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 |
|---|---|---|---|---|---|
| 2006/12/29 | 925 | 932 | 924 | 924 | 7,000 |
| 2006/12/28 | 928 | 933 | 920 | 925 | 17,400 |
| 2006/12/27 | 926 | 928 | 918 | 925 | 41,300 |
| 2006/12/26 | 919 | 928 | 919 | 925 | 28,300 |
| 2006/12/25 | 921 | 929 | 916 | 922 | 48,500 |
| 2006/12/22 | 928 | 936 | 918 | 926 | 84,500 |
| 2006/12/21 | 930 | 930 | 911 | 921 | 111,800 |
| 2006/12/20 | 942 | 942 | 917 | 933 | 169,800 |
| 2006/12/19 | 955 | 966 | 932 | 942 | 121,900 |
| 2006/12/18 | 980 | 980 | 961 | 964 | 44,200 |
| 2006/12/15 | 982 | 988 | 965 | 970 | 163,100 |
| 2006/12/14 | 965 | 984 | 957 | 979 | 328,800 |
| 2006/12/13 | 930 | 936 | 924 | 936 | 76,000 |
| 2006/12/12 | 916 | 934 | 913 | 920 | 136,000 |
| 2006/12/11 | 910 | 917 | 907 | 912 | 75,700 |
| 2006/12/08 | 910 | 918 | 909 | 910 | 90,600 |
| 2006/12/07 | 921 | 923 | 910 | 915 | 94,400 |
| 2006/12/06 | 912 | 922 | 906 | 913 | 85,200 |
| 2006/12/05 | 928 | 934 | 913 | 917 | 95,900 |
| 2006/12/04 | 916 | 928 | 906 | 925 | 72,300 |
| 2006/12/01 | 935 | 938 | 916 | 921 | 85,300 |
| 2006/11/30 | 958 | 958 | 932 | 939 | 53,700 |
| 2006/11/29 | 962 | 962 | 931 | 948 | 99,200 |
| 2006/11/28 | 991 | 991 | 969 | 969 | 76,800 |
| 2006/11/27 | 981 | 994 | 976 | 991 | 141,400 |
| 2006/11/24 | 1,000 | 1,021 | 990 | 1,010 | 176,400 |
| 2006/11/22 | 1,000 | 1,003 | 984 | 1,000 | 79,100 |
| 2006/11/21 | 1,016 | 1,016 | 1,006 | 1,007 | 57,100 |
| 2006/11/20 | 1,021 | 1,025 | 1,006 | 1,006 | 65,800 |
| 2006/11/17 | 1,020 | 1,030 | 1,015 | 1,015 | 30,100 |
| 2006/11/16 | 1,010 | 1,028 | 1,010 | 1,018 | 56,200 |
| 2006/11/15 | 1,031 | 1,031 | 1,006 | 1,010 | 39,500 |
| 2006/11/14 | 1,010 | 1,016 | 997 | 1,011 | 32,500 |
| 2006/11/13 | 995 | 1,006 | 980 | 987 | 49,600 |
| 2006/11/10 | 995 | 1,010 | 990 | 995 | 36,400 |
| 2006/11/09 | 988 | 1,005 | 988 | 996 | 53,500 |
| 2006/11/08 | 1,012 | 1,020 | 995 | 998 | 50,400 |
| 2006/11/07 | 1,030 | 1,031 | 1,012 | 1,022 | 45,400 |
| 2006/11/06 | 1,019 | 1,029 | 1,018 | 1,019 | 23,900 |
| 2006/11/02 | 1,026 | 1,030 | 1,020 | 1,023 | 26,700 |
| 2006/11/01 | 1,041 | 1,043 | 1,025 | 1,034 | 33,800 |
| 2006/10/31 | 1,031 | 1,044 | 1,025 | 1,041 | 58,400 |
| 2006/10/30 | 1,027 | 1,028 | 1,015 | 1,022 | 40,400 |
