4686 (株)ジャストシステムの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	7,140	7,260	7,080	7,170	149,300	7,170
2020-12-29	6,830	7,160	6,820	7,140	144,000	7,140
2020-12-28	7,040	7,090	6,850	6,870	166,700	6,870
2020-12-25	7,130	7,150	6,960	7,040	89,000	7,040
2020-12-24	7,110	7,130	7,030	7,120	135,800	7,120
2020-12-23	6,930	7,160	6,900	7,150	131,800	7,150
2020-12-22	7,170	7,170	6,930	6,960	154,600	6,960
2020-12-21	7,340	7,370	7,110	7,210	142,700	7,210
2020-12-18	7,330	7,430	7,250	7,290	204,700	7,290
2020-12-17	7,270	7,310	7,200	7,300	334,300	7,300
2020-12-16	7,120	7,210	7,120	7,170	102,600	7,170
2020-12-15	7,130	7,280	7,100	7,140	371,000	7,140
2020-12-14	6,900	7,060	6,900	6,980	160,000	6,980
2020-12-11	6,910	7,020	6,860	6,900	206,800	6,900
2020-12-10	6,920	6,960	6,830	6,850	140,100	6,850
2020-12-09	7,070	7,100	6,960	7,000	154,200	7,000
2020-12-08	6,920	7,000	6,870	6,970	159,100	6,970
2020-12-07	7,000	7,080	6,820	6,820	183,700	6,820
2020-12-04	6,970	7,100	6,960	7,010	237,500	7,010
2020-12-03	7,050	7,050	6,830	6,870	211,700	6,870
2020-12-02	7,170	7,220	7,060	7,070	190,500	7,070
2020-12-01	7,300	7,330	7,080	7,120	227,000	7,120
2020-11-30	7,090	7,220	7,020	7,030	253,100	7,030
2020-11-27	6,930	7,130	6,930	6,940	598,800	6,940
2020-11-26	6,980	7,020	6,860	6,930	213,700	6,930
2020-11-25	7,090	7,120	6,840	6,840	215,500	6,840
2020-11-24	6,950	7,240	6,930	7,170	272,300	7,170
2020-11-20	6,830	6,920	6,810	6,850	168,900	6,850
2020-11-19	6,750	6,910	6,700	6,830	153,900	6,830
2020-11-18	6,650	6,860	6,600	6,750	222,000	6,750
2020-11-17	7,220	7,250	6,730	6,750	429,900	6,750
2020-11-16	7,280	7,420	7,200	7,300	271,300	7,300
2020-11-13	6,760	7,220	6,750	7,160	370,400	7,160
2020-11-12	7,100	7,300	7,040	7,110	259,400	7,110
2020-11-11	7,210	7,270	6,960	6,990	415,300	6,990
2020-11-10	7,510	7,640	7,310	7,510	302,200	7,510
2020-11-09	7,510	7,690	7,510	7,660	200,200	7,660
2020-11-06	7,350	7,480	7,300	7,420	217,800	7,420
2020-11-05	7,240	7,330	7,150	7,250	213,900	7,250
2020-11-04	6,800	7,130	6,790	7,090	211,900	7,090
2020-11-02	6,900	6,990	6,730	6,780	170,700	6,780
2020-10-30	7,060	7,080	6,790	6,840	196,500	6,840
2020-10-29	6,970	7,090	6,960	7,060	125,900	7,060
2020-10-28	6,870	7,020	6,820	6,990	140,300	6,990
2020-10-27	6,610	6,860	6,540	6,840	173,400	6,840
2020-10-26	6,870	6,890	6,700	6,750	198,000	6,750
2020-10-23	6,820	6,870	6,710	6,820	164,000	6,820
2020-10-22	6,900	6,920	6,740	6,790	176,000	6,790
2020-10-21	7,060	7,120	6,930	6,930	121,200	6,930
2020-10-20	7,100	7,210	7,050	7,120	86,200	7,120
2020-10-19	7,110	7,160	7,020	7,080	82,300	7,080
2020-10-16	7,190	7,210	6,990	7,050	152,100	7,050
2020-10-15	7,200	7,250	7,040	7,090	100,700	7,090
2020-10-14	7,230	7,300	7,110	7,230	108,800	7,230
2020-10-13	7,210	7,310	7,170	7,210	148,100	7,210
2020-10-12	7,120	7,160	7,000	7,120	152,300	7,120
2020-10-09	7,070	7,140	7,040	7,110	103,900	7,110
2020-10-08	7,130	7,220	7,060	7,080	197,500	7,080
2020-10-07	7,070	7,220	7,050	7,080	142,100	7,080
2020-10-06	7,300	7,320	7,120	7,160	125,200	7,160
