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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,027 | 1,029 | 1,009 | 1,013 | 38,100 |
| 2015/12/29 | 982 | 1,017 | 981 | 1,015 | 63,600 |
| 2015/12/28 | 950 | 978 | 947 | 977 | 55,900 |
| 2015/12/25 | 1,000 | 1,000 | 952 | 954 | 113,500 |
| 2015/12/24 | 1,010 | 1,010 | 983 | 987 | 75,100 |
| 2015/12/22 | 1,008 | 1,009 | 999 | 1,002 | 51,200 |
| 2015/12/21 | 1,004 | 1,004 | 990 | 1,001 | 88,000 |
| 2015/12/18 | 1,000 | 1,026 | 998 | 1,005 | 80,600 |
| 2015/12/17 | 1,001 | 1,008 | 998 | 1,000 | 82,700 |
| 2015/12/16 | 1,001 | 1,009 | 992 | 995 | 51,800 |
| 2015/12/15 | 994 | 1,018 | 986 | 986 | 59,100 |
| 2015/12/14 | 998 | 1,002 | 970 | 999 | 93,200 |
| 2015/12/11 | 1,020 | 1,036 | 1,017 | 1,022 | 116,900 |
| 2015/12/10 | 1,037 | 1,039 | 1,018 | 1,020 | 100,600 |
| 2015/12/09 | 1,065 | 1,065 | 1,040 | 1,046 | 108,500 |
| 2015/12/08 | 1,094 | 1,094 | 1,071 | 1,074 | 52,300 |
| 2015/12/07 | 1,086 | 1,093 | 1,082 | 1,086 | 56,900 |
| 2015/12/04 | 1,086 | 1,095 | 1,075 | 1,086 | 83,300 |
| 2015/12/03 | 1,094 | 1,103 | 1,083 | 1,098 | 119,400 |
| 2015/12/02 | 1,055 | 1,095 | 1,054 | 1,094 | 205,900 |
| 2015/12/01 | 1,065 | 1,065 | 1,055 | 1,059 | 118,400 |
| 2015/11/30 | 1,081 | 1,088 | 1,066 | 1,070 | 87,600 |
| 2015/11/27 | 1,082 | 1,090 | 1,065 | 1,084 | 148,000 |
| 2015/11/26 | 1,115 | 1,115 | 1,071 | 1,080 | 485,100 |
| 2015/11/25 | 1,155 | 1,163 | 1,152 | 1,152 | 455,900 |
| 2015/11/24 | 1,153 | 1,161 | 1,152 | 1,159 | 215,400 |
| 2015/11/20 | 1,145 | 1,155 | 1,144 | 1,153 | 135,400 |
| 2015/11/19 | 1,148 | 1,150 | 1,144 | 1,149 | 73,100 |
| 2015/11/18 | 1,137 | 1,146 | 1,137 | 1,146 | 102,300 |
| 2015/11/17 | 1,140 | 1,141 | 1,126 | 1,133 | 78,600 |
| 2015/11/16 | 1,113 | 1,132 | 1,104 | 1,125 | 87,400 |
| 2015/11/13 | 1,132 | 1,143 | 1,127 | 1,128 | 112,900 |
| 2015/11/12 | 1,150 | 1,168 | 1,148 | 1,149 | 78,100 |
| 2015/11/11 | 1,153 | 1,160 | 1,146 | 1,147 | 101,200 |
| 2015/11/10 | 1,163 | 1,164 | 1,148 | 1,153 | 62,100 |
| 2015/11/09 | 1,153 | 1,173 | 1,144 | 1,162 | 144,300 |
| 2015/11/06 | 1,141 | 1,142 | 1,132 | 1,135 | 111,700 |
| 2015/11/05 | 1,160 | 1,160 | 1,139 | 1,141 | 97,900 |
| 2015/11/04 | 1,180 | 1,182 | 1,152 | 1,153 | 122,400 |
| 2015/11/02 | 1,169 | 1,175 | 1,157 | 1,175 | 83,500 |
| 2015/10/30 | 1,142 | 1,168 | 1,141 | 1,168 | 111,800 |
| 2015/10/29 | 1,138 | 1,155 | 1,135 | 1,142 | 89,800 |
| 2015/10/28 | 1,118 | 1,149 | 1,110 | 1,125 | 148,200 |
| 2015/10/27 | 1,120 | 1,120 | 1,105 | 1,107 | 66,900 |
| 2015/10/26 | 1,120 | 1,120 | 1,113 | 1,115 | 38,100 |
| 2015/10/23 | 1,114 | 1,114 | 1,103 | 1,108 | 60,200 |
| 2015/10/22 | 1,110 | 1,110 | 1,103 | 1,104 | 45,100 |
| 2015/10/21 | 1,119 | 1,121 | 1,103 | 1,109 | 84,400 |
| 2015/10/20 | 1,122 | 1,136 | 1,115 | 1,121 | 33,500 |
| 2015/10/19 | 1,140 | 1,140 | 1,123 | 1,123 | 32,900 |
| 2015/10/16 | 1,137 | 1,148 | 1,125 | 1,130 | 41,200 |
| 2015/10/15 | 1,112 | 1,138 | 1,112 | 1,132 | 29,500 |
| 2015/10/14 | 1,133 | 1,145 | 1,111 | 1,111 | 65,400 |
| 2015/10/13 | 1,115 | 1,149 | 1,114 | 1,131 | 50,100 |
| 2015/10/09 | 1,100 | 1,116 | 1,094 | 1,115 | 46,600 |