| 2006/10/27 | 1,010 | 1,023 | 1,010 | 1,018 | 46,800 |
| 2006/10/26 | 1,005 | 1,015 | 1,005 | 1,011 | 39,700 |
| 2006/10/25 | 1,008 | 1,019 | 1,003 | 1,008 | 15,500 |
| 2006/10/24 | 1,027 | 1,034 | 1,006 | 1,008 | 48,700 |
| 2006/10/23 | 1,013 | 1,027 | 1,013 | 1,027 | 18,500 |
| 2006/10/20 | 1,028 | 1,036 | 1,010 | 1,011 | 42,400 |
| 2006/10/19 | 1,023 | 1,037 | 1,023 | 1,036 | 36,000 |
| 2006/10/18 | 1,036 | 1,038 | 1,016 | 1,030 | 13,400 |
| 2006/10/17 | 1,012 | 1,034 | 1,012 | 1,028 | 13,300 |
| 2006/10/16 | 1,004 | 1,017 | 1,004 | 1,011 | 14,800 |
| 2006/10/13 | 1,003 | 1,030 | 990 | 1,011 | 43,100 |
| 2006/10/12 | 1,005 | 1,006 | 975 | 997 | 34,100 |
| 2006/10/11 | 1,050 | 1,055 | 1,025 | 1,025 | 14,900 |
| 2006/10/10 | 1,070 | 1,075 | 1,047 | 1,052 | 19,900 |
| 2006/10/06 | 1,093 | 1,093 | 1,054 | 1,076 | 21,900 |
| 2006/10/05 | 1,090 | 1,115 | 1,081 | 1,093 | 22,800 |
| 2006/10/04 | 1,135 | 1,135 | 1,090 | 1,090 | 24,100 |
| 2006/10/03 | 1,135 | 1,153 | 1,135 | 1,140 | 15,300 |
| 2006/10/02 | 1,173 | 1,175 | 1,162 | 1,175 | 12,500 |
| 2006/09/29 | 1,168 | 1,180 | 1,153 | 1,171 | 16,300 |
| 2006/09/28 | 1,160 | 1,162 | 1,146 | 1,157 | 14,800 |
| 2006/09/27 | 1,147 | 1,175 | 1,146 | 1,168 | 25,000 |
| 2006/09/26 | 1,149 | 1,153 | 1,140 | 1,145 | 12,000 |
| 2006/09/25 | 1,140 | 1,147 | 1,120 | 1,147 | 12,200 |
| 2006/09/22 | 1,085 | 1,160 | 1,085 | 1,138 | 24,200 |
| 2006/09/21 | 1,088 | 1,111 | 1,083 | 1,105 | 7,300 |
| 2006/09/20 | 1,105 | 1,105 | 1,080 | 1,088 | 7,700 |
| 2006/09/19 | 1,110 | 1,115 | 1,090 | 1,105 | 12,000 |
| 2006/09/15 | 1,100 | 1,110 | 1,100 | 1,101 | 21,600 |
| 2006/09/14 | 1,090 | 1,106 | 1,073 | 1,106 | 9,300 |
| 2006/09/13 | 1,118 | 1,120 | 1,080 | 1,088 | 23,300 |
| 2006/09/12 | 1,121 | 1,128 | 1,103 | 1,118 | 16,600 |
| 2006/09/11 | 1,127 | 1,140 | 1,116 | 1,135 | 35,800 |
| 2006/09/08 | 1,105 | 1,144 | 1,101 | 1,144 | 50,000 |
| 2006/09/07 | 1,150 | 1,161 | 1,142 | 1,145 | 21,800 |
| 2006/09/06 | 1,171 | 1,171 | 1,160 | 1,164 | 15,500 |
| 2006/09/05 | 1,170 | 1,175 | 1,159 | 1,172 | 12,900 |
| 2006/09/04 | 1,175 | 1,175 | 1,150 | 1,167 | 23,500 |
| 2006/09/01 | 1,161 | 1,175 | 1,161 | 1,166 | 2,400 |
| 2006/08/31 | 1,170 | 1,182 | 1,168 | 1,179 | 10,000 |
| 2006/08/30 | 1,168 | 1,170 | 1,160 | 1,167 | 7,000 |
