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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,209 | 1,250 | 1,200 | 1,250 | 15,600 |
| 2002/12/27 | 1,130 | 1,215 | 1,130 | 1,215 | 13,500 |
| 2002/12/26 | 1,124 | 1,164 | 1,110 | 1,164 | 2,600 |
| 2002/12/25 | 1,100 | 1,129 | 1,070 | 1,129 | 6,300 |
| 2002/12/24 | 1,090 | 1,102 | 1,070 | 1,080 | 3,000 |
| 2002/12/20 | 1,051 | 1,137 | 1,051 | 1,137 | 5,600 |
| 2002/12/19 | 1,070 | 1,100 | 1,050 | 1,100 | 11,100 |
| 2002/12/18 | 1,081 | 1,116 | 1,068 | 1,116 | 3,100 |
| 2002/12/17 | 1,118 | 1,128 | 1,060 | 1,128 | 6,800 |
| 2002/12/16 | 1,060 | 1,118 | 1,050 | 1,118 | 17,100 |
| 2002/12/13 | 1,129 | 1,129 | 1,040 | 1,099 | 33,700 |
| 2002/12/12 | 1,180 | 1,180 | 1,141 | 1,141 | 14,900 |
| 2002/12/11 | 1,187 | 1,196 | 1,170 | 1,194 | 12,100 |
| 2002/12/10 | 1,210 | 1,243 | 1,200 | 1,200 | 15,700 |
| 2002/12/09 | 1,211 | 1,260 | 1,211 | 1,244 | 7,800 |
| 2002/12/06 | 1,240 | 1,245 | 1,201 | 1,229 | 32,500 |
| 2002/12/05 | 1,240 | 1,250 | 1,235 | 1,246 | 16,900 |
| 2002/12/04 | 1,299 | 1,301 | 1,242 | 1,265 | 70,900 |
| 2002/12/03 | 1,245 | 1,290 | 1,242 | 1,289 | 84,700 |
| 2002/12/02 | 1,222 | 1,250 | 1,222 | 1,237 | 94,900 |
| 2002/11/29 | 1,210 | 1,222 | 1,200 | 1,210 | 15,200 |
| 2002/11/28 | 1,210 | 1,220 | 1,200 | 1,210 | 25,300 |
| 2002/11/27 | 1,210 | 1,220 | 1,200 | 1,210 | 15,400 |
| 2002/11/26 | 1,209 | 1,211 | 1,205 | 1,211 | 38,700 |
| 2002/11/25 | 1,200 | 1,209 | 1,165 | 1,205 | 17,600 |
| 2002/11/22 | 1,180 | 1,189 | 1,155 | 1,160 | 6,000 |
| 2002/11/21 | 1,160 | 1,161 | 1,120 | 1,140 | 8,500 |
| 2002/11/20 | 1,196 | 1,196 | 1,101 | 1,160 | 3,800 |
| 2002/11/19 | 1,196 | 1,240 | 1,196 | 1,196 | 2,100 |
| 2002/11/18 | 1,230 | 1,230 | 1,196 | 1,200 | 5,100 |
| 2002/11/15 | 1,201 | 1,210 | 1,196 | 1,210 | 7,800 |
| 2002/11/14 | 1,250 | 1,258 | 1,196 | 1,200 | 8,900 |
| 2002/11/13 | 1,250 | 1,260 | 1,245 | 1,245 | 3,600 |
| 2002/11/12 | 1,249 | 1,259 | 1,230 | 1,230 | 2,800 |
| 2002/11/11 | 1,260 | 1,260 | 1,259 | 1,259 | 700 |
| 2002/11/08 | 1,300 | 1,300 | 1,280 | 1,280 | 8,900 |
| 2002/11/07 | 1,359 | 1,365 | 1,331 | 1,335 | 13,200 |
| 2002/11/06 | 1,380 | 1,380 | 1,350 | 1,370 | 1,200 |
| 2002/11/05 | 1,350 | 1,350 | 1,311 | 1,311 | 9,200 |
