4686 (株)ジャストシステムの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,113	2,133	2,070	2,111	81,200	2,111
2018-12-27	2,100	2,147	2,073	2,129	128,200	2,129
2018-12-26	2,019	2,048	1,954	1,990	118,300	1,990
2018-12-25	2,002	2,035	1,953	1,979	297,500	1,979
2018-12-21	2,123	2,138	2,076	2,093	224,900	2,093
2018-12-20	2,278	2,295	2,129	2,144	267,200	2,144
2018-12-19	2,291	2,347	2,264	2,296	144,900	2,296
2018-12-18	2,363	2,365	2,259	2,275	272,600	2,275
2018-12-17	2,398	2,445	2,375	2,409	109,400	2,409
2018-12-14	2,482	2,501	2,415	2,417	197,300	2,417
2018-12-13	2,484	2,485	2,433	2,467	101,600	2,467
2018-12-12	2,410	2,471	2,386	2,458	111,500	2,458
2018-12-11	2,491	2,495	2,401	2,402	171,300	2,402
2018-12-10	2,485	2,535	2,443	2,492	181,300	2,492
2018-12-07	2,476	2,517	2,451	2,485	118,600	2,485
2018-12-06	2,491	2,520	2,415	2,451	163,800	2,451
2018-12-05	2,516	2,567	2,504	2,512	184,500	2,512
2018-12-04	2,582	2,622	2,556	2,589	175,800	2,589
2018-12-03	2,597	2,615	2,563	2,582	150,700	2,582
2018-11-30	2,484	2,561	2,447	2,551	370,900	2,551
2018-11-29	2,398	2,508	2,393	2,484	260,200	2,484
2018-11-28	2,399	2,445	2,385	2,399	135,200	2,399
2018-11-27	2,429	2,430	2,355	2,382	137,500	2,382
2018-11-26	2,460	2,480	2,395	2,396	162,100	2,396
2018-11-22	2,389	2,483	2,389	2,475	311,300	2,475
2018-11-21	2,222	2,368	2,211	2,354	341,100	2,354
2018-11-20	2,246	2,265	2,221	2,241	109,800	2,241
2018-11-19	2,224	2,319	2,221	2,285	142,200	2,285
2018-11-16	2,320	2,322	2,225	2,229	216,600	2,229
2018-11-15	2,250	2,329	2,224	2,313	228,900	2,313
2018-11-14	2,447	2,449	2,277	2,281	370,600	2,281
2018-11-13	2,425	2,540	2,400	2,459	640,100	2,459
2018-11-12	2,310	2,317	2,274	2,298	162,500	2,298
2018-11-09	2,360	2,393	2,305	2,341	137,900	2,341
2018-11-08	2,375	2,403	2,362	2,365	105,300	2,365
2018-11-07	2,319	2,379	2,310	2,340	140,700	2,340
2018-11-06	2,332	2,351	2,309	2,323	107,200	2,323
2018-11-05	2,329	2,363	2,311	2,321	94,600	2,321
2018-11-02	2,323	2,341	2,289	2,334	166,600	2,334
2018-11-01	2,338	2,366	2,280	2,306	290,300	2,306
2018-10-31	2,254	2,328	2,236	2,310	204,400	2,310
2018-10-30	2,175	2,259	2,167	2,242	490,600	2,242
2018-10-29	2,289	2,320	2,201	2,204	230,200	2,204
2018-10-26	2,348	2,363	2,248	2,260	243,900	2,260
2018-10-25	2,404	2,420	2,338	2,339	205,200	2,339
2018-10-24	2,480	2,502	2,446	2,457	225,900	2,457
2018-10-23	2,496	2,503	2,450	2,471	188,800	2,471
2018-10-22	2,422	2,517	2,410	2,505	222,900	2,505
2018-10-19	2,397	2,460	2,388	2,443	155,800	2,443
2018-10-18	2,459	2,473	2,424	2,432	137,900	2,432
2018-10-17	2,450	2,465	2,429	2,446	205,600	2,446
2018-10-16	2,452	2,460	2,379	2,419	165,800	2,419
2018-10-15	2,472	2,510	2,450	2,452	298,400	2,452
2018-10-12	2,420	2,493	2,404	2,472	421,200	2,472
2018-10-11	2,370	2,450	2,363	2,407	317,000	2,407
2018-10-10	2,457	2,499	2,457	2,464	157,200	2,464
2018-10-09	2,431	2,454	2,368	2,429	220,000	2,429
2018-10-05	2,478	2,519	2,470	2,476	202,100	2,476
2018-10-04	2,547	2,555	2,478	2,501	156,000	2,501
2018-10-03	2,554	2,583	2,510	2,519	181,500	2,519