| 2006/08/29 | 1,170 | 1,170 | 1,163 | 1,168 | 3,600 |
| 2006/08/28 | 1,168 | 1,170 | 1,150 | 1,150 | 15,600 |
| 2006/08/25 | 1,186 | 1,186 | 1,161 | 1,162 | 9,700 |
| 2006/08/24 | 1,165 | 1,188 | 1,161 | 1,166 | 10,600 |
| 2006/08/23 | 1,190 | 1,192 | 1,166 | 1,169 | 9,900 |
| 2006/08/22 | 1,170 | 1,185 | 1,170 | 1,185 | 13,600 |
| 2006/08/21 | 1,133 | 1,173 | 1,133 | 1,158 | 19,500 |
| 2006/08/18 | 1,100 | 1,130 | 1,100 | 1,129 | 9,600 |
| 2006/08/17 | 1,116 | 1,125 | 1,101 | 1,110 | 9,100 |
| 2006/08/16 | 1,082 | 1,113 | 1,082 | 1,111 | 18,700 |
| 2006/08/15 | 1,075 | 1,082 | 1,061 | 1,082 | 30,500 |
| 2006/08/14 | 1,063 | 1,078 | 1,055 | 1,076 | 9,100 |
| 2006/08/11 | 1,058 | 1,069 | 1,050 | 1,063 | 14,700 |
| 2006/08/10 | 1,080 | 1,080 | 1,054 | 1,058 | 16,700 |
| 2006/08/09 | 1,069 | 1,089 | 1,042 | 1,089 | 15,300 |
| 2006/08/08 | 1,079 | 1,080 | 1,055 | 1,076 | 9,200 |
| 2006/08/07 | 1,100 | 1,104 | 1,060 | 1,068 | 30,800 |
| 2006/08/04 | 1,091 | 1,101 | 1,075 | 1,101 | 24,000 |
| 2006/08/03 | 1,083 | 1,097 | 1,064 | 1,084 | 22,400 |
| 2006/08/02 | 1,060 | 1,086 | 1,054 | 1,083 | 17,000 |
| 2006/08/01 | 1,062 | 1,075 | 1,053 | 1,073 | 19,100 |
| 2006/07/31 | 1,030 | 1,071 | 1,030 | 1,061 | 21,200 |
| 2006/07/28 | 1,031 | 1,052 | 1,023 | 1,024 | 22,300 |
| 2006/07/27 | 1,040 | 1,055 | 1,020 | 1,038 | 12,900 |
| 2006/07/26 | 1,049 | 1,052 | 1,034 | 1,043 | 10,900 |
| 2006/07/25 | 1,116 | 1,116 | 1,055 | 1,069 | 18,000 |
| 2006/07/24 | 1,050 | 1,075 | 1,040 | 1,057 | 21,300 |
| 2006/07/21 | 1,070 | 1,074 | 1,045 | 1,050 | 18,600 |
| 2006/07/20 | 1,045 | 1,089 | 1,045 | 1,089 | 14,400 |
| 2006/07/19 | 1,100 | 1,100 | 1,050 | 1,061 | 29,300 |
| 2006/07/18 | 1,135 | 1,140 | 1,100 | 1,115 | 35,100 |
| 2006/07/14 | 1,160 | 1,160 | 1,120 | 1,134 | 20,900 |
| 2006/07/13 | 1,152 | 1,170 | 1,138 | 1,160 | 11,100 |
| 2006/07/12 | 1,169 | 1,190 | 1,135 | 1,166 | 26,100 |
| 2006/07/11 | 1,174 | 1,180 | 1,140 | 1,171 | 14,000 |
| 2006/07/10 | 1,163 | 1,178 | 1,120 | 1,165 | 31,000 |
| 2006/07/07 | 1,159 | 1,175 | 1,136 | 1,163 | 12,500 |
| 2006/07/06 | 1,137 | 1,166 | 1,118 | 1,159 | 20,000 |
| 2006/07/05 | 1,125 | 1,144 | 1,103 | 1,136 | 24,600 |
| 2006/07/04 | 1,126 | 1,150 | 1,118 | 1,149 | 19,000 |
| 2006/07/03 | 1,116 | 1,123 | 1,110 | 1,115 | 10,700 |
| 2006/06/30 | 1,121 | 1,135 | 1,110 | 1,115 | 22,000 |
