	798	265,200	798
2016-06-23	845	845	829	840	91,200	840
2016-06-22	850	858	836	842	236,200	842
2016-06-21	849	862	842	859	84,500	859
2016-06-20	853	868	849	853	66,600	853
2016-06-17	846	858	837	840	134,500	840
2016-06-16	869	870	838	841	180,100	841
2016-06-15	847	865	839	861	138,600	861
2016-06-14	870	879	840	847	211,900	847
2016-06-13	891	893	865	865	210,200	865
2016-06-10	908	908	895	904	173,300	904
2016-06-09	907	913	900	901	208,300	901
2016-06-08	917	917	895	911	179,100	911
2016-06-07	916	918	909	914	68,200	914
2016-06-06	905	920	892	917	128,300	917
2016-06-03	908	914	899	911	87,600	911
2016-06-02	924	924	901	904	98,500	904
2016-06-01	916	939	911	929	248,000	929
2016-05-31	900	917	892	916	208,100	916
2016-05-30	891	901	888	899	109,800	899
2016-05-27	880	893	880	888	73,600	888
2016-05-26	886	890	879	884	102,800	884
2016-05-25	878	887	872	877	178,800	877
2016-05-24	875	879	866	868	184,300	868
2016-05-23	872	880	861	875	199,200	875
2016-05-20	881	891	870	874	128,100	874
2016-05-19	880	887	872	883	131,900	883
2016-05-18	887	889	862	873	232,000	873
2016-05-17	918	931	882	885	450,300	885
2016-05-16	947	954	927	933	110,500	933
2016-05-13	961	962	943	949	170,300	949
2016-05-12	953	963	949	958	119,300	958
2016-05-11	947	974	942	961	285,300	961
2016-05-10	957	957	920	943	424,000	943
2016-05-09	896	964	896	958	358,300	958
2016-05-06	888	896	876	886	95,500	886
2016-05-02	871	888	869	884	115,600	884
2016-04-28	920	920	886	894	129,100	894
2016-04-27	920	925	907	915	62,000	915
2016-04-26	926	931	909	920	114,800	920
2016-04-25	929	934	919	923	113,100	923
2016-04-22	936	938	921	926	126,000	926
2016-04-21	932	941	932	935	171,600	935
2016-04-20	931	933	919	921	118,600	921
2016-04-19	938	938	921	931	93,600	931
2016-04-18	913	932	902	916	120,200	916
2016-04-15	908	937	901	931	387,600	931
2016-04-14	908	912	897	909	182,000	909
2016-04-13	899	908	889	905	126,100	905
2016-04-12	897	901	888	891	97,900	891
2016-04-11	877	902	865	900	198,600	900
2016-04-08	865	897	860	884	139,600	884
2016-04-07	852	881	852	880	161,100	880
2016-04-06	841	853	833	849	126,200	849
2016-04-05	868	874	843	850	297,700	850
2016-04-04	874	885	864	876	132,800	876
2016-04-01	919	919	867	871	189,400	871
2016-03-31	920	926	909	915	119,400	915
2016-03-30	912	929	909	917	187,500	917
2016-03-29	912	921	909	915	97,300	915
2016-03-28	911	923	902	915	116,500	915
2016-03-25	914	917	896	904	68,400	904
2016-03-24	915	924	907	910	95,700	910
2016-03-23	911	922	909	914	74,200	914
2016-03-22	904	921	902	909	93,200	909
2016-03-18	899	905	888	897	138,100	897
2016-03-17	917	924	897	904	101,100	904
2016-03-16	904	923	904	909	80,500	909
2016-03-15	917	929	900	908	156,900	908
2016-03-14	925	926	907	912	103,300	912
2016-03-11	897	913	894	908	123,500	908
2016-03-10	910	921	906	912	98,100	912
2016-03-09	895	902	886	899	62,600	899
2016-03-08	906	912	879	904	141,200	904
2016-03-07	921	928	901	912	113,700	912
2016-03-04	903	925	894	916	227,700	916
2016-03-03	885	915	879	905	320,400	905
2016-03-02	887	892	879	888	154,400	888
2016-03-01	855	876	852	875	121,200	875
2016-02-29	882	889	848	857	163,100	857
2016-02-26	881	888	872	879	101,200	879
2016-02-25	865	886	862	874	132,100	874
2016-02-24	842	870	841	855	130,200	855
2016-02-23	855	858	839	845	142,900	845
2016-02-22	830	852	820	851	82,300	851
2016-02-19	843	849	822	832	128,300	832
2016-02-18	844	860	836	853	111,400	853
2016-02-17	827	850	814	825	102,200	825
2016-02-16	827	856	821	829	139,700	829
2016-02-15	834	840	808	833	188,200	833
2016-02-12	798	818	780	789	518,800	789
2016-02-10	865	883	810	829	508,200	829
2016-02-09	894	906	861	863	198,200	863
2016-02-08	881	917	878	910	133,000	910
2016-02-05	889	899	860	897	368,300	897
2016-02-04	902	925	896	901	324,000	901
2016-02-03	922	937	895	915	365,700	915
2016-02-02	909	950	905	946	519,800	946
2016-02-01	886	888	869	880	166,900	880
2016-01-29	880	880	848	877	235,500	877
2016-01-28	834	871	833	854	198,300	854
2016-01-27	830	836	820	829	71,100	829
2016-01-26	810	827	798	808	143,900	808
2016-01-25	812	823	799	817	133,400	817
2016-01-22	792	808	785	806	202,200	806
2016-01-21	782	810	765	767	242,500	767
2016-01-20	832	832	785	786	234,800	786
2016-01-19	827	831	810	829	144,900	829
2016-01-18	819	837	812	828	151,800	828
2016-01-15	887	887	834	841	187,600	841
2016-01-14	871	873	843	864	235,600	864
2016-01-13	886	900	883	890	143,600	890
2016-01-12	898	904	866	871	246,000	871
2016-01-08	880	919	872	903	221,000	903
2016-01-07	900	912	880	881	355,300	881
2016-01-06	920	923	897	905	140,100	905
2016-01-05	912	921	904	910	75,100	910
2016-01-04	935	947	918	920	76,600	920

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 [2016年度]

4686 (株)ジャストシステムの時系列データ [2016年度]