2020-10-05	7,330	7,500	7,280	7,340	171,900	7,340
2020-10-02	7,530	7,630	7,220	7,290	251,700	7,290
2020-09-30	7,560	7,630	7,430	7,430	175,000	7,430
2020-09-29	7,530	7,580	7,360	7,570	140,800	7,570
2020-09-28	7,600	7,650	7,340	7,490	289,900	7,490
2020-09-25	7,300	7,510	7,270	7,470	217,500	7,470
2020-09-24	7,350	7,430	7,130	7,200	166,600	7,200
2020-09-23	7,350	7,460	7,270	7,400	254,800	7,400
2020-09-18	7,250	7,380	7,210	7,270	229,400	7,270
2020-09-17	7,120	7,190	6,960	7,180	235,700	7,180
2020-09-16	6,900	7,090	6,890	7,080	155,200	7,080
2020-09-15	6,800	6,960	6,790	6,840	167,900	6,840
2020-09-14	6,970	6,980	6,700	6,880	276,600	6,880
2020-09-11	7,040	7,110	6,930	7,070	185,200	7,070
2020-09-10	7,230	7,330	6,990	7,040	264,200	7,040
2020-09-09	7,090	7,180	7,010	7,110	253,900	7,110
2020-09-08	7,390	7,390	7,090	7,240	257,500	7,240
2020-09-07	7,380	7,540	7,100	7,240	445,700	7,240
2020-09-04	7,820	7,880	7,620	7,680	321,500	7,680
2020-09-03	8,180	8,180	8,040	8,060	164,000	8,060
2020-09-02	8,100	8,160	8,030	8,160	187,900	8,160
2020-09-01	8,170	8,220	8,040	8,090	156,400	8,090
2020-08-31	8,050	8,200	8,030	8,120	195,700	8,120
2020-08-28	8,120	8,220	7,860	7,970	356,100	7,970
2020-08-27	8,070	8,220	8,030	8,160	180,000	8,160
2020-08-26	8,160	8,190	7,960	7,980	159,700	7,980
2020-08-25	7,970	8,120	7,920	8,120	253,400	8,120
2020-08-24	7,840	7,990	7,810	7,970	225,700	7,970
2020-08-21	7,780	7,840	7,720	7,840	184,400	7,840
2020-08-20	7,750	7,760	7,610	7,740	241,900	7,740
2020-08-19	7,700	7,740	7,600	7,720	128,200	7,720
2020-08-18	7,540	7,710	7,470	7,660	165,800	7,660
2020-08-17	7,680	7,760	7,560	7,610	182,000	7,610
2020-08-14	7,660	7,860	7,650	7,720	338,000	7,720
2020-08-13	7,610	7,680	7,520	7,610	310,200	7,610
2020-08-12	7,470	7,580	7,360	7,500	490,900	7,500
2020-08-11	7,170	7,420	7,000	7,320	558,400	7,320
2020-08-07	7,800	7,800	6,910	7,270	1,330,400	7,270
2020-08-06	8,350	8,420	8,210	8,400	274,500	8,400
2020-08-05	8,260	8,390	8,200	8,350	200,400	8,350
2020-08-04	8,330	8,370	8,230	8,290	221,100	8,290
2020-08-03	8,300	8,370	8,060	8,220	230,900	8,220
2020-07-31	8,360	8,490	8,100	8,150	280,700	8,150
2020-07-30	8,300	8,370	8,290	8,340	184,100	8,340
2020-07-29	8,230	8,280	8,180	8,230	153,900	8,230
2020-07-28	8,120	8,270	8,120	8,220	209,700	8,220
2020-07-27	7,830	8,160	7,820	8,120	248,500	8,120
2020-07-22	7,830	7,940	7,800	7,900	242,900	7,900
2020-07-21	7,820	7,930	7,730	7,920	338,400	7,920
2020-07-20	7,530	7,780	7,530	7,710	245,900	7,710
2020-07-17	7,540	7,670	7,420	7,520	224,500	7,520
2020-07-16	7,700	7,760	7,550	7,570	218,800	7,570
2020-07-15	7,740	7,740	7,570	7,700	154,200	7,700
2020-07-14	7,810	7,930	7,640	7,700	266,300	7,700
2020-07-13	7,860	7,910	7,590	7,890	294,900	7,890
2020-07-10	7,860	7,960	7,830	7,870	284,700	7,870
2020-07-09	7,690	7,960	7,670	7,850	413,600	7,850
2020-07-08	7,500	7,780	7,450	7,720	370,200	7,720
2020-07-07	7,420	7,520	7,320	7,500	179,500	7,500
2020-07-06	7,560	7,600	7,380	7,450	189,500	7,450
2020-07-03	7,350	7,590	7,150	7,560	242,000	7,560