| 2006/06/29 | 1,136 | 1,137 | 1,108 | 1,121 | 32,900 |
| 2006/06/28 | 1,145 | 1,150 | 1,123 | 1,135 | 23,400 |
| 2006/06/27 | 1,152 | 1,175 | 1,142 | 1,158 | 11,900 |
| 2006/06/26 | 1,150 | 1,174 | 1,145 | 1,165 | 9,700 |
| 2006/06/23 | 1,195 | 1,195 | 1,149 | 1,150 | 29,000 |
| 2006/06/22 | 1,171 | 1,186 | 1,157 | 1,184 | 11,200 |
| 2006/06/21 | 1,169 | 1,190 | 1,150 | 1,170 | 12,600 |
| 2006/06/20 | 1,154 | 1,193 | 1,151 | 1,170 | 13,900 |
| 2006/06/19 | 1,195 | 1,210 | 1,185 | 1,185 | 53,500 |
| 2006/06/16 | 1,151 | 1,205 | 1,151 | 1,155 | 16,100 |
| 2006/06/15 | 1,185 | 1,185 | 1,130 | 1,138 | 23,600 |
| 2006/06/14 | 1,090 | 1,120 | 1,080 | 1,085 | 18,500 |
| 2006/06/13 | 1,105 | 1,128 | 1,090 | 1,091 | 23,000 |
| 2006/06/12 | 1,109 | 1,144 | 1,090 | 1,108 | 10,100 |
| 2006/06/09 | 1,076 | 1,139 | 1,065 | 1,103 | 38,200 |
| 2006/06/08 | 1,117 | 1,150 | 1,040 | 1,076 | 30,700 |
| 2006/06/07 | 1,131 | 1,149 | 1,130 | 1,137 | 15,800 |
| 2006/06/06 | 1,130 | 1,182 | 1,130 | 1,151 | 37,200 |
| 2006/06/05 | 1,225 | 1,237 | 1,172 | 1,185 | 32,800 |
| 2006/06/02 | 1,169 | 1,230 | 1,120 | 1,206 | 41,400 |
| 2006/06/01 | 1,249 | 1,249 | 1,169 | 1,176 | 52,100 |
| 2006/05/31 | 1,250 | 1,250 | 1,210 | 1,231 | 26,700 |
| 2006/05/30 | 1,270 | 1,282 | 1,250 | 1,267 | 32,700 |
| 2006/05/29 | 1,300 | 1,301 | 1,251 | 1,273 | 28,900 |
| 2006/05/26 | 1,320 | 1,380 | 1,258 | 1,300 | 82,700 |
| 2006/05/26 | 1 -> 2.00 分割 | ||||
| 2006/05/25 | 2,510 | 2,535 | 2,480 | 2,480 | 23,300 |
| 2006/05/24 | 2,490 | 2,545 | 2,490 | 2,495 | 11,800 |
| 2006/05/23 | 2,520 | 2,550 | 2,480 | 2,485 | 18,700 |
| 2006/05/22 | 2,545 | 2,590 | 2,500 | 2,505 | 13,100 |
| 2006/05/19 | 2,500 | 2,550 | 2,450 | 2,515 | 21,900 |
| 2006/05/18 | 2,535 | 2,545 | 2,500 | 2,530 | 16,500 |
| 2006/05/17 | 2,535 | 2,595 | 2,535 | 2,565 | 13,100 |
| 2006/05/16 | 2,650 | 2,670 | 2,555 | 2,555 | 23,400 |
| 2006/05/15 | 2,680 | 2,680 | 2,600 | 2,625 | 26,300 |
| 2006/05/12 | 2,710 | 2,720 | 2,670 | 2,695 | 20,000 |
| 2006/05/11 | 2,760 | 2,780 | 2,715 | 2,735 | 26,200 |
| 2006/05/10 | 2,790 | 2,795 | 2,760 | 2,765 | 25,300 |
| 2006/05/09 | 2,820 | 2,820 | 2,760 | 2,765 | 41,400 |
| 2006/05/08 | 2,865 | 2,865 | 2,820 | 2,825 | 25,800 |
| 2006/05/02 | 2,825 | 2,870 | 2,825 | 2,850 | 19,400 |
