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 |
|---|---|---|---|---|---|
| 2007/12/28 | 851 | 851 | 841 | 844 | 18,500 |
| 2007/12/27 | 872 | 872 | 843 | 853 | 33,200 |
| 2007/12/26 | 855 | 878 | 855 | 874 | 31,500 |
| 2007/12/25 | 877 | 877 | 852 | 857 | 35,700 |
| 2007/12/21 | 855 | 872 | 853 | 866 | 38,800 |
| 2007/12/20 | 881 | 894 | 850 | 855 | 51,200 |
| 2007/12/19 | 896 | 910 | 872 | 881 | 63,100 |
| 2007/12/18 | 883 | 908 | 883 | 898 | 46,100 |
| 2007/12/17 | 912 | 915 | 892 | 897 | 54,900 |
| 2007/12/14 | 934 | 949 | 917 | 929 | 56,600 |
| 2007/12/13 | 975 | 975 | 941 | 943 | 49,100 |
| 2007/12/12 | 970 | 975 | 952 | 975 | 35,300 |
| 2007/12/11 | 978 | 982 | 950 | 973 | 49,600 |
| 2007/12/10 | 1,000 | 1,000 | 979 | 986 | 31,900 |
| 2007/12/07 | 1,010 | 1,014 | 983 | 1,009 | 66,900 |
| 2007/12/06 | 993 | 999 | 983 | 993 | 28,300 |
| 2007/12/05 | 972 | 995 | 970 | 993 | 37,800 |
| 2007/12/04 | 1,006 | 1,026 | 1,001 | 1,002 | 42,900 |
| 2007/12/03 | 1,026 | 1,030 | 1,008 | 1,026 | 24,400 |
| 2007/11/30 | 1,022 | 1,026 | 1,013 | 1,026 | 45,200 |
| 2007/11/29 | 1,012 | 1,036 | 1,007 | 1,033 | 33,300 |
| 2007/11/28 | 992 | 1,023 | 983 | 1,023 | 53,200 |
| 2007/11/27 | 996 | 999 | 971 | 990 | 92,400 |
| 2007/11/26 | 1,006 | 1,040 | 1,006 | 1,028 | 67,400 |
| 2007/11/22 | 996 | 1,026 | 990 | 1,000 | 33,200 |
| 2007/11/21 | 992 | 995 | 982 | 986 | 24,900 |
| 2007/11/20 | 990 | 1,010 | 965 | 992 | 35,800 |
| 2007/11/19 | 1,025 | 1,040 | 998 | 1,010 | 36,400 |
| 2007/11/16 | 1,038 | 1,047 | 1,023 | 1,030 | 11,600 |
| 2007/11/15 | 1,040 | 1,052 | 1,031 | 1,047 | 18,100 |
| 2007/11/14 | 1,045 | 1,055 | 1,020 | 1,048 | 21,800 |
| 2007/11/13 | 1,027 | 1,034 | 1,003 | 1,026 | 13,800 |
| 2007/11/12 | 1,044 | 1,044 | 1,024 | 1,030 | 8,800 |
| 2007/11/09 | 1,074 | 1,074 | 1,046 | 1,047 | 13,200 |
| 2007/11/08 | 1,100 | 1,100 | 1,001 | 1,063 | 42,900 |
| 2007/11/07 | 1,118 | 1,118 | 1,103 | 1,103 | 12,400 |
| 2007/11/06 | 1,100 | 1,127 | 1,100 | 1,127 | 14,500 |
| 2007/11/05 | 1,121 | 1,126 | 1,110 | 1,115 | 14,600 |
| 2007/11/02 | 1,128 | 1,133 | 1,113 | 1,127 | 13,800 |
| 2007/11/01 | 1,140 | 1,149 | 1,126 | 1,148 | 23,400 |
| 2007/10/31 | 1,132 | 1,139 | 1,127 | 1,136 | 25,500 |