| 2002/11/01 | 1,360 | 1,380 | 1,310 | 1,350 | 7,200 |
| 2002/10/31 | 1,550 | 1,550 | 1,450 | 1,450 | 7,300 |
| 2002/10/30 | 1,560 | 1,560 | 1,550 | 1,550 | 3,700 |
| 2002/10/29 | 1,600 | 1,600 | 1,550 | 1,560 | 8,200 |
| 2002/10/28 | 1,650 | 1,650 | 1,600 | 1,600 | 3,900 |
| 2002/10/25 | 1,708 | 1,708 | 1,660 | 1,660 | 3,800 |
| 2002/10/24 | 1,678 | 1,679 | 1,678 | 1,678 | 14,300 |
| 2002/10/23 | 1,728 | 1,728 | 1,680 | 1,680 | 3,800 |
| 2002/10/22 | 1,760 | 1,770 | 1,755 | 1,759 | 2,300 |
| 2002/10/21 | 1,780 | 1,790 | 1,710 | 1,740 | 12,700 |
| 2002/10/18 | 1,740 | 1,750 | 1,740 | 1,750 | 2,300 |
| 2002/10/17 | 1,749 | 1,750 | 1,720 | 1,750 | 900 |
| 2002/10/16 | 1,602 | 1,752 | 1,600 | 1,720 | 6,700 |
| 2002/10/15 | 1,530 | 1,540 | 1,530 | 1,530 | 7,100 |
| 2002/10/11 | 1,511 | 1,511 | 1,500 | 1,500 | 8,500 |
| 2002/10/10 | 1,601 | 1,605 | 1,450 | 1,450 | 2,200 |
| 2002/10/09 | 1,616 | 1,620 | 1,614 | 1,614 | 2,800 |
| 2002/10/08 | 1,639 | 1,639 | 1,619 | 1,620 | 1,300 |
| 2002/10/07 | 1,770 | 1,770 | 1,640 | 1,640 | 900 |
| 2002/10/04 | 1,900 | 1,900 | 1,810 | 1,810 | 2,300 |
| 2002/10/03 | 1,979 | 1,979 | 1,910 | 1,935 | 2,300 |
| 2002/10/02 | 1,999 | 2,000 | 1,980 | 1,980 | 2,200 |
| 2002/10/01 | 2,100 | 2,100 | 1,980 | 1,980 | 1,100 |
| 2002/09/30 | 2,215 | 2,215 | 2,200 | 2,200 | 1,600 |
| 2002/09/27 | 2,215 | 2,215 | 2,215 | 2,215 | 1,600 |
| 2002/09/26 | 2,220 | 2,220 | 2,220 | 2,220 | 1,000 |
| 2002/09/25 | 2,250 | 2,250 | 2,235 | 2,235 | 120,200 |
| 2002/09/24 | 2,315 | 2,315 | 2,160 | 2,160 | 2,500 |
| 2002/09/20 | 2,370 | 2,370 | 2,350 | 2,360 | 1,200 |
| 2002/09/19 | 2,325 | 2,390 | 2,325 | 2,380 | 6,100 |
| 2002/09/18 | 2,325 | 2,325 | 2,325 | 2,325 | 2,800 |
| 2002/09/17 | 2,350 | 2,380 | 2,320 | 2,320 | 1,900 |
| 2002/09/13 | 2,430 | 2,430 | 2,390 | 2,400 | 900 |
| 2002/09/12 | 2,450 | 2,450 | 2,450 | 2,450 | 2,300 |
| 2002/09/11 | 2,450 | 2,450 | 2,350 | 2,350 | 3,400 |
| 2002/09/10 | 2,500 | 2,500 | 2,460 | 2,460 | 900 |
| 2002/09/09 | 2,600 | 2,600 | 2,470 | 2,510 | 2,300 |
| 2002/09/06 | 2,600 | 2,600 | 2,590 | 2,600 | 900 |
| 2002/09/05 | 2,650 | 2,650 | 2,635 | 2,650 | 11,800 |
| 2002/09/04 | 2,710 | 2,710 | 2,700 | 2,700 | 3,500 |