| 2006/05/01 | 2,810 | 2,850 | 2,805 | 2,830 | 26,800 |
| 2006/04/28 | 2,870 | 2,870 | 2,805 | 2,830 | 25,900 |
| 2006/04/27 | 2,815 | 2,870 | 2,815 | 2,835 | 83,000 |
| 2006/04/26 | 2,700 | 2,925 | 2,700 | 2,815 | 409,300 |
| 2006/04/25 | 2,590 | 2,610 | 2,520 | 2,535 | 11,600 |
| 2006/04/24 | 2,550 | 2,590 | 2,520 | 2,550 | 5,300 |
| 2006/04/21 | 2,630 | 2,635 | 2,600 | 2,615 | 7,600 |
| 2006/04/20 | 2,625 | 2,645 | 2,600 | 2,630 | 6,500 |
| 2006/04/19 | 2,680 | 2,690 | 2,650 | 2,650 | 4,100 |
| 2006/04/18 | 2,635 | 2,665 | 2,630 | 2,650 | 9,100 |
| 2006/04/17 | 2,620 | 2,665 | 2,620 | 2,635 | 10,100 |
| 2006/04/14 | 2,635 | 2,700 | 2,615 | 2,655 | 15,000 |
| 2006/04/13 | 2,700 | 2,700 | 2,635 | 2,655 | 7,800 |
| 2006/04/12 | 2,705 | 2,740 | 2,685 | 2,695 | 25,100 |
| 2006/04/11 | 2,655 | 2,710 | 2,650 | 2,710 | 32,100 |
| 2006/04/10 | 2,595 | 2,620 | 2,595 | 2,620 | 24,000 |
| 2006/04/07 | 2,595 | 2,615 | 2,555 | 2,570 | 6,800 |
| 2006/04/06 | 2,620 | 2,640 | 2,580 | 2,600 | 4,700 |
| 2006/04/05 | 2,615 | 2,625 | 2,600 | 2,600 | 5,900 |
| 2006/04/04 | 2,700 | 2,700 | 2,605 | 2,640 | 5,900 |
| 2006/04/03 | 2,630 | 2,700 | 2,570 | 2,700 | 32,200 |
| 2006/03/31 | 2,530 | 2,650 | 2,520 | 2,590 | 18,700 |
| 2006/03/30 | 2,475 | 2,500 | 2,445 | 2,500 | 7,900 |
| 2006/03/29 | 2,480 | 2,495 | 2,440 | 2,440 | 13,200 |
| 2006/03/28 | 2,535 | 2,550 | 2,440 | 2,445 | 3,200 |
| 2006/03/27 | 2,420 | 2,510 | 2,400 | 2,505 | 10,800 |
| 2006/03/24 | 2,500 | 2,500 | 2,480 | 2,480 | 3,500 |
| 2006/03/23 | 2,535 | 2,545 | 2,505 | 2,530 | 5,300 |
| 2006/03/22 | 2,500 | 2,530 | 2,480 | 2,500 | 8,700 |
| 2006/03/20 | 2,380 | 2,480 | 2,380 | 2,450 | 11,200 |
| 2006/03/17 | 2,450 | 2,450 | 2,355 | 2,355 | 8,300 |
| 2006/03/16 | 2,480 | 2,480 | 2,405 | 2,410 | 7,700 |
| 2006/03/15 | 2,470 | 2,495 | 2,450 | 2,465 | 4,700 |
| 2006/03/14 | 2,490 | 2,495 | 2,455 | 2,470 | 7,700 |
| 2006/03/13 | 2,425 | 2,480 | 2,420 | 2,455 | 8,400 |
| 2006/03/10 | 2,375 | 2,510 | 2,360 | 2,430 | 18,900 |
| 2006/03/09 | 2,305 | 2,390 | 2,280 | 2,355 | 12,000 |
| 2006/03/08 | 2,310 | 2,340 | 2,280 | 2,290 | 27,000 |
| 2006/03/07 | 2,350 | 2,350 | 2,280 | 2,310 | 13,600 |
| 2006/03/06 | 2,370 | 2,385 | 2,340 | 2,360 | 19,700 |
| 2006/03/03 | 2,440 | 2,440 | 2,370 | 2,370 | 25,500 |
