[4686 東証1部] ジャストシステム 日足 時系列データ

[4686 東証1部] ジャストシステム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-172434.002608.002420.002593.006982001769098800
2017-10-162421.002436.002400.002428.00170600413179700
2017-10-132415.002426.002378.002421.00145900351596900
2017-10-122397.002440.002381.002421.00196900475551400
2017-10-112344.002405.002344.002387.00200900478964900
2017-10-102319.002361.002310.002345.00158100369775900
2017-10-062358.002358.002276.002300.00246100567717300
2017-10-052349.002437.002349.002359.00279300667185300
2017-10-042330.002366.002314.002354.00132200309615500
2017-10-032355.002366.002319.002326.00155200362186600
2017-10-022384.002384.002354.002369.00152500361157800
2017-09-292386.002386.002335.002379.00186200440245500
2017-09-282361.002397.002348.002389.00203200483995900
2017-09-272310.002354.002310.002336.00105100245488200
2017-09-262358.002358.002317.002330.00246000575242700
2017-09-252290.002355.002279.002353.00287800669749700
2017-09-222333.002343.002275.002292.00353500814308100
2017-09-212356.002392.002326.002341.00232300545328700
2017-09-202380.002398.002334.002348.00308100727784200
2017-09-192487.002489.002373.002380.004921001192362100
2017-09-152367.002475.002360.002475.00314400764043400
2017-09-142379.002395.002348.002367.00251600596250600
2017-09-132398.002413.002369.002377.00186400444729500
2017-09-122389.002399.002357.002389.00212800506165200
2017-09-112420.002426.002373.002380.00220000525027900
2017-09-082355.002416.002355.002403.00290100693101400
2017-09-072416.002428.002361.002373.00331700793503000
2017-09-062306.002436.002304.002411.004313001022787300
2017-09-052442.002455.002346.002356.004695001119552500
2017-09-042457.002485.002409.002445.00287300702831500
2017-09-012460.002498.002449.002473.00207400513969800
2017-08-312485.002491.002447.002457.00272600671010200
2017-08-302492.002493.002435.002483.00237400584307700
2017-08-292428.002488.002408.002485.00356400874571600
2017-08-282437.002469.002414.002448.00315900770253600
2017-08-252500.002500.002406.002436.00398200970554400
2017-08-242526.002531.002436.002493.006035001495218000
2017-08-232458.002557.002458.002517.007762001954395100
2017-08-222486.002580.002397.002433.0010701002667320700
2017-08-212439.002496.002380.002481.006094001492612800
2017-08-182332.002486.002332.002459.008340002033127200
2017-08-172393.002444.002343.002395.007535001797131200
2017-08-162277.002350.002265.002343.006845001587651500
2017-08-152071.002339.002071.002316.0016146003623264800
2017-08-142060.002144.002035.002064.006764001398928100
2017-08-101975.002048.001972.002029.00463000936289900
2017-08-091968.002009.001920.001975.00494800971704600
2017-08-081826.001942.001815.001937.008101001530353100
2017-08-071718.001718.001696.001716.00115400197019600
2017-08-041688.001708.001678.001706.0077600132044300
2017-08-031698.001708.001673.001685.00135200227885500
2017-08-021695.001719.001678.001712.00193900329360700
2017-08-011700.001727.001687.001699.00152600259936500
2017-07-311727.001727.001692.001702.00140400239049600
2017-07-281738.001753.001714.001728.00147700256073500
2017-07-271716.001734.001707.001730.00121800209545300
2017-07-261760.001760.001708.001713.00153100264431000
2017-07-251730.001756.001730.001752.00184000321162900
2017-07-241695.001727.001689.001725.00111200189982600
2017-07-211702.001717.001680.001688.00213800361205600
2017-07-201686.001713.001684.001693.00238900405138900
2017-07-191637.001685.001637.001679.00204900340614400
2017-07-181622.001644.001610.001624.00219700356799600
2017-07-141660.001663.001637.001639.0098900162949500
2017-07-131633.001663.001625.001659.00124700205776100
2017-07-121639.001646.001621.001626.00127000206959100
2017-07-111630.001643.001611.001635.00135600221415700
2017-07-101602.001627.001596.001615.00139800225466400
2017-07-071581.001604.001580.001584.00135700215553800
2017-07-061639.001644.001604.001609.00152700246836800
2017-07-051621.001633.001604.001632.00171000276920700
2017-07-041671.001681.001622.001628.00192400316077900
2017-07-031675.001683.001666.001669.00144300241553200
2017-06-301697.001699.001644.001669.00272400453525000
2017-06-291711.001725.001695.001715.00156900268645500
2017-06-281745.001765.001692.001699.00246700424683200
2017-06-271770.001780.001744.001753.00212600373280200
2017-06-261755.001766.001727.001761.00151300265139000
2017-06-231736.001763.001730.001740.00402300702360800
2017-06-221694.001735.001688.001730.00213100366246400
2017-06-211685.001702.001674.001690.00159900269773100
2017-06-201694.001697.001677.001693.00190500321519900
