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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,603 | 1,610 | 1,573 | 1,600 | 3,200 |
| 2003/12/29 | 1,580 | 1,580 | 1,550 | 1,573 | 10,700 |
| 2003/12/26 | 1,526 | 1,550 | 1,510 | 1,520 | 3,000 |
| 2003/12/25 | 1,605 | 1,613 | 1,516 | 1,526 | 7,800 |
| 2003/12/24 | 1,532 | 1,532 | 1,450 | 1,515 | 13,800 |
| 2003/12/22 | 1,435 | 1,551 | 1,435 | 1,549 | 18,800 |
| 2003/12/19 | 1,402 | 1,540 | 1,381 | 1,415 | 17,300 |
| 2003/12/18 | 1,434 | 1,434 | 1,330 | 1,362 | 24,900 |
| 2003/12/17 | 1,489 | 1,489 | 1,441 | 1,441 | 9,900 |
| 2003/12/16 | 1,525 | 1,526 | 1,491 | 1,491 | 5,700 |
| 2003/12/15 | 1,521 | 1,579 | 1,521 | 1,525 | 5,200 |
| 2003/12/12 | 1,555 | 1,560 | 1,502 | 1,509 | 18,700 |
| 2003/12/11 | 1,600 | 1,600 | 1,554 | 1,555 | 1,600 |
| 2003/12/10 | 1,571 | 1,600 | 1,570 | 1,571 | 2,400 |
| 2003/12/09 | 1,615 | 1,616 | 1,566 | 1,570 | 6,700 |
| 2003/12/08 | 1,616 | 1,619 | 1,615 | 1,615 | 2,000 |
| 2003/12/05 | 1,660 | 1,660 | 1,601 | 1,615 | 8,200 |
| 2003/12/04 | 1,649 | 1,649 | 1,580 | 1,600 | 9,300 |
| 2003/12/03 | 1,635 | 1,649 | 1,633 | 1,648 | 5,100 |
| 2003/12/02 | 1,657 | 1,700 | 1,630 | 1,633 | 15,100 |
| 2003/12/01 | 1,679 | 1,690 | 1,662 | 1,687 | 8,400 |
| 2003/11/28 | 1,681 | 1,699 | 1,652 | 1,699 | 4,800 |
| 2003/11/27 | 1,700 | 1,700 | 1,680 | 1,680 | 900 |
| 2003/11/26 | 1,660 | 1,705 | 1,660 | 1,694 | 21,400 |
| 2003/11/25 | 1,670 | 1,670 | 1,641 | 1,650 | 2,000 |
| 2003/11/21 | 1,666 | 1,666 | 1,637 | 1,640 | 23,300 |
| 2003/11/20 | 1,620 | 1,620 | 1,590 | 1,606 | 3,300 |
| 2003/11/19 | 1,521 | 1,620 | 1,520 | 1,588 | 10,100 |
| 2003/11/18 | 1,570 | 1,600 | 1,551 | 1,600 | 4,800 |
| 2003/11/17 | 1,555 | 1,650 | 1,516 | 1,600 | 10,000 |
| 2003/11/14 | 1,731 | 1,740 | 1,675 | 1,675 | 17,500 |
| 2003/11/13 | 1,725 | 1,759 | 1,725 | 1,740 | 9,200 |
| 2003/11/12 | 1,778 | 1,778 | 1,755 | 1,755 | 4,900 |
| 2003/11/11 | 1,780 | 1,794 | 1,726 | 1,726 | 17,000 |
| 2003/11/10 | 1,776 | 1,800 | 1,758 | 1,798 | 5,200 |
| 2003/11/07 | 1,850 | 1,854 | 1,801 | 1,806 | 9,300 |
| 2003/11/06 | 1,838 | 1,850 | 1,820 | 1,820 | 11,400 |
| 2003/11/05 | 1,850 | 1,866 | 1,838 | 1,838 | 16,100 |
| 2003/11/04 | 1,833 | 1,851 | 1,833 | 1,844 | 4,000 |
| 2003/10/31 | 1,850 | 1,851 | 1,830 | 1,831 | 9,300 |