| 2006/03/02 | 2,425 | 2,440 | 2,405 | 2,405 | 22,300 |
| 2006/03/01 | 2,430 | 2,445 | 2,410 | 2,415 | 14,100 |
| 2006/02/28 | 2,420 | 2,535 | 2,420 | 2,430 | 18,300 |
| 2006/02/27 | 2,530 | 2,530 | 2,380 | 2,380 | 17,100 |
| 2006/02/24 | 2,535 | 2,540 | 2,455 | 2,535 | 11,800 |
| 2006/02/23 | 2,425 | 2,535 | 2,420 | 2,535 | 13,900 |
| 2006/02/22 | 2,550 | 2,555 | 2,415 | 2,445 | 5,300 |
| 2006/02/21 | 2,305 | 2,550 | 2,305 | 2,550 | 13,800 |
| 2006/02/20 | 2,450 | 2,450 | 2,375 | 2,385 | 16,100 |
| 2006/02/17 | 2,700 | 2,700 | 2,410 | 2,540 | 9,100 |
| 2006/02/16 | 2,585 | 2,705 | 2,540 | 2,625 | 10,400 |
| 2006/02/15 | 2,650 | 2,715 | 2,620 | 2,625 | 12,200 |
| 2006/02/14 | 2,610 | 2,675 | 2,610 | 2,660 | 24,400 |
| 2006/02/13 | 2,820 | 2,820 | 2,720 | 2,720 | 18,800 |
| 2006/02/10 | 2,910 | 2,910 | 2,810 | 2,820 | 18,700 |
| 2006/02/09 | 2,935 | 2,970 | 2,875 | 2,890 | 34,800 |
| 2006/02/08 | 2,870 | 2,930 | 2,840 | 2,840 | 26,400 |
| 2006/02/07 | 2,925 | 2,925 | 2,870 | 2,900 | 20,900 |
| 2006/02/06 | 2,920 | 2,975 | 2,900 | 2,955 | 29,300 |
| 2006/02/03 | 2,880 | 2,910 | 2,795 | 2,910 | 35,000 |
| 2006/02/02 | 2,850 | 2,875 | 2,815 | 2,875 | 26,700 |
| 2006/02/01 | 2,830 | 2,855 | 2,815 | 2,815 | 37,800 |
| 2006/01/31 | 2,850 | 2,870 | 2,800 | 2,830 | 44,500 |
| 2006/01/30 | 2,850 | 2,860 | 2,805 | 2,810 | 46,000 |
| 2006/01/27 | 2,700 | 2,795 | 2,690 | 2,790 | 30,300 |
| 2006/01/26 | 2,570 | 2,670 | 2,550 | 2,670 | 29,500 |
| 2006/01/25 | 2,545 | 2,555 | 2,505 | 2,530 | 85,300 |
| 2006/01/24 | 2,435 | 2,535 | 2,430 | 2,480 | 30,700 |
| 2006/01/23 | 2,500 | 2,500 | 2,420 | 2,420 | 35,900 |
| 2006/01/20 | 2,765 | 2,815 | 2,510 | 2,565 | 37,300 |
| 2006/01/19 | 2,490 | 2,755 | 2,490 | 2,725 | 31,700 |
| 2006/01/18 | 2,750 | 2,750 | 2,450 | 2,480 | 64,300 |
| 2006/01/17 | 2,850 | 2,965 | 2,810 | 2,850 | 152,700 |
| 2006/01/16 | 2,950 | 3,120 | 2,950 | 3,120 | 54,600 |
| 2006/01/13 | 2,900 | 2,960 | 2,895 | 2,935 | 33,800 |
| 2006/01/12 | 2,860 | 2,945 | 2,845 | 2,910 | 71,700 |
| 2006/01/11 | 2,800 | 2,835 | 2,790 | 2,820 | 21,300 |
| 2006/01/10 | 2,870 | 2,895 | 2,820 | 2,835 | 30,500 |
| 2006/01/06 | 2,860 | 2,865 | 2,770 | 2,850 | 27,500 |
| 2006/01/05 | 2,750 | 2,880 | 2,735 | 2,850 | 79,800 |
| 2006/01/04 | 2,715 | 2,765 | 2,660 | 2,670 | 16,800 |