4686 (株)ジャストシステムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,146	2,168	2,131	2,146	106,600	2,146
2017-12-28	2,195	2,195	2,137	2,142	145,800	2,142
2017-12-27	2,182	2,224	2,177	2,195	166,300	2,195
2017-12-26	2,172	2,224	2,172	2,178	172,500	2,178
2017-12-25	2,208	2,218	2,170	2,183	107,200	2,183
2017-12-22	2,200	2,225	2,181	2,208	142,200	2,208
2017-12-21	2,189	2,199	2,154	2,197	184,900	2,197
2017-12-20	2,236	2,252	2,189	2,189	242,400	2,189
2017-12-19	2,275	2,285	2,234	2,235	142,400	2,235
2017-12-18	2,235	2,278	2,224	2,267	190,100	2,267
2017-12-15	2,266	2,274	2,217	2,235	151,000	2,235
2017-12-14	2,225	2,286	2,213	2,277	252,300	2,277
2017-12-13	2,216	2,258	2,212	2,229	378,800	2,229
2017-12-12	2,251	2,285	2,204	2,214	332,200	2,214
2017-12-11	2,182	2,257	2,175	2,251	417,000	2,251
2017-12-08	2,160	2,174	2,118	2,171	270,900	2,171
2017-12-07	2,039	2,184	2,034	2,164	653,300	2,164
2017-12-06	2,067	2,117	2,021	2,032	239,800	2,032
2017-12-05	2,070	2,086	2,040	2,082	138,200	2,082
2017-12-04	2,135	2,154	2,079	2,079	166,200	2,079
2017-12-01	2,113	2,151	2,110	2,143	152,200	2,143
2017-11-30	2,160	2,160	2,079	2,116	364,000	2,116
2017-11-29	2,215	2,220	2,151	2,183	431,100	2,183
2017-11-28	2,150	2,197	2,133	2,196	559,400	2,196
2017-11-27	2,105	2,153	2,091	2,141	214,500	2,141
2017-11-24	2,038	2,091	2,038	2,088	242,300	2,088
2017-11-22	2,095	2,095	2,042	2,046	378,200	2,046
2017-11-21	2,071	2,111	2,052	2,099	293,100	2,099
2017-11-20	2,049	2,067	2,023	2,062	288,900	2,062
2017-11-17	2,118	2,141	2,053	2,064	466,700	2,064
2017-11-16	2,012	2,116	2,009	2,104	567,500	2,104
2017-11-15	2,084	2,102	2,017	2,029	483,800	2,029
2017-11-13	2,142	2,161	2,071	2,106	421,200	2,106
2017-11-10	2,150	2,187	2,117	2,132	418,300	2,132
2017-11-09	2,187	2,225	2,133	2,171	636,700	2,171
2017-11-08	2,176	2,209	2,147	2,187	451,400	2,187
2017-11-07	2,434	2,436	2,156	2,175	1,317,600	2,175
2017-11-06	2,513	2,536	2,472	2,484	255,800	2,484
2017-11-02	2,535	2,540	2,478	2,499	187,200	2,499
2017-11-01	2,454	2,514	2,428	2,504	353,600	2,504
2017-10-31	2,450	2,470	2,425	2,429	151,700	2,429
2017-10-30	2,400	2,436	2,399	2,435	172,100	2,435
2017-10-27	2,386	2,394	2,362	2,390	112,700	2,390
2017-10-26	2,361	2,383	2,341	2,365	88,100	2,365
2017-10-25	2,403	2,408	2,357	2,361	152,700	2,361
2017-10-24	2,383	2,408	2,377	2,405	138,900	2,405
2017-10-23	2,442	2,442	2,375	2,390	266,100	2,390
2017-10-20	2,428	2,459	2,392	2,412	350,600	2,412
2017-10-19	2,588	2,588	2,435	2,450	690,600	2,450