| 2002/09/03 | 2,720 | 2,720 | 2,720 | 2,720 | 3,500 |
| 2002/09/02 | 2,710 | 2,720 | 2,705 | 2,720 | 4,000 |
| 2002/08/30 | 2,730 | 2,730 | 2,710 | 2,710 | 2,400 |
| 2002/08/29 | 2,730 | 2,730 | 2,730 | 2,730 | 5,300 |
| 2002/08/28 | 2,745 | 2,745 | 2,745 | 2,745 | 100 |
| 2002/08/27 | 2,750 | 2,760 | 2,750 | 2,750 | 5,400 |
| 2002/08/26 | 2,760 | 2,760 | 2,750 | 2,760 | 2,900 |
| 2002/08/23 | 2,780 | 2,840 | 2,760 | 2,760 | 6,700 |
| 2002/08/22 | 2,780 | 2,780 | 2,770 | 2,770 | 700 |
| 2002/08/21 | 2,765 | 2,780 | 2,765 | 2,775 | 800 |
| 2002/08/20 | 2,805 | 2,805 | 2,765 | 2,765 | 1,800 |
| 2002/08/19 | 2,870 | 2,870 | 2,800 | 2,800 | 5,600 |
| 2002/08/16 | 2,930 | 2,930 | 2,870 | 2,875 | 1,000 |
| 2002/08/15 | 2,970 | 2,970 | 2,930 | 2,930 | 300 |
| 2002/08/14 | 3,010 | 3,010 | 2,980 | 3,000 | 2,300 |
| 2002/08/13 | 3,110 | 3,110 | 3,040 | 3,040 | 2,500 |
| 2002/08/09 | 3,130 | 3,190 | 3,120 | 3,190 | 1,700 |
| 2002/08/08 | 3,130 | 3,130 | 3,120 | 3,120 | 300 |
| 2002/08/07 | 3,200 | 3,200 | 3,190 | 3,200 | 300 |
| 2002/08/06 | 3,220 | 3,220 | 3,100 | 3,200 | 3,600 |
| 2002/08/05 | 3,120 | 3,120 | 3,120 | 3,120 | 500 |
| 2002/08/02 | 3,220 | 3,220 | 3,220 | 3,220 | 600 |
| 2002/08/01 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2002/07/31 | 3,220 | 3,340 | 3,210 | 3,320 | 3,100 |
| 2002/07/30 | 3,230 | 3,230 | 3,230 | 3,230 | 400 |
| 2002/07/29 | 3,250 | 3,250 | 3,250 | 3,250 | 500 |
| 2002/07/25 | 3,370 | 3,370 | 3,300 | 3,300 | 2,000 |
| 2002/07/24 | 3,300 | 3,340 | 3,290 | 3,290 | 900 |
| 2002/07/23 | 3,140 | 3,340 | 3,100 | 3,340 | 3,900 |
| 2002/07/22 | 3,200 | 3,200 | 3,140 | 3,180 | 9,300 |
| 2002/07/19 | 3,190 | 3,200 | 3,160 | 3,190 | 10,300 |
| 2002/07/18 | 3,200 | 3,200 | 3,190 | 3,190 | 300 |
| 2002/07/17 | 3,100 | 3,200 | 3,100 | 3,200 | 4,100 |
| 2002/07/16 | 3,210 | 3,210 | 3,100 | 3,100 | 5,300 |
| 2002/07/15 | 3,220 | 3,350 | 3,200 | 3,250 | 3,200 |
| 2002/07/12 | 3,280 | 3,420 | 3,200 | 3,210 | 5,300 |
| 2002/07/11 | 3,380 | 3,480 | 3,250 | 3,250 | 6,200 |
| 2002/07/10 | 3,450 | 3,480 | 3,450 | 3,480 | 1,200 |
| 2002/07/09 | 3,330 | 3,330 | 3,300 | 3,300 | 2,200 |
| 2002/07/08 | 3,380 | 3,390 | 3,380 | 3,390 | 1,000 |
| 2002/07/05 | 3,400 | 3,410 | 3,400 | 3,410 | 500 |