2017-06-191656.001696.001652.001677.00137100229567900
2017-06-161690.001690.001657.001668.00174900292372300
2017-06-151698.001702.001679.001683.00188300318019300
2017-06-141722.001738.001710.001710.00168600290039300
2017-06-131694.001730.001692.001712.00120900207056300
2017-06-121702.001714.001671.001709.00282500478901300
2017-06-091721.001733.001711.001721.00220200379216900
2017-06-081740.001745.001715.001715.00186800322926000
2017-06-071725.001745.001715.001739.00219200379718300
2017-06-061761.001772.001724.001729.00348300605624600
2017-06-051668.001748.001664.001744.00342500587263600
2017-06-021685.001706.001666.001670.00283700477490600
2017-06-011660.001681.001640.001678.00212600354152800
2017-05-311646.001661.001631.001660.00246400406616200
2017-05-301676.001688.001639.001652.00226700376221500
2017-05-291613.001677.001602.001667.00289000479006600
2017-05-261636.001639.001594.001622.00217300351111800
2017-05-251620.001639.001601.001631.00288100468278500
2017-05-241630.001634.001597.001615.00369200596301100
2017-05-231580.001646.001580.001612.00490100791973200
2017-05-221550.001569.001535.001566.00232200361264800
2017-05-191543.001573.001535.001539.00434900673483800
2017-05-181476.001539.001471.001538.00304500460901600
2017-05-171477.001529.001470.001507.00402200605849400
2017-05-161422.001494.001405.001483.00672700984341800
2017-05-151376.001391.001367.001384.00146600202337500
2017-05-121382.001392.001374.001392.00112500155780100
2017-05-111389.001391.001367.001389.00216200298515500
2017-05-101395.001405.001387.001387.00171000237927400
2017-05-091394.001399.001380.001393.00140100194643900
2017-05-081381.001407.001379.001403.00238500332705300
2017-05-021397.001397.001358.001361.00143600197379800
2017-05-011350.001372.001349.001361.00131700179164300
2017-04-281360.001360.001327.001337.00115900155104300
2017-04-271324.001358.001324.001351.00169000227579100
2017-04-261320.001331.001312.001329.00142100188157100
2017-04-251301.001310.001293.001305.00131200170874000
2017-04-241300.001318.001298.001301.00126100164666600
2017-04-211298.001306.001285.001291.0086900112288500
2017-04-201315.001318.001283.001289.00158700205486600
2017-04-191306.001334.001302.001316.00117200154819200
2017-04-181312.001326.001290.001308.00148000193583800
2017-04-171274.001309.001273.001300.00118300153479800
2017-04-141300.001304.001273.001282.00141900182512400
2017-04-131300.001317.001292.001313.00179600234214700
2017-04-121300.001326.001300.001322.00186800245269700
2017-04-111349.001349.001319.001322.00123100163639500
2017-04-101350.001367.001346.001349.00141200191191900
2017-04-071329.001351.001320.001337.00219200293428400
2017-04-061367.001374.001321.001328.00268200359762000
2017-04-051385.001410.001357.001376.00251900347641600
2017-04-041402.001406.001358.001370.00277200382462300
2017-04-031387.001402.001371.001394.00211100292747200
2017-03-311395.001425.001378.001378.00344400481890500
2017-03-301360.001400.001360.001382.00184200254867300
2017-03-291380.001380.001356.001375.00242700332064600
2017-03-281314.001390.001308.001379.00375100511989800
2017-03-271347.001354.001301.001307.00342600454790500
2017-03-241326.001340.001304.001340.00193400257560200
2017-03-231320.001355.001320.001329.00296600395109900
2017-03-221300.001321.001294.001310.00216800284046500
2017-03-211270.001330.001270.001325.00423000552994600
2017-03-171241.001268.001241.001268.00223500281343500
2017-03-161215.001255.001212.001249.00189400234755100
2017-03-151251.001254.001226.001229.00106700131962500
2017-03-141251.001254.001238.001250.00115700144290600
2017-03-131258.001272.001246.001251.00280000351802900
2017-03-101222.001249.001215.001239.00375800462183500
2017-03-091208.001208.001195.001205.00233900281743200
2017-03-081189.001207.001185.001199.00230200274924600
2017-03-071215.001215.001182.001190.00213700254850600
2017-03-061199.001222.001188.001216.00293300353812900
2017-03-031163.001179.001151.001169.00230500268518200
2017-03-021199.001203.001157.001161.00268600316664600
2017-03-011152.001175.001146.001174.00289400335628000
2017-02-281213.001213.001156.001158.00413400488270300
2017-02-271205.001214.001175.001183.00201000239577100
2017-02-241201.001208.001194.001201.0092100110501200
2017-02-231200.001210.001197.001201.00104400125493700
2017-02-221200.001209.001196.001202.0088800106641900
2017-02-211220.001220.001193.001201.00179400215252600
2017-02-201229.001229.001208.001215.0098200119368800
2017-02-171226.001241.001219.001231.00125200154312300
2017-02-161224.001229.001216.001226.00141600173328400