| 2003/10/30 | 1,840 | 1,842 | 1,821 | 1,822 | 5,000 |
| 2003/10/29 | 1,845 | 1,861 | 1,840 | 1,840 | 20,700 |
| 2003/10/28 | 1,811 | 1,845 | 1,811 | 1,843 | 10,400 |
| 2003/10/27 | 1,808 | 1,843 | 1,808 | 1,821 | 3,300 |
| 2003/10/24 | 1,860 | 1,860 | 1,800 | 1,812 | 14,700 |
| 2003/10/23 | 1,916 | 1,916 | 1,830 | 1,860 | 13,500 |
| 2003/10/22 | 1,970 | 1,970 | 1,885 | 1,886 | 20,200 |
| 2003/10/21 | 2,075 | 2,075 | 1,910 | 1,970 | 21,100 |
| 2003/10/20 | 2,045 | 2,055 | 2,020 | 2,050 | 36,900 |
| 2003/10/17 | 1,989 | 2,025 | 1,970 | 2,005 | 20,500 |
| 2003/10/16 | 1,972 | 1,985 | 1,946 | 1,984 | 17,600 |
| 2003/10/15 | 1,917 | 1,970 | 1,910 | 1,942 | 16,500 |
| 2003/10/14 | 1,917 | 1,917 | 1,870 | 1,898 | 22,700 |
| 2003/10/10 | 1,800 | 1,860 | 1,800 | 1,838 | 24,400 |
| 2003/10/09 | 1,851 | 1,920 | 1,851 | 1,852 | 15,100 |
| 2003/10/08 | 1,900 | 1,900 | 1,885 | 1,889 | 21,400 |
| 2003/10/07 | 2,035 | 2,035 | 1,901 | 1,929 | 9,500 |
| 2003/10/06 | 1,935 | 2,005 | 1,925 | 2,005 | 25,300 |
| 2003/10/03 | 1,880 | 1,920 | 1,875 | 1,920 | 15,600 |
| 2003/10/02 | 1,863 | 1,899 | 1,863 | 1,885 | 32,600 |
| 2003/10/01 | 1,926 | 1,950 | 1,902 | 1,902 | 9,500 |
| 2003/09/30 | 1,974 | 1,987 | 1,923 | 1,986 | 17,700 |
| 2003/09/29 | 1,880 | 1,914 | 1,880 | 1,914 | 6,500 |
| 2003/09/26 | 1,850 | 1,900 | 1,850 | 1,899 | 5,300 |
| 2003/09/25 | 1,900 | 1,910 | 1,845 | 1,871 | 10,900 |
| 2003/09/24 | 1,910 | 1,918 | 1,900 | 1,906 | 13,000 |
| 2003/09/22 | 1,901 | 1,920 | 1,900 | 1,920 | 9,100 |
| 2003/09/19 | 1,960 | 1,960 | 1,933 | 1,950 | 8,900 |
| 2003/09/18 | 1,970 | 1,970 | 1,945 | 1,957 | 8,200 |
| 2003/09/17 | 1,961 | 1,989 | 1,941 | 1,964 | 28,100 |
| 2003/09/16 | 1,987 | 1,999 | 1,960 | 1,963 | 24,200 |
| 2003/09/12 | 2,000 | 2,000 | 1,981 | 1,987 | 12,300 |
| 2003/09/11 | 2,010 | 2,010 | 1,980 | 1,998 | 10,100 |
| 2003/09/10 | 2,005 | 2,050 | 2,005 | 2,010 | 26,600 |
| 2003/09/09 | 2,050 | 2,065 | 2,025 | 2,035 | 9,900 |
| 2003/09/08 | 2,040 | 2,050 | 2,025 | 2,045 | 8,400 |
| 2003/09/05 | 2,090 | 2,090 | 2,025 | 2,050 | 22,400 |
| 2003/09/04 | 1,990 | 2,125 | 1,988 | 2,050 | 54,800 |
| 2003/09/03 | 1,990 | 1,991 | 1,978 | 1,978 | 22,600 |
| 2003/09/02 | 2,000 | 2,000 | 1,967 | 1,970 | 32,400 |
| 2003/09/01 | 1,976 | 2,005 | 1,970 | 1,984 | 36,300 |