2017-10-18	2,620	2,685	2,586	2,610	774,500	2,610
2017-10-17	2,434	2,608	2,420	2,593	698,200	2,593
2017-10-16	2,421	2,436	2,400	2,428	170,600	2,428
2017-10-13	2,415	2,426	2,378	2,421	145,900	2,421
2017-10-12	2,397	2,440	2,381	2,421	196,900	2,421
2017-10-11	2,344	2,405	2,344	2,387	200,900	2,387
2017-10-10	2,319	2,361	2,310	2,345	158,100	2,345
2017-10-06	2,358	2,358	2,276	2,300	246,100	2,300
2017-10-05	2,349	2,437	2,349	2,359	279,300	2,359
2017-10-04	2,330	2,366	2,314	2,354	132,200	2,354
2017-10-03	2,355	2,366	2,319	2,326	155,200	2,326
2017-10-02	2,384	2,384	2,354	2,369	152,500	2,369
2017-09-29	2,386	2,386	2,335	2,379	186,200	2,379
2017-09-28	2,361	2,397	2,348	2,389	203,200	2,389
2017-09-27	2,310	2,354	2,310	2,336	105,100	2,336
2017-09-26	2,358	2,358	2,317	2,330	246,000	2,330
2017-09-25	2,290	2,355	2,279	2,353	287,800	2,353
2017-09-22	2,333	2,343	2,275	2,292	353,500	2,292
2017-09-21	2,356	2,392	2,326	2,341	232,300	2,341
2017-09-20	2,380	2,398	2,334	2,348	308,100	2,348
2017-09-19	2,487	2,489	2,373	2,380	492,100	2,380
2017-09-15	2,367	2,475	2,360	2,475	314,400	2,475
2017-09-14	2,379	2,395	2,348	2,367	251,600	2,367
2017-09-13	2,398	2,413	2,369	2,377	186,400	2,377
2017-09-12	2,389	2,399	2,357	2,389	212,800	2,389
2017-09-11	2,420	2,426	2,373	2,380	220,000	2,380
2017-09-08	2,355	2,416	2,355	2,403	290,100	2,403
2017-09-07	2,416	2,428	2,361	2,373	331,700	2,373
2017-09-06	2,306	2,436	2,304	2,411	431,300	2,411
2017-09-05	2,442	2,455	2,346	2,356	469,500	2,356
2017-09-04	2,457	2,485	2,409	2,445	287,300	2,445
2017-09-01	2,460	2,498	2,449	2,473	207,400	2,473
2017-08-31	2,485	2,491	2,447	2,457	272,600	2,457
2017-08-30	2,492	2,493	2,435	2,483	237,400	2,483
2017-08-29	2,428	2,488	2,408	2,485	356,400	2,485
2017-08-28	2,437	2,469	2,414	2,448	315,900	2,448
2017-08-25	2,500	2,500	2,406	2,436	398,200	2,436
2017-08-24	2,526	2,531	2,436	2,493	603,500	2,493
2017-08-23	2,458	2,557	2,458	2,517	776,200	2,517
2017-08-22	2,486	2,580	2,397	2,433	1,070,100	2,433
2017-08-21	2,439	2,496	2,380	2,481	609,400	2,481
2017-08-18	2,332	2,486	2,332	2,459	834,000	2,459
2017-08-17	2,393	2,444	2,343	2,395	753,500	2,395
2017-08-16	2,277	2,350	2,265	2,343	684,500	2,343
2017-08-15	2,071	2,339	2,071	2,316	1,614,600	2,316
2017-08-14	2,060	2,144	2,035	2,064	676,400	2,064
2017-08-10	1,975	2,048	1,972	2,029	463,000	2,029
2017-08-09	1,968	2,009	1,920	1,975	494,800	1,975
2017-08-08	1,826	1,942	1,815	1,937	810,100	1,937
2017-08-07	1,718	1,718	1,696	1,716	115,400	1,716