| 2007/10/30 | 1,132 | 1,132 | 1,123 | 1,130 | 14,900 |
| 2007/10/29 | 1,110 | 1,135 | 1,110 | 1,125 | 24,300 |
| 2007/10/26 | 1,109 | 1,109 | 1,099 | 1,104 | 6,500 |
| 2007/10/25 | 1,110 | 1,110 | 1,098 | 1,098 | 17,800 |
| 2007/10/24 | 1,098 | 1,107 | 1,097 | 1,103 | 16,000 |
| 2007/10/23 | 1,105 | 1,105 | 1,100 | 1,102 | 6,900 |
| 2007/10/22 | 1,096 | 1,105 | 1,083 | 1,103 | 10,900 |
| 2007/10/19 | 1,105 | 1,122 | 1,102 | 1,106 | 17,800 |
| 2007/10/18 | 1,088 | 1,123 | 1,088 | 1,115 | 27,000 |
| 2007/10/17 | 1,106 | 1,110 | 1,099 | 1,099 | 15,400 |
| 2007/10/16 | 1,113 | 1,113 | 1,100 | 1,106 | 24,600 |
| 2007/10/15 | 1,116 | 1,122 | 1,108 | 1,112 | 10,200 |
| 2007/10/12 | 1,119 | 1,125 | 1,113 | 1,114 | 17,000 |
| 2007/10/11 | 1,101 | 1,127 | 1,091 | 1,122 | 18,600 |
| 2007/10/10 | 1,109 | 1,109 | 1,097 | 1,100 | 13,700 |
| 2007/10/09 | 1,090 | 1,118 | 1,090 | 1,100 | 23,000 |
| 2007/10/05 | 1,090 | 1,094 | 1,080 | 1,089 | 27,300 |
| 2007/10/04 | 1,085 | 1,096 | 1,085 | 1,093 | 17,500 |
| 2007/10/03 | 1,101 | 1,103 | 1,088 | 1,090 | 25,900 |
| 2007/10/02 | 1,100 | 1,110 | 1,071 | 1,098 | 72,300 |
| 2007/10/01 | 1,036 | 1,039 | 1,022 | 1,027 | 14,000 |
| 2007/09/28 | 1,030 | 1,059 | 1,029 | 1,034 | 14,800 |
| 2007/09/27 | 1,020 | 1,033 | 1,020 | 1,029 | 17,400 |
| 2007/09/26 | 1,017 | 1,020 | 1,002 | 1,013 | 20,700 |
| 2007/09/25 | 1,050 | 1,050 | 1,011 | 1,017 | 8,500 |
| 2007/09/21 | 1,018 | 1,025 | 1,009 | 1,025 | 13,400 |
| 2007/09/20 | 1,040 | 1,040 | 1,010 | 1,020 | 15,300 |
| 2007/09/19 | 1,022 | 1,040 | 1,012 | 1,029 | 16,200 |
| 2007/09/18 | 1,014 | 1,026 | 1,014 | 1,016 | 7,900 |
| 2007/09/14 | 1,064 | 1,064 | 1,000 | 1,032 | 46,500 |
| 2007/09/13 | 1,000 | 1,011 | 1,000 | 1,005 | 5,900 |
| 2007/09/12 | 1,033 | 1,033 | 1,008 | 1,020 | 8,700 |
| 2007/09/11 | 1,015 | 1,028 | 1,005 | 1,019 | 14,000 |
| 2007/09/10 | 995 | 1,028 | 990 | 1,022 | 11,000 |
| 2007/09/07 | 1,034 | 1,039 | 1,024 | 1,033 | 7,900 |
| 2007/09/06 | 1,004 | 1,036 | 1,004 | 1,034 | 9,000 |
| 2007/09/05 | 1,063 | 1,063 | 1,038 | 1,044 | 11,600 |
| 2007/09/04 | 1,068 | 1,070 | 1,050 | 1,063 | 11,300 |
| 2007/09/03 | 1,053 | 1,066 | 1,050 | 1,063 | 15,600 |
| 2007/08/31 | 1,019 | 1,055 | 1,019 | 1,052 | 29,600 |
| 2007/08/30 | 1,000 | 1,018 | 1,000 | 1,018 | 23,000 |