| 2003/08/29 | 1,980 | 1,980 | 1,951 | 1,965 | 12,000 |
| 2003/08/28 | 1,985 | 1,985 | 1,957 | 1,957 | 8,700 |
| 2003/08/27 | 1,962 | 1,995 | 1,962 | 1,980 | 23,000 |
| 2003/08/26 | 1,964 | 1,964 | 1,954 | 1,957 | 10,200 |
| 2003/08/25 | 1,931 | 1,979 | 1,930 | 1,930 | 34,200 |
| 2003/08/22 | 1,925 | 1,927 | 1,921 | 1,921 | 10,100 |
| 2003/08/21 | 1,916 | 1,930 | 1,900 | 1,911 | 14,100 |
| 2003/08/20 | 1,930 | 1,970 | 1,915 | 1,915 | 25,700 |
| 2003/08/19 | 1,850 | 1,890 | 1,831 | 1,870 | 34,600 |
| 2003/08/18 | 1,850 | 1,850 | 1,800 | 1,820 | 28,000 |
| 2003/08/15 | 1,870 | 1,871 | 1,820 | 1,850 | 20,600 |
| 2003/08/14 | 1,870 | 1,875 | 1,864 | 1,864 | 18,800 |
| 2003/08/13 | 1,880 | 1,881 | 1,860 | 1,870 | 13,000 |
| 2003/08/12 | 1,841 | 1,860 | 1,840 | 1,850 | 15,000 |
| 2003/08/11 | 1,801 | 1,840 | 1,801 | 1,840 | 10,300 |
| 2003/08/08 | 1,830 | 1,861 | 1,790 | 1,830 | 19,500 |
| 2003/08/07 | 1,903 | 1,907 | 1,828 | 1,891 | 12,300 |
| 2003/08/06 | 1,949 | 1,949 | 1,901 | 1,903 | 11,100 |
| 2003/08/05 | 1,986 | 2,000 | 1,953 | 1,961 | 13,300 |
| 2003/08/04 | 2,040 | 2,065 | 1,979 | 1,986 | 6,700 |
| 2003/08/01 | 2,100 | 2,100 | 2,070 | 2,080 | 3,500 |
| 2003/07/31 | 2,035 | 2,070 | 2,030 | 2,045 | 3,200 |
| 2003/07/30 | 2,100 | 2,120 | 1,981 | 2,020 | 8,800 |
| 2003/07/29 | 2,100 | 2,130 | 2,095 | 2,120 | 18,300 |
| 2003/07/28 | 2,070 | 2,110 | 2,070 | 2,085 | 22,400 |
| 2003/07/25 | 2,130 | 2,130 | 2,060 | 2,060 | 23,700 |
| 2003/07/24 | 2,130 | 2,130 | 2,090 | 2,100 | 24,400 |
| 2003/07/23 | 2,050 | 2,100 | 2,050 | 2,100 | 12,500 |
| 2003/07/22 | 2,130 | 2,150 | 2,025 | 2,035 | 5,000 |
| 2003/07/18 | 2,020 | 2,100 | 2,020 | 2,100 | 28,400 |
| 2003/07/17 | 2,105 | 2,120 | 2,080 | 2,080 | 34,700 |
| 2003/07/16 | 2,195 | 2,195 | 2,115 | 2,120 | 17,000 |
| 2003/07/15 | 2,200 | 2,235 | 2,145 | 2,205 | 17,100 |
| 2003/07/14 | 2,020 | 2,120 | 2,020 | 2,080 | 4,600 |
| 2003/07/11 | 2,070 | 2,125 | 2,050 | 2,060 | 8,400 |
| 2003/07/10 | 2,225 | 2,225 | 2,100 | 2,190 | 18,000 |
| 2003/07/09 | 2,300 | 2,370 | 2,175 | 2,235 | 40,200 |
| 2003/07/08 | 2,185 | 2,305 | 2,180 | 2,290 | 48,300 |
| 2003/07/07 | 1,959 | 2,140 | 1,959 | 2,140 | 17,600 |
| 2003/07/04 | 1,916 | 2,020 | 1,916 | 1,944 | 8,500 |
| 2003/07/03 | 2,060 | 2,140 | 1,901 | 1,901 | 29,500 |