2018-10-02	2,645	2,645	2,552	2,587	243,100	2,587
2018-10-01	2,634	2,653	2,586	2,640	206,500	2,640
2018-09-28	2,670	2,689	2,628	2,632	183,600	2,632
2018-09-27	2,652	2,715	2,616	2,620	272,700	2,620
2018-09-26	2,652	2,709	2,628	2,670	457,000	2,670
2018-09-25	2,562	2,620	2,558	2,605	313,900	2,605
2018-09-21	2,595	2,645	2,540	2,612	750,500	2,612
2018-09-20	2,419	2,619	2,381	2,612	1,290,000	2,612
2018-09-19	2,167	2,430	2,160	2,425	1,679,100	2,425
2018-09-18	2,337	2,357	2,301	2,357	927,400	2,357
2018-09-14	1,926	1,973	1,914	1,957	181,900	1,957
2018-09-13	1,885	1,948	1,885	1,926	130,200	1,926
2018-09-12	1,946	1,963	1,868	1,887	146,900	1,887
2018-09-11	1,918	1,956	1,918	1,943	161,600	1,943
2018-09-10	1,950	1,966	1,905	1,909	125,600	1,909
2018-09-07	1,959	1,989	1,955	1,965	86,200	1,965
2018-09-06	1,974	1,999	1,970	1,987	131,500	1,987
2018-09-05	1,994	2,019	1,993	2,000	87,000	2,000
2018-09-04	1,995	2,018	1,982	2,001	82,000	2,001
2018-09-03	2,029	2,029	1,988	2,003	87,400	2,003
2018-08-31	1,999	2,018	1,976	2,005	91,200	2,005
2018-08-30	2,012	2,022	1,989	2,014	211,600	2,014
2018-08-29	1,957	1,981	1,957	1,972	72,600	1,972
2018-08-28	1,974	1,975	1,938	1,953	115,100	1,953
2018-08-27	1,936	1,967	1,933	1,942	175,800	1,942
2018-08-24	1,882	1,903	1,850	1,896	142,500	1,896
2018-08-23	1,858	1,930	1,849	1,874	221,500	1,874
2018-08-22	1,819	1,825	1,784	1,821	345,300	1,821
2018-08-21	1,833	1,854	1,792	1,846	189,200	1,846
2018-08-20	1,844	1,856	1,822	1,828	109,400	1,828
2018-08-17	1,876	1,899	1,873	1,878	90,500	1,878
2018-08-16	1,898	1,905	1,866	1,881	124,500	1,881
2018-08-15	1,938	1,980	1,929	1,938	106,300	1,938
2018-08-14	1,912	1,977	1,900	1,940	148,600	1,940
2018-08-13	2,000	2,000	1,900	1,952	336,500	1,952
2018-08-10	2,060	2,066	1,985	2,005	371,600	2,005
2018-08-09	2,108	2,132	2,093	2,110	115,900	2,110
2018-08-08	2,141	2,151	2,118	2,121	91,900	2,121
2018-08-07	2,139	2,161	2,125	2,156	98,400	2,156
2018-08-06	2,128	2,164	2,122	2,129	78,100	2,129
2018-08-03	2,196	2,222	2,144	2,148	108,900	2,148
2018-08-02	2,258	2,284	2,209	2,214	87,700	2,214
2018-08-01	2,258	2,285	2,236	2,261	65,200	2,261
2018-07-31	2,308	2,308	2,255	2,264	69,800	2,264
2018-07-30	2,356	2,356	2,309	2,313	65,400	2,313
2018-07-27	2,340	2,374	2,301	2,374	139,000	2,374
2018-07-26	2,230	2,328	2,230	2,310	162,000	2,310
2018-07-25	2,305	2,313	2,188	2,223	518,200	2,223
2018-07-24	2,396	2,440	2,382	2,384	87,500	2,384
2018-07-23	2,363	2,394	2,355	2,374	45,400	2,374
2018-07-20	2,371	2,397	2,370	2,387	60,800	2,387
2018-07-19	2,375	2,393	2,347	2,385	57,700	2,385
2018-07-18	2,372	2,399	2,362	2,376	85,300	2,376
2018-07-17	2,300	2,342	2,285	2,324	52,800	2,324
2018-07-13	2,321	2,336	2,285	2,319	68,300	2,319
2018-07-12	2,275	2,322	2,262	2,306	64,900	2,306
2018-07-11	2,247	2,277	2,232	2,264	73,800	2,264
2018-07-10	2,294	2,306	2,266	2,271	106,700	2,271
2018-07-09	2,197	2,285	2,197	2,280	145,900	2,280
2018-07-06	2,152	2,194	2,135	2,180	90,900	2,180
2018-07-05	2,149	2,178	2,128	2,138	81,700	2,138
2018-07-04	2,164	2,186	2,141	2,170	92,500	2,170