2017-02-151237.001244.001219.001222.00159900196441900
2017-02-141207.001232.001201.001221.00272900332746900
2017-02-131210.001210.001196.001197.00178100213947600
2017-02-101228.001230.001203.001209.00183900223067100
2017-02-091191.001214.001183.001207.00299600360976900
2017-02-081126.001185.001124.001181.00409400474809000
2017-02-071155.001198.001123.001129.00758300866236600
2017-02-061245.001251.001217.001235.00325900400920000
2017-02-031242.001260.001240.001241.00157700196611900
2017-02-021257.001262.001233.001239.00274500341409400
2017-02-011237.001258.001235.001253.00130200162641000
2017-01-311250.001258.001233.001241.00212500264073000
2017-01-301233.001276.001225.001261.00369500464727800
2017-01-271244.001249.001220.001224.00264100325376200
2017-01-261189.001238.001180.001237.00346100420572600
2017-01-251186.001186.001177.001182.00123500145806600
2017-01-241185.001193.001166.001178.00213300251292000
2017-01-231165.001190.001156.001185.00254400299839200
2017-01-201152.001167.001148.001162.00164700190936900
2017-01-191160.001161.001148.001152.00114500132221200
2017-01-181153.001166.001138.001149.00150200172547400
2017-01-171168.001176.001154.001159.00129900150925300
2017-01-161183.001183.001166.001172.00141600165942600
2017-01-131174.001191.001174.001184.00195200230860500
2017-01-121175.001186.001164.001174.00191000224077100
2017-01-111197.001197.001161.001180.00358300421638400
2017-01-101202.001219.001193.001200.00332800400469600
2017-01-061172.001198.001160.001192.00307700363499500
2017-01-051170.001180.001149.001180.00228800266931000
2017-01-041146.001166.001140.001160.00274000316876800
2016-12-301150.001155.001115.001131.00374700425661600
2016-12-291101.001143.001101.001134.00482700543824300
2016-12-281055.001097.001055.001097.00319400346066000
2016-12-271054.001066.001051.001052.00188300199271800
2016-12-261049.001057.001038.001049.00277100290807800
2016-12-221047.001055.001044.001047.00197500207043500
2016-12-211064.001065.001045.001050.00149500157358000
2016-12-201047.001068.001042.001064.00163400173116400
2016-12-191058.001060.001041.001045.00135300142014700
2016-12-161075.001075.001054.001060.00192400203877000
2016-12-151075.001078.001064.001068.00150300160722100
2016-12-141080.001090.001069.001074.00173100186370300
2016-12-131073.001088.001056.001080.00260900281021300
2016-12-121062.001074.001045.001073.00177900188993900
2016-12-091029.001055.001028.001050.00308300322101700
2016-12-081031.001046.001018.001036.00249100257172600
2016-12-071042.001047.001014.001018.00351200360930800
2016-12-061060.001063.001040.001040.00159600167151200
2016-12-051055.001055.001042.001047.00187400196332800
2016-12-021078.001079.001056.001060.00197800210471300
2016-12-011091.001107.001078.001082.00345400377081700
2016-11-301069.001084.001064.001084.00217600234333700
2016-11-291070.001072.001049.001065.00167900177979600
2016-11-281046.001080.001039.001077.00304800324330100
2016-11-251059.001063.001034.001041.00198700207590900
2016-11-241070.001075.001052.001059.00198200210193600
2016-11-221062.001066.001033.001063.00256400269947800
2016-11-211068.001070.001050.001063.00249800264999100
2016-11-181061.001065.001040.001063.00266600281392600
2016-11-171040.001063.001039.001051.00377600396761000
2016-11-161027.001046.001016.001033.00380000393080800
2016-11-151045.001045.00995.001014.00467100472100400
2016-11-141038.001063.001036.001049.00256300269120100
2016-11-111090.001090.001022.001026.00390900407256600
2016-11-101088.001100.001073.001084.00308600334452300
2016-11-091085.001099.001020.001030.00672700711678700
2016-11-081030.001092.001022.001079.00765300818724300
2016-11-071037.001045.001029.001033.00241400250216700
2016-11-041014.001033.001004.001029.00274000279646200
2016-11-021008.001028.001008.001025.00212100216165300
2016-11-011023.001035.001017.001029.00208100213802700
2016-10-311028.001040.001024.001030.00344900355388300
2016-10-281011.001025.001001.001020.00468500476575200
2016-10-271020.001024.001000.001009.00360400365345700
2016-10-26995.001023.00989.001015.00339200342176400
2016-10-25995.001026.00990.001003.00527200531846200
2016-10-24948.00991.00948.00985.00451300439137800
2016-10-21946.00958.00940.00945.00189300179403100
2016-10-20944.00949.00935.00945.00137200129389000
2016-10-19925.00950.00920.00942.00431700405469300
2016-10-18912.00926.00911.00920.00225000206902300
2016-10-17909.00916.00900.00912.00120400109439300
2016-10-14905.00915.00903.00907.00177300161008600
2016-10-13897.00907.00897.00906.00110900100089300

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog