ジャステック(9717)の株価時系列情報
ジャステック(9717)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2000/12/29 | 3,310 | 3,310 | 3,270 | 3,270 | 200 |
| 2000/12/28 | 3,350 | 3,350 | 3,310 | 3,310 | 500 |
| 2000/12/26 | 3,300 | 3,500 | 3,300 | 3,500 | 3,700 |
| 2000/12/25 | 3,300 | 3,330 | 3,300 | 3,300 | 6,600 |
| 2000/12/22 | 3,300 | 3,300 | 3,250 | 3,300 | 18,100 |
| 2000/12/21 | 3,400 | 3,400 | 3,200 | 3,200 | 12,400 |
| 2000/12/20 | 3,470 | 3,470 | 3,440 | 3,460 | 7,900 |
| 2000/12/19 | 3,450 | 3,470 | 3,420 | 3,470 | 5,300 |
| 2000/12/18 | 3,500 | 3,500 | 3,450 | 3,460 | 10,600 |
| 2000/12/15 | 3,500 | 3,500 | 3,500 | 3,500 | 10,700 |
| 2000/12/14 | 3,510 | 3,510 | 3,500 | 3,500 | 1,400 |
| 2000/12/13 | 3,500 | 3,520 | 3,500 | 3,520 | 600 |
| 2000/12/12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2000/12/11 | 3,460 | 3,500 | 3,460 | 3,500 | 1,300 |
| 2000/12/08 | 3,510 | 3,510 | 3,500 | 3,510 | 2,200 |
| 2000/12/07 | 3,650 | 3,650 | 3,510 | 3,510 | 3,300 |
| 2000/12/06 | 3,800 | 3,800 | 3,580 | 3,600 | 7,600 |
| 2000/12/05 | 3,560 | 3,600 | 3,560 | 3,600 | 7,100 |
| 2000/12/04 | 3,550 | 3,560 | 3,550 | 3,550 | 4,700 |
| 2000/12/01 | 3,560 | 3,560 | 3,550 | 3,560 | 4,100 |
| 2000/11/30 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 |
| 2000/11/29 | 3,560 | 3,570 | 3,560 | 3,560 | 3,000 |
| 2000/11/28 | 3,550 | 3,570 | 3,550 | 3,570 | 3,200 |
| 2000/11/27 | 3,550 | 3,590 | 3,550 | 3,550 | 8,400 |
| 2000/11/24 | 3,600 | 3,600 | 3,540 | 3,550 | 13,600 |
| 2000/11/22 | 3,600 | 3,600 | 3,600 | 3,600 | 38,600 |
| 2000/11/21 | 3,600 | 3,600 | 3,600 | 3,600 | 24,700 |
| 2000/11/20 | 3,610 | 3,610 | 3,600 | 3,610 | 3,500 |
| 2000/11/17 | 3,660 | 3,660 | 3,600 | 3,610 | 8,500 |
| 2000/11/16 | 3,640 | 3,700 | 3,610 | 3,660 | 15,300 |
| 2000/11/15 | 3,550 | 3,650 | 3,550 | 3,640 | 24,300 |
| 2000/11/14 | 3,510 | 3,550 | 3,500 | 3,550 | 2,500 |
| 2000/11/13 | 3,560 | 3,580 | 3,510 | 3,510 | 5,000 |
| 2000/11/10 | 3,640 | 3,640 | 3,600 | 3,610 | 5,100 |
| 2000/11/09 | 3,590 | 3,650 | 3,540 | 3,630 | 12,900 |
| 2000/11/08 | 3,600 | 3,600 | 3,510 | 3,600 | 10,300 |
| 2000/11/07 | 3,590 | 3,610 | 3,590 | 3,610 | 6,100 |
| 2000/11/06 | 3,480 | 3,650 | 3,480 | 3,600 | 20,200 |
| 2000/11/02 | 3,450 | 3,500 | 3,400 | 3,450 | 5,500 |
| 2000/11/01 | 3,390 | 3,430 | 3,350 | 3,350 | 10,200 |
| 2000/10/31 | 3,400 | 3,430 | 3,300 | 3,320 | 5,000 |
| 2000/10/30 | 3,420 | 3,430 | 3,400 | 3,400 | 5,700 |
| 2000/10/27 | 3,400 | 3,450 | 3,310 | 3,400 | 8,900 |
| 2000/10/26 | 3,300 | 3,400 | 3,300 | 3,350 | 6,700 |
| 2000/10/25 | 3,500 | 3,500 | 3,300 | 3,350 | 5,200 |
| 2000/10/24 | 3,350 | 3,400 | 3,260 | 3,400 | 7,400 |
| 2000/10/23 | 3,650 | 3,650 | 3,400 | 3,400 | 6,900 |
| 2000/10/20 | 3,600 | 3,650 | 3,510 | 3,550 | 8,100 |
| 2000/10/19 | 3,600 | 3,600 | 3,520 | 3,530 | 7,600 |
| 2000/10/18 | 3,600 | 3,650 | 3,580 | 3,650 | 12,000 |
| 2000/10/17 | 3,700 | 3,740 | 3,650 | 3,680 | 11,900 |
| 2000/10/16 | 3,700 | 3,780 | 3,650 | 3,750 | 18,000 |
| 2000/10/13 | 3,500 | 3,600 | 3,450 | 3,600 | 7,100 |
| 2000/10/12 | 3,410 | 3,510 | 3,400 | 3,510 | 3,300 |
| 2000/10/11 | 3,550 | 3,550 | 3,450 | 3,450 | 6,000 |
| 2000/10/10 | 3,600 | 3,670 | 3,540 | 3,600 | 18,800 |
| 2000/10/06 | 3,450 | 3,750 | 3,450 | 3,700 | 29,300 |
| 2000/10/05 | 3,400 | 3,450 | 3,350 | 3,400 | 8,500 |
| 2000/10/04 | 3,350 | 3,450 | 3,350 | 3,450 | 3,900 |
| 2000/10/03 | 3,450 | 3,450 | 3,400 | 3,400 | 6,800 |
| 2000/10/02 | 3,350 | 3,500 | 3,350 | 3,350 | 1,200 |
| 2000/09/29 | 3,290 | 3,460 | 3,290 | 3,460 | 6,300 |
| 2000/09/28 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 2000/09/27 | 3,350 | 3,350 | 3,300 | 3,300 | 4,900 |
| 2000/09/26 | 3,350 | 3,350 | 3,350 | 3,350 | 1,600 |
| 2000/09/25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 |
| 2000/09/22 | 3,450 | 3,450 | 3,350 | 3,350 | 6,700 |
| 2000/09/21 | 3,300 | 3,400 | 3,300 | 3,400 | 2,300 |
| 2000/09/20 | 3,330 | 3,420 | 3,260 | 3,260 | 6,400 |
| 2000/09/19 | 3,360 | 3,400 | 3,360 | 3,360 | 6,000 |
| 2000/09/18 | 3,400 | 3,420 | 3,300 | 3,410 | 3,900 |
| 2000/09/14 | 3,400 | 3,440 | 3,400 | 3,430 | 2,800 |
| 2000/09/13 | 3,450 | 3,500 | 3,400 | 3,440 | 3,100 |
| 2000/09/12 | 3,440 | 3,500 | 3,400 | 3,450 | 4,400 |
| 2000/09/11 | 3,520 | 3,530 | 3,460 | 3,460 | 6,800 |
| 2000/09/08 | 3,400 | 3,520 | 3,400 | 3,520 | 32,600 |
| 2000/09/07 | 3,350 | 3,380 | 3,300 | 3,350 | 5,700 |
| 2000/09/06 | 3,250 | 3,300 | 3,250 | 3,300 | 11,000 |
| 2000/09/05 | 3,250 | 3,290 | 3,200 | 3,250 | 1,600 |
| 2000/09/04 | 3,300 | 3,300 | 3,180 | 3,180 | 1,400 |
| 2000/09/01 | 3,200 | 3,250 | 3,180 | 3,200 | 2,700 |
| 2000/08/31 | 3,200 | 3,200 | 3,050 | 3,050 | 2,000 |
| 2000/08/30 | 3,240 | 3,240 | 3,150 | 3,240 | 1,500 |
| 2000/08/29 | 3,250 | 3,250 | 3,100 | 3,150 | 1,300 |
| 2000/08/28 | 3,300 | 3,300 | 3,100 | 3,100 | 2,600 |
| 2000/08/25 | 3,300 | 3,300 | 3,200 | 3,300 | 6,200 |
| 2000/08/24 | 3,200 | 3,280 | 3,100 | 3,280 | 2,100 |
| 2000/08/23 | 3,290 | 3,290 | 3,200 | 3,250 | 900 |
| 2000/08/22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 |
| 2000/08/21 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 |
| 2000/08/18 | 3,300 | 3,300 | 3,300 | 3,300 | 2,600 |
| 2000/08/17 | 3,300 | 3,350 | 3,300 | 3,300 | 2,900 |
| 2000/08/16 | 3,380 | 3,380 | 3,300 | 3,300 | 7,300 |
| 2000/08/15 | 3,320 | 3,430 | 3,310 | 3,430 | 4,000 |
| 2000/08/14 | 3,310 | 3,390 | 3,310 | 3,350 | 1,600 |
| 2000/08/11 | 3,200 | 3,300 | 3,100 | 3,250 | 10,700 |
| 2000/08/10 | 3,100 | 3,200 | 3,100 | 3,150 | 13,400 |
| 2000/08/09 | 2,990 | 3,100 | 2,950 | 3,100 | 13,100 |
| 2000/08/08 | 2,995 | 2,995 | 2,990 | 2,990 | 2,200 |
| 2000/08/07 | 3,000 | 3,000 | 3,000 | 3,000 | 13,400 |
| 2000/08/04 | 3,180 | 3,180 | 3,080 | 3,100 | 7,700 |
| 2000/08/03 | 3,000 | 3,190 | 3,000 | 3,190 | 5,500 |
| 2000/08/02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 |
| 2000/08/01 | 2,950 | 3,000 | 2,900 | 3,000 | 11,500 |
| 2000/07/31 | 2,960 | 2,960 | 2,890 | 2,910 | 2,800 |
| 2000/07/28 | 2,970 | 3,000 | 2,900 | 2,970 | 4,600 |
| 2000/07/27 | 3,000 | 3,050 | 2,980 | 2,980 | 12,700 |
| 2000/07/26 | 3,000 | 3,000 | 2,950 | 3,000 | 11,600 |
| 2000/07/25 | 3,000 | 3,050 | 3,000 | 3,000 | 4,000 |
| 2000/07/24 | 3,100 | 3,100 | 3,050 | 3,050 | 4,200 |
| 2000/07/21 | 3,260 | 3,260 | 3,110 | 3,160 | 2,300 |
| 2000/07/19 | 3,370 | 3,400 | 3,250 | 3,260 | 8,200 |
| 2000/07/18 | 3,350 | 3,450 | 3,350 | 3,410 | 10,200 |
| 2000/07/17 | 3,420 | 3,420 | 3,320 | 3,320 | 7,600 |
| 2000/07/14 | 3,410 | 3,450 | 3,380 | 3,450 | 9,600 |
| 2000/07/13 | 3,500 | 3,560 | 3,400 | 3,400 | 10,800 |
| 2000/07/12 | 3,500 | 3,520 | 3,460 | 3,490 | 18,500 |
| 2000/07/11 | 3,320 | 3,500 | 3,300 | 3,500 | 10,600 |
| 2000/07/10 | 3,350 | 3,350 | 3,330 | 3,330 | 7,300 |
| 2000/07/07 | 3,270 | 3,350 | 3,270 | 3,300 | 15,500 |
| 2000/07/06 | 3,300 | 3,300 | 3,230 | 3,270 | 10,100 |
| 2000/07/05 | 3,350 | 3,350 | 3,250 | 3,310 | 13,300 |
| 2000/07/04 | 3,200 | 3,370 | 3,200 | 3,370 | 13,900 |
| 2000/07/03 | 3,000 | 3,250 | 3,000 | 3,200 | 14,300 |
| 2000/06/30 | 2,760 | 3,000 | 2,760 | 3,000 | 8,500 |
| 2000/06/29 | 2,760 | 2,850 | 2,760 | 2,850 | 1,800 |
| 2000/06/28 | 2,900 | 2,900 | 2,750 | 2,750 | 1,500 |
| 2000/06/27 | 2,880 | 2,900 | 2,880 | 2,900 | 3,000 |
| 2000/06/26 | 2,750 | 2,900 | 2,750 | 2,900 | 2,600 |
| 2000/06/23 | 2,995 | 2,995 | 2,900 | 2,950 | 3,400 |
| 2000/06/22 | 2,850 | 3,000 | 2,850 | 2,995 | 5,400 |
| 2000/06/21 | 2,865 | 2,910 | 2,860 | 2,865 | 2,200 |
| 2000/06/20 | 2,750 | 2,760 | 2,750 | 2,750 | 3,300 |
| 2000/06/19 | 2,760 | 2,760 | 2,760 | 2,760 | 100 |
| 2000/06/16 | 2,630 | 2,650 | 2,550 | 2,650 | 4,300 |
| 2000/06/15 | 2,760 | 2,770 | 2,660 | 2,670 | 2,000 |
| 2000/06/14 | 2,650 | 2,750 | 2,630 | 2,750 | 2,600 |
| 2000/06/13 | 2,700 | 2,750 | 2,650 | 2,750 | 3,900 |
| 2000/06/12 | 2,850 | 2,850 | 2,730 | 2,750 | 4,400 |
| 2000/06/09 | 2,975 | 2,975 | 2,850 | 2,855 | 1,100 |
| 2000/06/08 | 3,010 | 3,010 | 2,970 | 2,970 | 1,300 |
| 2000/06/07 | 3,050 | 3,050 | 2,980 | 2,980 | 7,600 |
| 2000/06/06 | 3,090 | 3,090 | 3,000 | 3,040 | 2,500 |
| 2000/06/05 | 3,180 | 3,180 | 3,050 | 3,100 | 7,800 |