2018-07-03	2,185	2,216	2,164	2,182	92,900	2,182
2018-07-02	2,275	2,291	2,180	2,185	95,200	2,185
2018-06-29	2,259	2,291	2,220	2,278	119,400	2,278
2018-06-28	2,245	2,278	2,186	2,259	124,600	2,259
2018-06-27	2,249	2,288	2,240	2,260	88,500	2,260
2018-06-26	2,179	2,238	2,156	2,226	131,500	2,226
2018-06-25	2,250	2,263	2,216	2,224	121,700	2,224
2018-06-22	2,283	2,313	2,256	2,299	68,400	2,299
2018-06-21	2,279	2,308	2,278	2,296	69,700	2,296
2018-06-20	2,284	2,298	2,248	2,293	107,600	2,293
2018-06-19	2,351	2,375	2,282	2,284	127,500	2,284
2018-06-18	2,355	2,393	2,343	2,380	122,500	2,380
2018-06-15	2,386	2,408	2,348	2,352	114,400	2,352
2018-06-14	2,414	2,418	2,377	2,381	110,000	2,381
2018-06-13	2,474	2,488	2,428	2,436	82,100	2,436
2018-06-12	2,484	2,484	2,447	2,470	113,000	2,470
2018-06-11	2,429	2,487	2,429	2,469	118,700	2,469
2018-06-08	2,382	2,426	2,366	2,417	142,200	2,417
2018-06-07	2,360	2,397	2,333	2,386	86,400	2,386
2018-06-06	2,332	2,355	2,304	2,346	91,600	2,346
2018-06-05	2,400	2,405	2,317	2,333	100,100	2,333
2018-06-04	2,375	2,409	2,364	2,379	107,400	2,379
2018-06-01	2,331	2,367	2,321	2,355	90,300	2,355
2018-05-31	2,357	2,391	2,329	2,350	99,000	2,350
2018-05-30	2,322	2,378	2,321	2,342	193,400	2,342
2018-05-29	2,390	2,395	2,343	2,353	83,400	2,353
2018-05-28	2,390	2,418	2,381	2,394	59,600	2,394
2018-05-25	2,415	2,430	2,392	2,403	85,800	2,403
2018-05-24	2,435	2,459	2,416	2,420	57,700	2,420
2018-05-23	2,405	2,487	2,405	2,437	117,300	2,437
2018-05-22	2,495	2,495	2,390	2,405	163,000	2,405
2018-05-21	2,452	2,501	2,444	2,496	118,300	2,496
2018-05-18	2,521	2,521	2,447	2,463	103,700	2,463
2018-05-17	2,565	2,565	2,499	2,502	88,700	2,502
2018-05-16	2,532	2,612	2,479	2,565	222,600	2,565
2018-05-15	2,443	2,550	2,341	2,532	514,300	2,532
2018-05-14	2,561	2,596	2,552	2,575	94,900	2,575
2018-05-11	2,542	2,576	2,541	2,565	68,900	2,565
2018-05-10	2,551	2,592	2,542	2,542	65,800	2,542
2018-05-09	2,599	2,616	2,555	2,567	105,700	2,567
2018-05-08	2,591	2,626	2,581	2,610	106,700	2,610
2018-05-07	2,610	2,625	2,561	2,596	78,100	2,596
2018-05-02	2,595	2,612	2,565	2,601	86,000	2,601
2018-05-01	2,612	2,633	2,589	2,591	128,800	2,591
2018-04-27	2,602	2,628	2,587	2,595	137,100	2,595
2018-04-26	2,569	2,587	2,554	2,571	92,100	2,571
2018-04-25	2,565	2,586	2,552	2,561	63,400	2,561
2018-04-24	2,574	2,591	2,559	2,580	86,400	2,580
2018-04-23	2,575	2,584	2,531	2,565	64,600	2,565
2018-04-20	2,516	2,587	2,516	2,561	146,400	2,561
2018-04-19	2,600	2,600	2,503	2,505	193,900	2,505
2018-04-18	2,599	2,640	2,592	2,611	125,100	2,611
2018-04-17	2,607	2,629	2,555	2,582	123,700	2,582
2018-04-16	2,618	2,678	2,603	2,627	160,800	2,627
2018-04-13	2,685	2,699	2,590	2,618	168,700	2,618
2018-04-12	2,658	2,727	2,638	2,680	191,100	2,680
2018-04-11	2,692	2,693	2,621	2,659	200,700	2,659
2018-04-10	2,710	2,740	2,677	2,687	116,500	2,687
2018-04-09	2,678	2,730	2,651	2,710	155,500	2,710
2018-04-06	2,734	2,734	2,669	2,695	174,800	2,695
2018-04-05	2,730	2,748	2,702	2,708	184,600	2,708
2018-04-04	2,750	2,757	2,706	2,730	207,300	2,730