2020-07-02	7,580	7,610	7,250	7,350	416,300	7,350
2020-07-01	7,650	7,820	7,480	7,530	254,800	7,530
2020-06-30	7,720	7,730	7,450	7,620	244,500	7,620
2020-06-29	7,790	7,870	7,550	7,620	304,200	7,620
2020-06-26	7,800	7,850	7,610	7,810	350,300	7,810
2020-06-25	7,660	7,780	7,610	7,690	248,900	7,690
2020-06-24	7,590	7,780	7,550	7,660	269,300	7,660
2020-06-23	7,570	7,640	7,440	7,590	312,500	7,590
2020-06-22	7,500	7,540	7,380	7,510	145,500	7,510
2020-06-19	7,460	7,530	7,350	7,510	242,600	7,510
2020-06-18	7,350	7,460	7,330	7,460	210,900	7,460
2020-06-17	7,430	7,610	7,230	7,280	364,500	7,280
2020-06-16	7,320	7,450	7,320	7,400	253,100	7,400
2020-06-15	7,300	7,430	7,160	7,170	218,000	7,170
2020-06-12	7,110	7,440	7,080	7,370	288,600	7,370
2020-06-11	7,510	7,550	7,380	7,410	217,800	7,410
2020-06-10	7,490	7,620	7,430	7,520	260,300	7,520
2020-06-09	7,300	7,550	7,260	7,510	382,900	7,510
2020-06-08	7,230	7,260	7,000	7,150	348,500	7,150
2020-06-05	7,410	7,410	7,210	7,270	226,500	7,270
2020-06-04	7,550	7,700	7,420	7,500	313,600	7,500
2020-06-03	7,660	7,680	7,430	7,590	348,800	7,590
2020-06-02	7,670	7,700	7,510	7,690	334,300	7,690
2020-06-01	7,430	7,730	7,380	7,670	397,800	7,670
2020-05-29	7,100	7,400	7,100	7,400	382,700	7,400
2020-05-28	7,060	7,130	6,910	7,010	291,800	7,010
2020-05-27	7,320	7,340	7,010	7,090	375,500	7,090
2020-05-26	7,390	7,500	7,280	7,370	323,500	7,370
2020-05-25	7,240	7,480	7,190	7,480	384,100	7,480
2020-05-22	7,120	7,240	7,090	7,150	259,400	7,150
2020-05-21	7,010	7,250	6,950	7,160	368,000	7,160
2020-05-20	6,810	6,980	6,750	6,980	211,900	6,980
2020-05-19	6,880	6,910	6,630	6,850	347,400	6,850
2020-05-18	7,080	7,080	6,790	6,910	261,300	6,910
2020-05-15	6,810	7,340	6,530	7,100	671,900	7,100
2020-05-14	7,020	7,070	6,820	6,880	335,400	6,880
2020-05-13	6,980	7,040	6,880	7,030	359,700	7,030
2020-05-12	7,000	7,140	6,980	7,130	311,100	7,130
2020-05-11	7,100	7,160	6,740	6,870	298,000	6,870
2020-05-08	7,170	7,180	6,960	7,070	374,600	7,070
2020-05-07	6,670	7,220	6,650	7,170	657,300	7,170
2020-05-01	6,590	6,730	6,520	6,600	308,700	6,600
2020-04-30	6,750	6,780	6,410	6,600	474,100	6,600
2020-04-28	6,470	6,730	6,340	6,690	317,600	6,690
2020-04-27	6,700	6,760	6,430	6,470	341,200	6,470
2020-04-24	6,390	6,600	6,350	6,600	306,200	6,600
2020-04-23	6,450	6,550	6,400	6,440	258,600	6,440
2020-04-22	6,330	6,380	6,070	6,300	363,500	6,300
2020-04-21	6,500	6,670	6,420	6,440	367,400	6,440
2020-04-20	6,460	6,510	6,260	6,500	333,200	6,500
2020-04-17	6,550	6,640	6,360	6,440	374,700	6,440
2020-04-16	6,240	6,620	6,240	6,450	602,800	6,450
2020-04-15	6,150	6,290	6,060	6,240	428,200	6,240
2020-04-14	5,900	6,160	5,860	6,080	426,900	6,080
2020-04-13	5,730	5,890	5,720	5,850	331,700	5,850
2020-04-10	5,670	5,700	5,520	5,700	235,200	5,700
2020-04-09	5,730	5,730	5,440	5,670	278,200	5,670
2020-04-08	5,580	5,630	5,410	5,570	252,700	5,570
2020-04-07	5,880	5,930	5,450	5,540	357,900	5,540
2020-04-06	5,090	5,650	5,050	5,620	540,400	5,620
2020-04-03	5,200	5,280	4,875	4,945	312,600	4,945
2020-04-02	4,780	5,240	4,780	5,100	391,800	5,100