| 2007/08/29 | 1,011 | 1,011 | 1,000 | 1,007 | 19,100 |
| 2007/08/28 | 1,014 | 1,024 | 1,012 | 1,017 | 14,900 |
| 2007/08/27 | 1,013 | 1,041 | 1,013 | 1,016 | 24,200 |
| 2007/08/24 | 1,000 | 1,000 | 991 | 997 | 21,400 |
| 2007/08/23 | 996 | 999 | 990 | 999 | 20,100 |
| 2007/08/22 | 971 | 998 | 968 | 989 | 15,000 |
| 2007/08/21 | 970 | 984 | 966 | 976 | 18,000 |
| 2007/08/20 | 952 | 972 | 952 | 960 | 24,400 |
| 2007/08/17 | 959 | 971 | 942 | 945 | 42,300 |
| 2007/08/16 | 980 | 985 | 953 | 959 | 31,700 |
| 2007/08/15 | 995 | 996 | 982 | 989 | 24,200 |
| 2007/08/14 | 995 | 1,009 | 995 | 1,005 | 16,600 |
| 2007/08/13 | 980 | 1,010 | 980 | 1,010 | 27,700 |
| 2007/08/10 | 1,020 | 1,021 | 957 | 1,000 | 63,300 |
| 2007/08/09 | 1,031 | 1,045 | 1,020 | 1,029 | 47,000 |
| 2007/08/08 | 1,029 | 1,033 | 1,013 | 1,031 | 51,300 |
| 2007/08/07 | 1,032 | 1,032 | 1,023 | 1,025 | 15,800 |
| 2007/08/06 | 1,042 | 1,043 | 1,015 | 1,031 | 20,900 |
| 2007/08/03 | 1,019 | 1,042 | 1,012 | 1,042 | 60,500 |
| 2007/08/02 | 992 | 1,030 | 992 | 1,018 | 56,000 |
| 2007/08/01 | 1,000 | 1,005 | 986 | 986 | 22,800 |
| 2007/07/31 | 1,000 | 1,007 | 998 | 1,001 | 24,200 |
| 2007/07/30 | 995 | 1,000 | 985 | 985 | 28,200 |
| 2007/07/27 | 1,000 | 1,001 | 981 | 995 | 30,600 |
| 2007/07/26 | 1,029 | 1,037 | 1,016 | 1,016 | 26,700 |
| 2007/07/25 | 1,040 | 1,040 | 1,017 | 1,028 | 23,800 |
| 2007/07/24 | 1,021 | 1,043 | 1,020 | 1,040 | 29,100 |
| 2007/07/23 | 1,046 | 1,047 | 1,016 | 1,016 | 20,000 |
| 2007/07/20 | 1,028 | 1,056 | 1,014 | 1,046 | 38,300 |
| 2007/07/19 | 1,080 | 1,084 | 1,060 | 1,068 | 28,200 |
| 2007/07/18 | 1,091 | 1,092 | 1,059 | 1,077 | 44,400 |
| 2007/07/17 | 1,093 | 1,106 | 1,082 | 1,097 | 37,900 |
| 2007/07/13 | 1,086 | 1,099 | 1,078 | 1,082 | 43,300 |
| 2007/07/12 | 1,085 | 1,089 | 1,071 | 1,076 | 99,300 |
| 2007/07/11 | 1,103 | 1,117 | 1,069 | 1,070 | 124,600 |
| 2007/07/10 | 1,175 | 1,182 | 1,160 | 1,163 | 29,500 |
| 2007/07/09 | 1,166 | 1,179 | 1,164 | 1,165 | 12,900 |
| 2007/07/06 | 1,178 | 1,178 | 1,153 | 1,159 | 21,800 |
| 2007/07/05 | 1,176 | 1,180 | 1,159 | 1,166 | 23,100 |
| 2007/07/04 | 1,181 | 1,190 | 1,161 | 1,170 | 33,800 |
| 2007/07/03 | 1,182 | 1,194 | 1,180 | 1,194 | 19,600 |
| 2007/07/02 | 1,197 | 1,199 | 1,180 | 1,181 | 17,800 |