2017-08-04	1,688	1,708	1,678	1,706	77,600	1,706
2017-08-03	1,698	1,708	1,673	1,685	135,200	1,685
2017-08-02	1,695	1,719	1,678	1,712	193,900	1,712
2017-08-01	1,700	1,727	1,687	1,699	152,600	1,699
2017-07-31	1,727	1,727	1,692	1,702	140,400	1,702
2017-07-28	1,738	1,753	1,714	1,728	147,700	1,728
2017-07-27	1,716	1,734	1,707	1,730	121,800	1,730
2017-07-26	1,760	1,760	1,708	1,713	153,100	1,713
2017-07-25	1,730	1,756	1,730	1,752	184,000	1,752
2017-07-24	1,695	1,727	1,689	1,725	111,200	1,725
2017-07-21	1,702	1,717	1,680	1,688	213,800	1,688
2017-07-20	1,686	1,713	1,684	1,693	238,900	1,693
2017-07-19	1,637	1,685	1,637	1,679	204,900	1,679
2017-07-18	1,622	1,644	1,610	1,624	219,700	1,624
2017-07-14	1,660	1,663	1,637	1,639	98,900	1,639
2017-07-13	1,633	1,663	1,625	1,659	124,700	1,659
2017-07-12	1,639	1,646	1,621	1,626	127,000	1,626
2017-07-11	1,630	1,643	1,611	1,635	135,600	1,635
2017-07-10	1,602	1,627	1,596	1,615	139,800	1,615
2017-07-07	1,581	1,604	1,580	1,584	135,700	1,584
2017-07-06	1,639	1,644	1,604	1,609	152,700	1,609
2017-07-05	1,621	1,633	1,604	1,632	171,000	1,632
2017-07-04	1,671	1,681	1,622	1,628	192,400	1,628
2017-07-03	1,675	1,683	1,666	1,669	144,300	1,669
2017-06-30	1,697	1,699	1,644	1,669	272,400	1,669
2017-06-29	1,711	1,725	1,695	1,715	156,900	1,715
2017-06-28	1,745	1,765	1,692	1,699	246,700	1,699
2017-06-27	1,770	1,780	1,744	1,753	212,600	1,753
2017-06-26	1,755	1,766	1,727	1,761	151,300	1,761
2017-06-23	1,736	1,763	1,730	1,740	402,300	1,740
2017-06-22	1,694	1,735	1,688	1,730	213,100	1,730
2017-06-21	1,685	1,702	1,674	1,690	159,900	1,690
2017-06-20	1,694	1,697	1,677	1,693	190,500	1,693
2017-06-19	1,656	1,696	1,652	1,677	137,100	1,677
2017-06-16	1,690	1,690	1,657	1,668	174,900	1,668
2017-06-15	1,698	1,702	1,679	1,683	188,300	1,683
2017-06-14	1,722	1,738	1,710	1,710	168,600	1,710
2017-06-13	1,694	1,730	1,692	1,712	120,900	1,712
2017-06-12	1,702	1,714	1,671	1,709	282,500	1,709
2017-06-09	1,721	1,733	1,711	1,721	220,200	1,721
2017-06-08	1,740	1,745	1,715	1,715	186,800	1,715
2017-06-07	1,725	1,745	1,715	1,739	219,200	1,739
2017-06-06	1,761	1,772	1,724	1,729	348,300	1,729
2017-06-05	1,668	1,748	1,664	1,744	342,500	1,744
2017-06-02	1,685	1,706	1,666	1,670	283,700	1,670
2017-06-01	1,660	1,681	1,640	1,678	212,600	1,678
2017-05-31	1,646	1,661	1,631	1,660	246,400	1,660
2017-05-30	1,676	1,688	1,639	1,652	226,700	1,652
2017-05-29	1,613	1,677	1,602	1,667	289,000	1,667
2017-05-26	1,636	1,639	1,594	1,622	217,300	1,622