2020-04-01	4,880	4,920	4,745	4,745	219,900	4,745
2020-03-31	4,845	5,040	4,820	4,915	240,100	4,915
2020-03-30	4,950	4,990	4,720	4,840	263,600	4,840
2020-03-27	5,050	5,110	4,890	5,020	242,400	5,020
2020-03-26	4,900	4,995	4,760	4,910	229,600	4,910
2020-03-25	4,865	4,975	4,720	4,965	304,900	4,965
2020-03-24	4,490	4,635	4,375	4,585	350,800	4,585
2020-03-23	4,030	4,335	4,020	4,315	563,200	4,315
2020-03-19	4,135	4,150	3,900	3,960	512,000	3,960
2020-03-18	4,090	4,240	4,000	4,065	656,100	4,065
2020-03-17	4,000	4,195	3,890	3,975	825,700	3,975
2020-03-16	4,415	4,590	4,095	4,140	314,000	4,140
2020-03-13	4,270	4,470	3,960	4,375	651,500	4,375
2020-03-12	4,610	4,800	4,605	4,655	356,200	4,655
2020-03-11	4,975	5,040	4,765	4,770	300,600	4,770
2020-03-10	4,775	5,040	4,625	5,000	443,800	5,000
2020-03-09	4,985	5,040	4,760	4,845	378,600	4,845
2020-03-06	5,350	5,370	5,110	5,160	268,600	5,160
2020-03-05	5,500	5,500	5,310	5,360	330,600	5,360
2020-03-04	5,290	5,480	5,280	5,360	292,800	5,360
2020-03-03	5,490	5,510	5,210	5,300	556,100	5,300
2020-03-02	5,140	5,390	5,130	5,360	605,700	5,360
2020-02-28	5,240	5,300	4,980	5,160	737,200	5,160
2020-02-27	5,410	5,450	5,090	5,170	487,600	5,170
2020-02-26	5,280	5,460	5,250	5,340	613,500	5,340
2020-02-25	4,950	5,390	4,930	5,330	724,200	5,330
2020-02-21	5,080	5,210	5,030	5,100	295,300	5,100
2020-02-20	5,390	5,390	5,080	5,130	362,600	5,130
2020-02-19	5,480	5,540	5,350	5,350	160,000	5,350
2020-02-18	5,440	5,480	5,360	5,420	296,700	5,420
2020-02-17	5,310	5,500	5,300	5,500	417,500	5,500
2020-02-14	5,570	5,650	5,120	5,340	751,300	5,340
2020-02-13	5,790	5,810	5,660	5,750	331,900	5,750
2020-02-12	5,840	5,840	5,750	5,790	188,500	5,790
2020-02-10	5,760	5,960	5,710	5,840	269,100	5,840
2020-02-07	5,890	5,920	5,740	5,760	273,900	5,760
2020-02-06	5,930	5,960	5,870	5,880	336,000	5,880
2020-02-05	5,980	6,000	5,860	5,870	221,100	5,870
2020-02-04	5,870	5,890	5,810	5,890	227,900	5,890
2020-02-03	5,880	5,950	5,830	5,850	302,500	5,850
2020-01-31	6,010	6,100	5,970	6,010	210,500	6,010
2020-01-30	6,050	6,120	5,930	6,000	332,100	6,000
2020-01-29	6,190	6,190	6,070	6,090	225,800	6,090
2020-01-28	6,200	6,310	6,130	6,200	218,900	6,200
2020-01-27	6,180	6,320	6,140	6,240	160,800	6,240
2020-01-24	6,350	6,380	6,210	6,280	142,100	6,280
2020-01-23	6,250	6,340	6,170	6,270	126,900	6,270
2020-01-22	6,310	6,380	6,270	6,300	168,000	6,300
2020-01-21	6,430	6,460	6,310	6,330	166,400	6,330
2020-01-20	6,450	6,540	6,410	6,470	192,200	6,470
2020-01-17	6,480	6,480	6,370	6,400	121,700	6,400
2020-01-16	6,480	6,560	6,370	6,380	207,500	6,380
2020-01-15	6,350	6,460	6,300	6,430	250,400	6,430
2020-01-14	6,250	6,320	6,160	6,320	248,800	6,320
2020-01-10	6,170	6,260	6,170	6,250	146,100	6,250
2020-01-09	6,160	6,260	6,110	6,210	182,500	6,210
2020-01-08	6,150	6,180	5,960	6,090	293,400	6,090
2020-01-07	6,100	6,280	6,100	6,190	228,500	6,190
2020-01-06	6,030	6,180	6,030	6,110	246,200	6,110

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 [2020年度]

4686 (株)ジャストシステムの時系列データ [2020年度]