2018-04-03	2,563	2,774	2,560	2,762	557,800	2,762
2018-03-30	2,600	2,614	2,548	2,592	254,100	2,592
2018-03-29	2,500	2,567	2,496	2,558	328,000	2,558
2018-03-28	2,417	2,503	2,417	2,472	155,000	2,472
2018-03-27	2,391	2,474	2,385	2,470	287,700	2,470
2018-03-26	2,361	2,383	2,264	2,363	314,300	2,363
2018-03-23	2,400	2,428	2,340	2,373	451,000	2,373
2018-03-22	2,467	2,575	2,461	2,540	476,800	2,540
2018-03-20	2,328	2,450	2,317	2,439	328,800	2,439
2018-03-19	2,357	2,377	2,301	2,332	160,000	2,332
2018-03-16	2,375	2,392	2,345	2,374	122,800	2,374
2018-03-15	2,385	2,389	2,330	2,367	205,600	2,367
2018-03-14	2,379	2,390	2,360	2,371	118,000	2,371
2018-03-13	2,353	2,408	2,353	2,405	140,800	2,405
2018-03-12	2,437	2,440	2,359	2,374	109,300	2,374
2018-03-09	2,415	2,445	2,381	2,400	284,400	2,400
2018-03-08	2,311	2,399	2,311	2,397	260,000	2,397
2018-03-07	2,300	2,324	2,267	2,290	145,100	2,290
2018-03-06	2,280	2,339	2,274	2,321	197,000	2,321
2018-03-05	2,279	2,314	2,235	2,249	226,200	2,249
2018-03-02	2,228	2,310	2,228	2,287	206,200	2,287
2018-03-01	2,348	2,350	2,270	2,292	332,900	2,292
2018-02-28	2,337	2,384	2,330	2,348	179,400	2,348
2018-02-27	2,379	2,394	2,312	2,348	266,500	2,348
2018-02-26	2,387	2,399	2,358	2,359	194,800	2,359
2018-02-23	2,396	2,398	2,347	2,367	154,600	2,367
2018-02-22	2,450	2,454	2,410	2,425	143,900	2,425
2018-02-21	2,433	2,484	2,424	2,462	229,100	2,462
2018-02-20	2,417	2,432	2,387	2,418	145,700	2,418
2018-02-19	2,330	2,422	2,325	2,420	315,000	2,420
2018-02-16	2,225	2,330	2,210	2,302	358,700	2,302
2018-02-15	2,109	2,245	2,100	2,211	334,100	2,211
2018-02-14	2,109	2,135	2,066	2,092	260,900	2,092
2018-02-13	2,180	2,180	2,100	2,110	363,000	2,110
2018-02-09	2,110	2,171	2,101	2,157	290,200	2,157
2018-02-08	2,110	2,177	2,098	2,160	276,300	2,160
2018-02-07	2,223	2,294	2,110	2,114	803,000	2,114
2018-02-06	2,167	2,234	2,088	2,180	710,300	2,180
2018-02-05	2,178	2,253	2,178	2,217	365,300	2,217
2018-02-02	2,198	2,239	2,182	2,221	191,700	2,221
2018-02-01	2,115	2,212	2,115	2,210	260,900	2,210
2018-01-31	2,100	2,133	2,098	2,105	217,200	2,105
2018-01-30	2,175	2,199	2,130	2,148	215,900	2,148
2018-01-29	2,135	2,185	2,135	2,175	224,500	2,175
2018-01-26	2,098	2,138	2,096	2,127	150,800	2,127
2018-01-25	2,084	2,107	2,072	2,102	105,100	2,102
2018-01-24	2,094	2,115	2,084	2,098	102,400	2,098
2018-01-23	2,101	2,109	2,087	2,101	105,600	2,101
2018-01-22	2,098	2,099	2,070	2,085	96,000	2,085
2018-01-19	2,090	2,116	2,077	2,082	135,000	2,082
2018-01-18	2,131	2,164	2,090	2,090	192,200	2,090
2018-01-17	2,124	2,140	2,110	2,117	122,800	2,117
2018-01-16	2,124	2,161	2,124	2,153	130,000	2,153
2018-01-15	2,109	2,142	2,099	2,126	110,700	2,126
2018-01-12	2,165	2,187	2,113	2,116	206,200	2,116
2018-01-11	2,180	2,189	2,156	2,162	149,000	2,162
2018-01-10	2,233	2,233	2,197	2,203	194,900	2,203
2018-01-09	2,200	2,243	2,191	2,237	261,100	2,237
2018-01-05	2,195	2,200	2,168	2,193	200,200	2,193
2018-01-04	2,164	2,191	2,144	2,189	198,700	2,189

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 [2018年度]

4686 (株)ジャストシステムの時系列データ [2018年度]