2017-05-25	1,620	1,639	1,601	1,631	288,100	1,631
2017-05-24	1,630	1,634	1,597	1,615	369,200	1,615
2017-05-23	1,580	1,646	1,580	1,612	490,100	1,612
2017-05-22	1,550	1,569	1,535	1,566	232,200	1,566
2017-05-19	1,543	1,573	1,535	1,539	434,900	1,539
2017-05-18	1,476	1,539	1,471	1,538	304,500	1,538
2017-05-17	1,477	1,529	1,470	1,507	402,200	1,507
2017-05-16	1,422	1,494	1,405	1,483	672,700	1,483
2017-05-15	1,376	1,391	1,367	1,384	146,600	1,384
2017-05-12	1,382	1,392	1,374	1,392	112,500	1,392
2017-05-11	1,389	1,391	1,367	1,389	216,200	1,389
2017-05-10	1,395	1,405	1,387	1,387	171,000	1,387
2017-05-09	1,394	1,399	1,380	1,393	140,100	1,393
2017-05-08	1,381	1,407	1,379	1,403	238,500	1,403
2017-05-02	1,397	1,397	1,358	1,361	143,600	1,361
2017-05-01	1,350	1,372	1,349	1,361	131,700	1,361
2017-04-28	1,360	1,360	1,327	1,337	115,900	1,337
2017-04-27	1,324	1,358	1,324	1,351	169,000	1,351
2017-04-26	1,320	1,331	1,312	1,329	142,100	1,329
2017-04-25	1,301	1,310	1,293	1,305	131,200	1,305
2017-04-24	1,300	1,318	1,298	1,301	126,100	1,301
2017-04-21	1,298	1,306	1,285	1,291	86,900	1,291
2017-04-20	1,315	1,318	1,283	1,289	158,700	1,289
2017-04-19	1,306	1,334	1,302	1,316	117,200	1,316
2017-04-18	1,312	1,326	1,290	1,308	148,000	1,308
2017-04-17	1,274	1,309	1,273	1,300	118,300	1,300
2017-04-14	1,300	1,304	1,273	1,282	141,900	1,282
2017-04-13	1,300	1,317	1,292	1,313	179,600	1,313
2017-04-12	1,300	1,326	1,300	1,322	186,800	1,322
2017-04-11	1,349	1,349	1,319	1,322	123,100	1,322
2017-04-10	1,350	1,367	1,346	1,349	141,200	1,349
2017-04-07	1,329	1,351	1,320	1,337	219,200	1,337
2017-04-06	1,367	1,374	1,321	1,328	268,200	1,328
2017-04-05	1,385	1,410	1,357	1,376	251,900	1,376
2017-04-04	1,402	1,406	1,358	1,370	277,200	1,370
2017-04-03	1,387	1,402	1,371	1,394	211,100	1,394
2017-03-31	1,395	1,425	1,378	1,378	344,400	1,378
2017-03-30	1,360	1,400	1,360	1,382	184,200	1,382
2017-03-29	1,380	1,380	1,356	1,375	242,700	1,375
2017-03-28	1,314	1,390	1,308	1,379	375,100	1,379
2017-03-27	1,347	1,354	1,301	1,307	342,600	1,307
2017-03-24	1,326	1,340	1,304	1,340	193,400	1,340
2017-03-23	1,320	1,355	1,320	1,329	296,600	1,329
2017-03-22	1,300	1,321	1,294	1,310	216,800	1,310
2017-03-21	1,270	1,330	1,270	1,325	423,000	1,325
2017-03-17	1,241	1,268	1,241	1,268	223,500	1,268
2017-03-16	1,215	1,255	1,212	1,249	189,400	1,249
2017-03-15	1,251	1,254	1,226	1,229	106,700	1,229
2017-03-14	1,251	1,254	1,238	1,250	115,700	1,250
2017-03-13	1,258	1,272	1,246	1,251	280,000	1,251