| 2007/06/29 | 1,178 | 1,198 | 1,178 | 1,196 | 19,600 |
| 2007/06/28 | 1,179 | 1,198 | 1,176 | 1,198 | 12,000 |
| 2007/06/27 | 1,183 | 1,183 | 1,170 | 1,173 | 30,800 |
| 2007/06/26 | 1,175 | 1,189 | 1,170 | 1,176 | 8,200 |
| 2007/06/25 | 1,196 | 1,196 | 1,176 | 1,183 | 16,200 |
| 2007/06/22 | 1,182 | 1,186 | 1,157 | 1,176 | 13,600 |
| 2007/06/21 | 1,164 | 1,187 | 1,161 | 1,181 | 6,000 |
| 2007/06/20 | 1,175 | 1,187 | 1,167 | 1,180 | 14,100 |
| 2007/06/19 | 1,197 | 1,197 | 1,179 | 1,179 | 7,300 |
| 2007/06/18 | 1,219 | 1,220 | 1,193 | 1,200 | 12,400 |
| 2007/06/15 | 1,202 | 1,224 | 1,180 | 1,181 | 27,500 |
| 2007/06/14 | 1,151 | 1,180 | 1,148 | 1,162 | 25,500 |
| 2007/06/13 | 1,148 | 1,163 | 1,140 | 1,150 | 37,400 |
| 2007/06/12 | 1,169 | 1,179 | 1,152 | 1,165 | 22,000 |
| 2007/06/11 | 1,174 | 1,188 | 1,158 | 1,174 | 28,300 |
| 2007/06/08 | 1,200 | 1,201 | 1,179 | 1,188 | 41,400 |
| 2007/06/07 | 1,207 | 1,213 | 1,202 | 1,212 | 61,800 |
| 2007/06/06 | 1,248 | 1,251 | 1,243 | 1,245 | 12,800 |
| 2007/06/05 | 1,290 | 1,290 | 1,251 | 1,257 | 31,500 |
| 2007/06/04 | 1,298 | 1,301 | 1,275 | 1,291 | 23,000 |
| 2007/06/01 | 1,271 | 1,304 | 1,266 | 1,296 | 36,700 |
| 2007/05/31 | 1,246 | 1,272 | 1,246 | 1,272 | 26,500 |
| 2007/05/30 | 1,250 | 1,258 | 1,230 | 1,254 | 18,500 |
| 2007/05/29 | 1,216 | 1,263 | 1,213 | 1,250 | 45,800 |
| 2007/05/28 | 1,203 | 1,240 | 1,203 | 1,224 | 13,700 |
| 2007/05/25 | 1,225 | 1,225 | 1,195 | 1,203 | 28,300 |
| 2007/05/24 | 1,205 | 1,214 | 1,195 | 1,205 | 12,500 |
| 2007/05/23 | 1,195 | 1,240 | 1,194 | 1,213 | 59,800 |
| 2007/05/22 | 1,213 | 1,220 | 1,198 | 1,200 | 50,500 |
| 2007/05/21 | 1,229 | 1,240 | 1,219 | 1,232 | 58,700 |
| 2007/05/18 | 1,247 | 1,247 | 1,231 | 1,233 | 11,700 |
| 2007/05/17 | 1,223 | 1,250 | 1,223 | 1,246 | 15,600 |
| 2007/05/16 | 1,247 | 1,247 | 1,200 | 1,226 | 22,300 |
| 2007/05/15 | 1,245 | 1,252 | 1,244 | 1,248 | 25,300 |
| 2007/05/14 | 1,240 | 1,255 | 1,240 | 1,250 | 25,600 |
| 2007/05/11 | 1,250 | 1,250 | 1,240 | 1,247 | 46,100 |
| 2007/05/10 | 1,244 | 1,251 | 1,241 | 1,247 | 52,300 |
| 2007/05/09 | 1,249 | 1,250 | 1,236 | 1,247 | 25,000 |
| 2007/05/08 | 1,259 | 1,259 | 1,236 | 1,249 | 21,500 |
| 2007/05/07 | 1,243 | 1,265 | 1,239 | 1,256 | 27,700 |