| 2003/07/02 | 2,030 | 2,030 | 1,965 | 1,990 | 22,700 |
| 2003/07/01 | 2,005 | 2,005 | 1,900 | 1,998 | 12,600 |
| 2003/06/30 | 1,830 | 1,990 | 1,820 | 1,990 | 18,000 |
| 2003/06/27 | 1,850 | 1,860 | 1,845 | 1,849 | 16,100 |
| 2003/06/26 | 1,800 | 1,860 | 1,800 | 1,810 | 7,400 |
| 2003/06/25 | 1,833 | 1,850 | 1,830 | 1,850 | 19,000 |
| 2003/06/24 | 1,818 | 1,830 | 1,802 | 1,803 | 11,000 |
| 2003/06/23 | 1,763 | 1,850 | 1,760 | 1,848 | 21,000 |
| 2003/06/20 | 1,810 | 1,816 | 1,763 | 1,769 | 10,100 |
| 2003/06/19 | 1,860 | 1,860 | 1,830 | 1,840 | 17,900 |
| 2003/06/18 | 1,858 | 1,888 | 1,810 | 1,830 | 22,700 |
| 2003/06/17 | 1,810 | 1,888 | 1,770 | 1,888 | 48,900 |
| 2003/06/16 | 1,698 | 1,720 | 1,664 | 1,720 | 40,300 |
| 2003/06/13 | 1,632 | 1,655 | 1,600 | 1,638 | 59,700 |
| 2003/06/12 | 1,590 | 1,590 | 1,570 | 1,572 | 11,100 |
| 2003/06/11 | 1,580 | 1,590 | 1,566 | 1,590 | 9,600 |
| 2003/06/10 | 1,549 | 1,575 | 1,539 | 1,566 | 5,600 |
| 2003/06/09 | 1,526 | 1,580 | 1,516 | 1,549 | 9,900 |
| 2003/06/06 | 1,561 | 1,584 | 1,561 | 1,584 | 4,800 |
| 2003/06/05 | 1,591 | 1,591 | 1,579 | 1,584 | 3,600 |
| 2003/06/04 | 1,594 | 1,594 | 1,566 | 1,567 | 3,600 |
| 2003/06/03 | 1,595 | 1,595 | 1,570 | 1,581 | 7,300 |
| 2003/06/02 | 1,566 | 1,595 | 1,565 | 1,595 | 11,700 |
| 2003/05/30 | 1,515 | 1,590 | 1,515 | 1,555 | 7,000 |
| 2003/05/29 | 1,590 | 1,590 | 1,575 | 1,575 | 5,600 |
| 2003/05/28 | 1,595 | 1,595 | 1,579 | 1,583 | 5,500 |
| 2003/05/27 | 1,590 | 1,595 | 1,579 | 1,594 | 38,200 |
| 2003/05/26 | 1,520 | 1,549 | 1,509 | 1,525 | 3,200 |
| 2003/05/23 | 1,500 | 1,529 | 1,480 | 1,529 | 17,500 |
| 2003/05/22 | 1,491 | 1,510 | 1,490 | 1,490 | 5,200 |
| 2003/05/21 | 1,457 | 1,497 | 1,457 | 1,480 | 10,800 |
| 2003/05/20 | 1,481 | 1,497 | 1,480 | 1,497 | 4,400 |
| 2003/05/19 | 1,523 | 1,523 | 1,480 | 1,499 | 5,900 |
| 2003/05/16 | 1,560 | 1,560 | 1,520 | 1,524 | 8,200 |
| 2003/05/15 | 1,570 | 1,570 | 1,524 | 1,550 | 18,400 |
| 2003/05/14 | 1,590 | 1,590 | 1,530 | 1,550 | 14,000 |
| 2003/05/13 | 1,565 | 1,585 | 1,563 | 1,583 | 32,600 |
| 2003/05/12 | 1,550 | 1,570 | 1,530 | 1,550 | 31,900 |
| 2003/05/09 | 1,480 | 1,528 | 1,480 | 1,520 | 10,600 |
| 2003/05/08 | 1,500 | 1,510 | 1,488 | 1,499 | 33,200 |
| 2003/05/07 | 1,526 | 1,526 | 1,500 | 1,505 | 31,000 |