| 2002/07/04 | 3,460 | 3,470 | 3,460 | 3,460 | 7,700 |
| 2002/07/03 | 3,470 | 3,500 | 3,460 | 3,500 | 5,800 |
| 2002/06/28 | 3,210 | 3,500 | 3,210 | 3,500 | 17,300 |
| 2002/06/27 | 3,260 | 3,260 | 3,200 | 3,210 | 1,500 |
| 2002/06/26 | 3,360 | 3,400 | 3,310 | 3,310 | 2,400 |
| 2002/06/25 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2002/06/24 | 3,390 | 3,390 | 3,350 | 3,350 | 300 |
| 2002/06/21 | 3,390 | 3,450 | 3,390 | 3,450 | 2,100 |
| 2002/06/20 | 3,350 | 3,400 | 3,350 | 3,400 | 1,500 |
| 2002/06/19 | 3,300 | 3,450 | 3,300 | 3,350 | 2,500 |
| 2002/06/18 | 3,330 | 3,450 | 3,320 | 3,450 | 7,200 |
| 2002/06/17 | 3,500 | 3,500 | 3,400 | 3,450 | 3,400 |
| 2002/06/14 | 3,450 | 3,500 | 3,400 | 3,500 | 5,400 |
| 2002/06/13 | 3,450 | 3,450 | 3,440 | 3,450 | 2,500 |
| 2002/06/12 | 3,420 | 3,500 | 3,420 | 3,500 | 1,200 |
| 2002/06/11 | 3,400 | 3,500 | 3,370 | 3,400 | 3,300 |
| 2002/06/10 | 3,300 | 3,400 | 3,300 | 3,400 | 1,500 |
| 2002/06/07 | 3,350 | 3,500 | 3,260 | 3,410 | 6,600 |
| 2002/06/06 | 3,400 | 3,540 | 3,350 | 3,400 | 4,600 |
| 2002/06/05 | 3,300 | 3,540 | 3,300 | 3,540 | 1,100 |
| 2002/06/04 | 3,280 | 3,550 | 3,260 | 3,300 | 3,700 |
| 2002/06/03 | 3,430 | 3,430 | 3,400 | 3,400 | 1,500 |
| 2002/05/31 | 3,480 | 3,540 | 3,300 | 3,540 | 10,800 |
| 2002/05/30 | 3,210 | 3,550 | 3,200 | 3,550 | 15,600 |
| 2002/05/29 | 3,200 | 3,330 | 3,160 | 3,220 | 9,800 |
| 2002/05/28 | 3,250 | 3,250 | 3,200 | 3,240 | 1,500 |
| 2002/05/27 | 3,220 | 3,320 | 3,220 | 3,250 | 1,700 |
| 2002/05/24 | 3,250 | 3,740 | 3,170 | 3,220 | 12,600 |
| 2002/05/23 | 3,210 | 3,240 | 3,210 | 3,240 | 800 |
| 2002/05/22 | 3,300 | 3,340 | 3,300 | 3,300 | 1,000 |
| 2002/05/21 | 3,330 | 3,330 | 3,300 | 3,300 | 600 |
| 2002/05/20 | 3,220 | 3,300 | 3,180 | 3,300 | 8,200 |
| 2002/05/17 | 3,110 | 3,240 | 3,110 | 3,240 | 3,600 |
| 2002/05/16 | 3,160 | 3,170 | 3,120 | 3,130 | 6,300 |
| 2002/05/15 | 3,210 | 3,220 | 3,210 | 3,220 | 2,600 |
| 2002/05/14 | 3,220 | 3,220 | 3,200 | 3,200 | 400 |
| 2002/05/13 | 3,220 | 3,220 | 3,200 | 3,220 | 1,100 |
| 2002/05/10 | 3,230 | 3,240 | 3,210 | 3,210 | 11,800 |
| 2002/05/09 | 3,200 | 3,200 | 3,110 | 3,190 | 2,600 |
| 2002/05/08 | 3,220 | 3,220 | 3,200 | 3,200 | 1,300 |
| 2002/05/07 | 3,220 | 3,220 | 3,220 | 3,220 | 400 |