| 2007/05/02 | 1,235 | 1,250 | 1,235 | 1,246 | 15,900 |
| 2007/05/01 | 1,220 | 1,242 | 1,220 | 1,237 | 21,800 |
| 2007/04/27 | 1,249 | 1,249 | 1,227 | 1,239 | 23,800 |
| 2007/04/26 | 1,238 | 1,253 | 1,228 | 1,247 | 34,800 |
| 2007/04/25 | 1,223 | 1,251 | 1,223 | 1,250 | 27,600 |
| 2007/04/24 | 1,226 | 1,245 | 1,226 | 1,243 | 14,200 |
| 2007/04/23 | 1,238 | 1,250 | 1,231 | 1,246 | 25,700 |
| 2007/04/20 | 1,238 | 1,240 | 1,225 | 1,231 | 24,900 |
| 2007/04/19 | 1,238 | 1,247 | 1,234 | 1,239 | 27,800 |
| 2007/04/18 | 1,211 | 1,239 | 1,211 | 1,234 | 30,400 |
| 2007/04/17 | 1,220 | 1,225 | 1,202 | 1,208 | 20,400 |
| 2007/04/16 | 1,203 | 1,237 | 1,202 | 1,219 | 32,700 |
| 2007/04/13 | 1,199 | 1,205 | 1,186 | 1,192 | 15,200 |
| 2007/04/12 | 1,198 | 1,206 | 1,190 | 1,206 | 18,600 |
| 2007/04/11 | 1,207 | 1,208 | 1,195 | 1,204 | 11,700 |
| 2007/04/10 | 1,203 | 1,209 | 1,186 | 1,206 | 29,200 |
| 2007/04/09 | 1,170 | 1,208 | 1,166 | 1,205 | 60,700 |
| 2007/04/06 | 1,200 | 1,200 | 1,182 | 1,186 | 37,200 |
| 2007/04/05 | 1,200 | 1,210 | 1,189 | 1,209 | 27,600 |
| 2007/04/04 | 1,185 | 1,204 | 1,180 | 1,198 | 45,900 |
| 2007/04/03 | 1,199 | 1,199 | 1,186 | 1,190 | 65,200 |
| 2007/04/02 | 1,169 | 1,195 | 1,169 | 1,181 | 107,800 |
| 2007/03/30 | 1,129 | 1,137 | 1,119 | 1,134 | 15,500 |
| 2007/03/29 | 1,099 | 1,124 | 1,098 | 1,121 | 16,600 |
| 2007/03/28 | 1,102 | 1,128 | 1,102 | 1,118 | 25,500 |
| 2007/03/27 | 1,133 | 1,133 | 1,060 | 1,108 | 31,900 |
| 2007/03/26 | 1,128 | 1,133 | 1,119 | 1,132 | 23,800 |
| 2007/03/23 | 1,119 | 1,130 | 1,110 | 1,119 | 48,900 |
| 2007/03/22 | 1,110 | 1,116 | 1,109 | 1,115 | 26,000 |
| 2007/03/20 | 1,074 | 1,118 | 1,074 | 1,091 | 43,400 |
| 2007/03/19 | 1,067 | 1,083 | 1,067 | 1,074 | 27,700 |
| 2007/03/16 | 1,071 | 1,078 | 1,061 | 1,067 | 22,600 |
| 2007/03/15 | 1,054 | 1,074 | 1,053 | 1,066 | 20,200 |
| 2007/03/14 | 1,074 | 1,094 | 1,060 | 1,067 | 36,800 |
| 2007/03/13 | 1,092 | 1,099 | 1,085 | 1,094 | 48,900 |
| 2007/03/12 | 1,083 | 1,099 | 1,080 | 1,091 | 38,000 |
| 2007/03/09 | 1,096 | 1,096 | 1,080 | 1,082 | 70,200 |
| 2007/03/08 | 1,050 | 1,067 | 1,046 | 1,062 | 27,100 |
| 2007/03/07 | 1,060 | 1,085 | 1,047 | 1,049 | 51,000 |
| 2007/03/06 | 1,040 | 1,078 | 1,040 | 1,064 | 40,400 |