| 2003/05/06 | 1,480 | 1,535 | 1,480 | 1,525 | 35,300 |
| 2003/05/02 | 1,540 | 1,540 | 1,430 | 1,440 | 38,100 |
| 2003/05/01 | 1,560 | 1,566 | 1,514 | 1,514 | 107,500 |
| 2003/04/30 | 1,624 | 1,624 | 1,523 | 1,595 | 308,000 |
| 2003/04/28 | 1,598 | 1,629 | 1,598 | 1,628 | 122,900 |
| 2003/04/25 | 1,600 | 1,600 | 1,570 | 1,580 | 45,100 |
| 2003/04/24 | 1,624 | 1,630 | 1,615 | 1,623 | 98,500 |
| 2003/04/23 | 1,587 | 1,620 | 1,577 | 1,610 | 75,700 |
| 2003/04/22 | 1,600 | 1,610 | 1,570 | 1,590 | 80,700 |
| 2003/04/21 | 1,585 | 1,678 | 1,583 | 1,630 | 410,300 |
| 2003/04/18 | 1,571 | 1,599 | 1,570 | 1,583 | 85,400 |
| 2003/04/17 | 1,570 | 1,581 | 1,550 | 1,570 | 74,700 |
| 2003/04/16 | 1,559 | 1,574 | 1,545 | 1,574 | 27,800 |
| 2003/04/15 | 1,579 | 1,579 | 1,540 | 1,559 | 31,500 |
| 2003/04/14 | 1,595 | 1,620 | 1,553 | 1,560 | 56,500 |
| 2003/04/11 | 1,539 | 1,560 | 1,533 | 1,547 | 19,900 |
| 2003/04/10 | 1,530 | 1,570 | 1,530 | 1,547 | 28,100 |
| 2003/04/09 | 1,575 | 1,575 | 1,530 | 1,530 | 42,500 |
| 2003/04/08 | 1,540 | 1,590 | 1,530 | 1,575 | 106,900 |
| 2003/04/07 | 1,498 | 1,550 | 1,498 | 1,540 | 95,500 |
| 2003/04/04 | 1,495 | 1,495 | 1,480 | 1,490 | 44,500 |
| 2003/04/03 | 1,499 | 1,499 | 1,460 | 1,495 | 60,400 |
| 2003/04/02 | 1,415 | 1,530 | 1,415 | 1,479 | 59,300 |
| 2003/04/01 | 1,388 | 1,440 | 1,380 | 1,390 | 120,700 |
| 2003/03/31 | 1,388 | 1,388 | 1,326 | 1,331 | 23,400 |
| 2003/03/28 | 1,405 | 1,410 | 1,387 | 1,390 | 27,900 |
| 2003/03/27 | 1,400 | 1,420 | 1,400 | 1,420 | 39,200 |
| 2003/03/26 | 1,420 | 1,428 | 1,400 | 1,400 | 61,200 |
| 2003/03/25 | 1,405 | 1,420 | 1,399 | 1,400 | 53,400 |
| 2003/03/24 | 1,408 | 1,425 | 1,408 | 1,425 | 19,900 |
| 2003/03/20 | 1,430 | 1,430 | 1,400 | 1,400 | 42,700 |
| 2003/03/19 | 1,420 | 1,430 | 1,400 | 1,420 | 31,200 |
| 2003/03/18 | 1,403 | 1,440 | 1,403 | 1,420 | 20,900 |
| 2003/03/17 | 1,460 | 1,460 | 1,400 | 1,400 | 52,900 |
| 2003/03/14 | 1,470 | 1,490 | 1,450 | 1,460 | 29,400 |
| 2003/03/13 | 1,491 | 1,493 | 1,462 | 1,470 | 29,800 |
| 2003/03/12 | 1,492 | 1,520 | 1,482 | 1,500 | 34,900 |
| 2003/03/11 | 1,430 | 1,500 | 1,422 | 1,491 | 29,700 |
| 2003/03/10 | 1,539 | 1,580 | 1,500 | 1,500 | 18,700 |
| 2003/03/07 | 1,700 | 1,700 | 1,590 | 1,599 | 20,600 |
| 2003/03/06 | 1,716 | 1,730 | 1,632 | 1,652 | 29,000 |