| 2002/05/02 | 3,210 | 3,220 | 3,210 | 3,220 | 800 |
| 2002/05/01 | 3,230 | 3,250 | 3,230 | 3,250 | 1,300 |
| 2002/04/30 | 3,200 | 3,330 | 3,200 | 3,330 | 4,500 |
| 2002/04/26 | 3,200 | 3,210 | 3,200 | 3,210 | 1,200 |
| 2002/04/25 | 3,220 | 3,230 | 3,200 | 3,200 | 2,900 |
| 2002/04/24 | 3,230 | 3,230 | 3,220 | 3,220 | 700 |
| 2002/04/23 | 3,220 | 3,230 | 3,200 | 3,230 | 1,000 |
| 2002/04/22 | 3,200 | 3,200 | 3,180 | 3,180 | 700 |
| 2002/04/19 | 3,200 | 3,210 | 3,200 | 3,210 | 10,100 |
| 2002/04/18 | 3,300 | 3,310 | 3,300 | 3,300 | 1,800 |
| 2002/04/17 | 3,300 | 3,300 | 3,300 | 3,300 | 400 |
| 2002/04/16 | 3,250 | 3,310 | 3,210 | 3,230 | 10,000 |
| 2002/04/15 | 3,300 | 3,340 | 3,260 | 3,260 | 1,000 |
| 2002/04/12 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2002/04/11 | 3,410 | 3,410 | 3,400 | 3,400 | 600 |
| 2002/04/10 | 3,400 | 3,540 | 3,400 | 3,410 | 1,500 |
| 2002/04/09 | 3,560 | 3,560 | 3,470 | 3,470 | 3,300 |
| 2002/04/08 | 3,500 | 3,560 | 3,460 | 3,550 | 6,800 |
| 2002/04/05 | 3,410 | 3,420 | 3,400 | 3,420 | 1,400 |
| 2002/04/04 | 3,400 | 3,480 | 3,390 | 3,420 | 10,200 |
| 2002/04/03 | 3,440 | 3,440 | 3,370 | 3,400 | 1,600 |
| 2002/04/02 | 3,450 | 3,450 | 3,420 | 3,420 | 3,100 |
| 2002/04/01 | 3,320 | 3,400 | 3,320 | 3,400 | 8,800 |
| 2002/03/29 | 3,300 | 3,300 | 3,220 | 3,220 | 19,000 |
| 2002/03/28 | 3,480 | 3,500 | 3,430 | 3,440 | 11,700 |
| 2002/03/27 | 3,450 | 3,450 | 3,370 | 3,440 | 11,200 |
| 2002/03/26 | 3,270 | 3,450 | 3,200 | 3,450 | 3,600 |
| 2002/03/25 | 3,260 | 3,300 | 3,000 | 3,300 | 7,700 |
| 2002/03/22 | 3,050 | 3,140 | 3,030 | 3,040 | 2,100 |
| 2002/03/20 | 3,400 | 3,400 | 3,070 | 3,100 | 7,300 |
| 2002/03/19 | 3,320 | 3,360 | 3,260 | 3,300 | 4,500 |
| 2002/03/18 | 3,380 | 3,500 | 3,360 | 3,420 | 2,300 |
| 2002/03/15 | 3,500 | 3,500 | 3,360 | 3,380 | 6,300 |
| 2002/03/14 | 3,390 | 3,500 | 3,350 | 3,500 | 3,000 |
| 2002/03/13 | 3,400 | 3,490 | 3,300 | 3,400 | 5,000 |
| 2002/03/12 | 3,400 | 3,450 | 3,300 | 3,450 | 8,100 |
| 2002/03/11 | 3,250 | 3,700 | 3,250 | 3,430 | 8,800 |
| 2002/03/08 | 3,100 | 3,200 | 3,050 | 3,200 | 2,200 |
| 2002/03/07 | 3,250 | 3,250 | 3,050 | 3,050 | 6,900 |
| 2002/03/06 | 2,950 | 3,140 | 2,935 | 3,080 | 6,900 |