2017-03-10	1,222	1,249	1,215	1,239	375,800	1,239
2017-03-09	1,208	1,208	1,195	1,205	233,900	1,205
2017-03-08	1,189	1,207	1,185	1,199	230,200	1,199
2017-03-07	1,215	1,215	1,182	1,190	213,700	1,190
2017-03-06	1,199	1,222	1,188	1,216	293,300	1,216
2017-03-03	1,163	1,179	1,151	1,169	230,500	1,169
2017-03-02	1,199	1,203	1,157	1,161	268,600	1,161
2017-03-01	1,152	1,175	1,146	1,174	289,400	1,174
2017-02-28	1,213	1,213	1,156	1,158	413,400	1,158
2017-02-27	1,205	1,214	1,175	1,183	201,000	1,183
2017-02-24	1,201	1,208	1,194	1,201	92,100	1,201
2017-02-23	1,200	1,210	1,197	1,201	104,400	1,201
2017-02-22	1,200	1,209	1,196	1,202	88,800	1,202
2017-02-21	1,220	1,220	1,193	1,201	179,400	1,201
2017-02-20	1,229	1,229	1,208	1,215	98,200	1,215
2017-02-17	1,226	1,241	1,219	1,231	125,200	1,231
2017-02-16	1,224	1,229	1,216	1,226	141,600	1,226
2017-02-15	1,237	1,244	1,219	1,222	159,900	1,222
2017-02-14	1,207	1,232	1,201	1,221	272,900	1,221
2017-02-13	1,210	1,210	1,196	1,197	178,100	1,197
2017-02-10	1,228	1,230	1,203	1,209	183,900	1,209
2017-02-09	1,191	1,214	1,183	1,207	299,600	1,207
2017-02-08	1,126	1,185	1,124	1,181	409,400	1,181
2017-02-07	1,155	1,198	1,123	1,129	758,300	1,129
2017-02-06	1,245	1,251	1,217	1,235	325,900	1,235
2017-02-03	1,242	1,260	1,240	1,241	157,700	1,241
2017-02-02	1,257	1,262	1,233	1,239	274,500	1,239
2017-02-01	1,237	1,258	1,235	1,253	130,200	1,253
2017-01-31	1,250	1,258	1,233	1,241	212,500	1,241
2017-01-30	1,233	1,276	1,225	1,261	369,500	1,261
2017-01-27	1,244	1,249	1,220	1,224	264,100	1,224
2017-01-26	1,189	1,238	1,180	1,237	346,100	1,237
2017-01-25	1,186	1,186	1,177	1,182	123,500	1,182
2017-01-24	1,185	1,193	1,166	1,178	213,300	1,178
2017-01-23	1,165	1,190	1,156	1,185	254,400	1,185
2017-01-20	1,152	1,167	1,148	1,162	164,700	1,162
2017-01-19	1,160	1,161	1,148	1,152	114,500	1,152
2017-01-18	1,153	1,166	1,138	1,149	150,200	1,149
2017-01-17	1,168	1,176	1,154	1,159	129,900	1,159
2017-01-16	1,183	1,183	1,166	1,172	141,600	1,172
2017-01-13	1,174	1,191	1,174	1,184	195,200	1,184
2017-01-12	1,175	1,186	1,164	1,174	191,000	1,174
2017-01-11	1,197	1,197	1,161	1,180	358,300	1,180
2017-01-10	1,202	1,219	1,193	1,200	332,800	1,200
2017-01-06	1,172	1,198	1,160	1,192	307,700	1,192
2017-01-05	1,170	1,180	1,149	1,180	228,800	1,180
2017-01-04	1,146	1,166	1,140	1,160	274,000	1,160

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

4686 (株)ジャストシステム の時系列データ [2017年度]

4686 (株)ジャストシステムの時系列データ [2017年度]