| 2003/03/05 | 1,711 | 1,739 | 1,700 | 1,715 | 17,600 |
| 2003/03/04 | 1,661 | 1,715 | 1,655 | 1,700 | 37,100 |
| 2003/03/03 | 1,630 | 1,659 | 1,611 | 1,639 | 18,800 |
| 2003/02/28 | 1,550 | 1,610 | 1,510 | 1,600 | 11,600 |
| 2003/02/27 | 1,488 | 1,500 | 1,476 | 1,500 | 13,600 |
| 2003/02/26 | 1,472 | 1,490 | 1,472 | 1,490 | 2,800 |
| 2003/02/25 | 1,535 | 1,535 | 1,470 | 1,470 | 5,800 |
| 2003/02/24 | 1,461 | 1,490 | 1,461 | 1,465 | 2,600 |
| 2003/02/21 | 1,480 | 1,500 | 1,430 | 1,461 | 9,400 |
| 2003/02/20 | 1,450 | 1,497 | 1,450 | 1,497 | 9,400 |
| 2003/02/19 | 1,496 | 1,497 | 1,430 | 1,450 | 18,100 |
| 2003/02/18 | 1,602 | 1,605 | 1,460 | 1,500 | 12,500 |
| 2003/02/17 | 1,670 | 1,730 | 1,570 | 1,600 | 10,400 |
| 2003/02/14 | 1,560 | 1,680 | 1,560 | 1,650 | 35,600 |
| 2003/02/13 | 1,600 | 1,600 | 1,550 | 1,590 | 17,100 |
| 2003/02/12 | 1,490 | 1,600 | 1,470 | 1,560 | 39,000 |
| 2003/02/10 | 1,415 | 1,478 | 1,415 | 1,450 | 30,200 |
| 2003/02/07 | 1,331 | 1,380 | 1,331 | 1,380 | 12,100 |
| 2003/02/06 | 1,315 | 1,345 | 1,305 | 1,330 | 11,100 |
| 2003/02/05 | 1,300 | 1,315 | 1,280 | 1,300 | 13,800 |
| 2003/02/04 | 1,300 | 1,310 | 1,280 | 1,281 | 4,800 |
| 2003/02/03 | 1,319 | 1,319 | 1,271 | 1,271 | 8,000 |
| 2003/01/31 | 1,245 | 1,319 | 1,230 | 1,319 | 19,500 |
| 2003/01/30 | 1,269 | 1,280 | 1,240 | 1,270 | 10,100 |
| 2003/01/29 | 1,280 | 1,280 | 1,240 | 1,240 | 20,100 |
| 2003/01/28 | 1,280 | 1,290 | 1,260 | 1,290 | 4,800 |
| 2003/01/27 | 1,298 | 1,300 | 1,291 | 1,297 | 15,200 |
| 2003/01/24 | 1,298 | 1,320 | 1,290 | 1,298 | 17,900 |
| 2003/01/23 | 1,270 | 1,290 | 1,260 | 1,290 | 16,300 |
| 2003/01/22 | 1,277 | 1,277 | 1,255 | 1,270 | 12,600 |
| 2003/01/21 | 1,270 | 1,280 | 1,260 | 1,272 | 37,900 |
| 2003/01/20 | 1,220 | 1,270 | 1,213 | 1,270 | 37,600 |
| 2003/01/17 | 1,186 | 1,215 | 1,186 | 1,207 | 21,000 |
| 2003/01/16 | 1,240 | 1,240 | 1,180 | 1,180 | 19,700 |
| 2003/01/15 | 1,135 | 1,175 | 1,135 | 1,175 | 6,500 |
| 2003/01/14 | 1,140 | 1,160 | 1,130 | 1,135 | 10,500 |
| 2003/01/10 | 1,150 | 1,150 | 1,105 | 1,140 | 5,100 |
| 2003/01/09 | 1,140 | 1,140 | 1,080 | 1,136 | 3,000 |
| 2003/01/08 | 1,109 | 1,147 | 1,109 | 1,138 | 1,400 |
| 2003/01/07 | 1,192 | 1,195 | 1,180 | 1,185 | 5,700 |
| 2003/01/06 | 1,270 | 1,270 | 1,220 | 1,230 | 5,200 |