| 2007/03/05 | 1,050 | 1,080 | 1,036 | 1,042 | 66,600 |
| 2007/03/02 | 1,168 | 1,168 | 1,083 | 1,090 | 87,400 |
| 2007/03/01 | 1,106 | 1,114 | 1,076 | 1,088 | 52,800 |
| 2007/02/28 | 1,098 | 1,119 | 1,075 | 1,097 | 57,800 |
| 2007/02/27 | 1,142 | 1,151 | 1,126 | 1,138 | 39,100 |
| 2007/02/26 | 1,140 | 1,160 | 1,140 | 1,151 | 36,900 |
| 2007/02/23 | 1,148 | 1,158 | 1,125 | 1,156 | 49,100 |
| 2007/02/22 | 1,135 | 1,148 | 1,128 | 1,142 | 66,700 |
| 2007/02/21 | 1,134 | 1,134 | 1,115 | 1,122 | 61,000 |
| 2007/02/20 | 1,124 | 1,136 | 1,113 | 1,135 | 30,700 |
| 2007/02/19 | 1,121 | 1,135 | 1,103 | 1,125 | 35,300 |
| 2007/02/16 | 1,147 | 1,147 | 1,109 | 1,132 | 57,000 |
| 2007/02/15 | 1,123 | 1,150 | 1,111 | 1,148 | 108,700 |
| 2007/02/14 | 1,101 | 1,120 | 1,100 | 1,106 | 52,200 |
| 2007/02/13 | 1,103 | 1,119 | 1,096 | 1,103 | 42,600 |
| 2007/02/09 | 1,102 | 1,115 | 1,087 | 1,102 | 117,900 |
| 2007/02/08 | 1,140 | 1,145 | 1,103 | 1,112 | 119,600 |
| 2007/02/07 | 1,174 | 1,179 | 1,131 | 1,148 | 51,600 |
| 2007/02/06 | 1,153 | 1,176 | 1,153 | 1,174 | 83,700 |
| 2007/02/05 | 1,141 | 1,153 | 1,141 | 1,150 | 64,300 |
| 2007/02/02 | 1,135 | 1,149 | 1,112 | 1,141 | 34,600 |
| 2007/02/01 | 1,129 | 1,155 | 1,125 | 1,155 | 47,900 |
| 2007/01/31 | 1,159 | 1,163 | 1,121 | 1,131 | 59,100 |
| 2007/01/30 | 1,139 | 1,170 | 1,127 | 1,146 | 87,900 |
| 2007/01/29 | 1,083 | 1,140 | 1,083 | 1,130 | 102,300 |
| 2007/01/26 | 1,075 | 1,087 | 1,066 | 1,082 | 32,700 |
| 2007/01/25 | 1,095 | 1,099 | 1,071 | 1,081 | 80,400 |
| 2007/01/24 | 1,096 | 1,105 | 1,093 | 1,095 | 60,300 |
| 2007/01/23 | 1,088 | 1,114 | 1,088 | 1,095 | 73,400 |
| 2007/01/22 | 1,090 | 1,112 | 1,070 | 1,107 | 98,700 |
| 2007/01/19 | 1,075 | 1,125 | 1,075 | 1,111 | 133,400 |
| 2007/01/18 | 1,018 | 1,098 | 1,012 | 1,095 | 203,400 |
| 2007/01/17 | 990 | 1,017 | 990 | 1,006 | 203,300 |
| 2007/01/16 | 951 | 994 | 940 | 991 | 216,900 |
| 2007/01/15 | 988 | 988 | 955 | 961 | 103,900 |
| 2007/01/12 | 943 | 963 | 942 | 960 | 66,800 |
| 2007/01/11 | 936 | 945 | 935 | 938 | 81,100 |
| 2007/01/10 | 947 | 947 | 929 | 935 | 63,000 |
| 2007/01/09 | 936 | 943 | 932 | 942 | 56,600 |
| 2007/01/05 | 939 | 939 | 927 | 927 | 27,700 |
| 2007/01/04 | 930 | 938 | 926 | 938 | 14,200 |