| 2002/03/05 | 2,930 | 3,190 | 2,930 | 3,190 | 5,800 |
| 2002/03/04 | 3,190 | 3,190 | 2,910 | 3,030 | 10,200 |
| 2002/03/01 | 2,895 | 3,190 | 2,750 | 3,190 | 6,600 |
| 2002/02/28 | 2,710 | 2,900 | 2,660 | 2,900 | 6,000 |
| 2002/02/27 | 2,710 | 2,710 | 2,710 | 2,710 | 500 |
| 2002/02/26 | 2,660 | 2,815 | 2,660 | 2,815 | 400 |
| 2002/02/25 | 2,845 | 2,845 | 2,640 | 2,735 | 1,200 |
| 2002/02/22 | 2,660 | 2,685 | 2,605 | 2,685 | 400 |
| 2002/02/21 | 2,665 | 2,665 | 2,660 | 2,660 | 900 |
| 2002/02/20 | 2,700 | 2,730 | 2,660 | 2,660 | 8,800 |
| 2002/02/19 | 2,770 | 2,770 | 2,720 | 2,720 | 1,600 |
| 2002/02/18 | 2,725 | 2,750 | 2,720 | 2,750 | 500 |
| 2002/02/15 | 2,700 | 2,720 | 2,690 | 2,720 | 1,400 |
| 2002/02/14 | 2,740 | 2,740 | 2,700 | 2,700 | 4,100 |
| 2002/02/13 | 2,660 | 2,800 | 2,660 | 2,680 | 2,900 |
| 2002/02/12 | 2,770 | 2,770 | 2,660 | 2,660 | 2,600 |
| 2002/02/08 | 2,520 | 2,600 | 2,510 | 2,550 | 3,400 |
| 2002/02/07 | 2,535 | 2,565 | 2,500 | 2,500 | 1,700 |
| 2002/02/06 | 2,510 | 2,560 | 2,510 | 2,535 | 2,000 |
| 2002/02/05 | 2,515 | 2,520 | 2,455 | 2,490 | 9,800 |
| 2002/02/04 | 2,770 | 2,770 | 2,555 | 2,555 | 7,300 |
| 2002/02/01 | 2,815 | 2,820 | 2,770 | 2,770 | 5,500 |
| 2002/01/31 | 2,745 | 2,810 | 2,745 | 2,810 | 2,400 |
| 2002/01/30 | 2,800 | 2,810 | 2,725 | 2,745 | 8,400 |
| 2002/01/29 | 2,860 | 2,900 | 2,830 | 2,830 | 3,900 |
| 2002/01/28 | 2,955 | 2,975 | 2,800 | 2,820 | 11,000 |
| 2002/01/25 | 3,160 | 3,160 | 2,970 | 2,970 | 4,100 |
| 2002/01/24 | 3,100 | 3,210 | 2,950 | 2,970 | 3,800 |
| 2002/01/23 | 3,100 | 3,110 | 3,100 | 3,100 | 500 |
| 2002/01/22 | 3,240 | 3,280 | 3,200 | 3,250 | 1,600 |
| 2002/01/21 | 3,280 | 3,300 | 3,150 | 3,300 | 4,600 |
| 2002/01/18 | 3,180 | 3,250 | 3,130 | 3,250 | 9,200 |
| 2002/01/17 | 3,000 | 3,140 | 3,000 | 3,140 | 11,300 |
| 2002/01/16 | 3,100 | 3,200 | 2,950 | 2,950 | 24,500 |
| 2002/01/15 | 3,080 | 3,150 | 2,970 | 3,000 | 11,900 |
| 2002/01/11 | 3,110 | 3,110 | 3,080 | 3,080 | 800 |
| 2002/01/10 | 3,100 | 3,150 | 3,100 | 3,150 | 300 |
| 2002/01/09 | 3,150 | 3,200 | 3,150 | 3,200 | 2,300 |
| 2002/01/08 | 3,050 | 3,320 | 3,050 | 3,320 | 12,200 |
| 2002/01/07 | 3,050 | 3,150 | 3,050 | 3,100 | 2,500 |
| 2002/01/04 | 3,170 | 3,220 | 3,160 | 3,160 | 4,200 |