| 2015/10/08 | 1,105 | 1,105 | 1,090 | 1,100 | 25,000 |
| 2015/10/07 | 1,108 | 1,108 | 1,094 | 1,098 | 38,500 |
| 2015/10/06 | 1,099 | 1,111 | 1,095 | 1,102 | 48,500 |
| 2015/10/05 | 1,100 | 1,107 | 1,075 | 1,085 | 58,800 |
| 2015/10/02 | 1,088 | 1,100 | 1,071 | 1,082 | 135,200 |
| 2015/10/01 | 1,030 | 1,050 | 1,016 | 1,044 | 46,000 |
| 2015/09/30 | 1,019 | 1,043 | 1,019 | 1,030 | 45,000 |
| 2015/09/29 | 1,058 | 1,058 | 1,024 | 1,024 | 46,800 |
| 2015/09/28 | 1,040 | 1,070 | 1,033 | 1,064 | 55,800 |
| 2015/09/25 | 1,025 | 1,037 | 1,010 | 1,037 | 33,400 |
| 2015/09/24 | 1,013 | 1,023 | 1,003 | 1,004 | 24,900 |
| 2015/09/18 | 1,038 | 1,038 | 1,010 | 1,019 | 39,000 |
| 2015/09/17 | 1,030 | 1,039 | 1,016 | 1,029 | 47,800 |
| 2015/09/16 | 1,037 | 1,037 | 1,002 | 1,030 | 27,500 |
| 2015/09/15 | 1,003 | 1,030 | 995 | 1,024 | 38,400 |
| 2015/09/14 | 1,018 | 1,019 | 990 | 1,001 | 31,400 |
| 2015/09/11 | 997 | 1,015 | 994 | 1,003 | 36,000 |
| 2015/09/10 | 985 | 1,000 | 975 | 997 | 24,000 |
| 2015/09/09 | 994 | 1,005 | 980 | 1,005 | 40,200 |
| 2015/09/08 | 984 | 994 | 954 | 957 | 26,300 |
| 2015/09/07 | 985 | 996 | 963 | 980 | 27,100 |
| 2015/09/04 | 1,024 | 1,027 | 989 | 1,000 | 53,900 |
| 2015/09/03 | 1,018 | 1,030 | 1,001 | 1,008 | 28,100 |
| 2015/09/02 | 985 | 1,032 | 978 | 1,002 | 51,200 |
| 2015/09/01 | 1,050 | 1,050 | 1,013 | 1,014 | 49,700 |
| 2015/08/31 | 1,045 | 1,052 | 1,035 | 1,048 | 37,900 |
| 2015/08/28 | 1,045 | 1,055 | 1,031 | 1,046 | 55,300 |
| 2015/08/27 | 1,028 | 1,066 | 1,028 | 1,038 | 74,300 |
| 2015/08/26 | 1,005 | 1,030 | 990 | 1,025 | 64,300 |
| 2015/08/25 | 935 | 1,045 | 920 | 971 | 122,100 |
| 2015/08/24 | 1,011 | 1,057 | 980 | 980 | 132,800 |
| 2015/08/21 | 1,100 | 1,109 | 1,068 | 1,072 | 80,800 |
| 2015/08/20 | 1,130 | 1,148 | 1,127 | 1,127 | 30,600 |
| 2015/08/19 | 1,161 | 1,173 | 1,141 | 1,148 | 40,000 |
| 2015/08/18 | 1,170 | 1,178 | 1,161 | 1,166 | 32,500 |
| 2015/08/17 | 1,169 | 1,176 | 1,153 | 1,166 | 40,100 |
| 2015/08/14 | 1,150 | 1,176 | 1,150 | 1,161 | 47,000 |
| 2015/08/13 | 1,163 | 1,172 | 1,148 | 1,154 | 35,800 |
| 2015/08/12 | 1,220 | 1,220 | 1,141 | 1,163 | 91,400 |
| 2015/08/11 | 1,210 | 1,222 | 1,205 | 1,215 | 57,200 |
| 2015/08/10 | 1,186 | 1,205 | 1,181 | 1,205 | 56,600 |
| 2015/08/07 | 1,175 | 1,193 | 1,165 | 1,186 | 38,900 |
| 2015/08/06 | 1,180 | 1,195 | 1,170 | 1,170 | 64,600 |
| 2015/08/05 | 1,133 | 1,170 | 1,133 | 1,170 | 86,200 |
| 2015/08/04 | 1,140 | 1,142 | 1,120 | 1,126 | 42,100 |
| 2015/08/03 | 1,115 | 1,137 | 1,113 | 1,137 | 43,100 |
| 2015/07/31 | 1,120 | 1,127 | 1,102 | 1,117 | 39,100 |
| 2015/07/30 | 1,143 | 1,149 | 1,121 | 1,126 | 88,400 |
| 2015/07/29 | 1,145 | 1,157 | 1,130 | 1,134 | 35,000 |
| 2015/07/28 | 1,123 | 1,144 | 1,122 | 1,138 | 43,900 |
| 2015/07/27 | 1,164 | 1,165 | 1,150 | 1,150 | 44,000 |
| 2015/07/24 | 1,172 | 1,178 | 1,160 | 1,166 | 27,000 |
| 2015/07/23 | 1,168 | 1,177 | 1,161 | 1,170 | 24,600 |
| 2015/07/22 | 1,171 | 1,172 | 1,145 | 1,167 | 63,800 |
| 2015/07/21 | 1,213 | 1,215 | 1,175 | 1,184 | 53,900 |
| 2015/07/17 | 1,220 | 1,224 | 1,192 | 1,203 | 73,800 |
| 2015/07/16 | 1,197 | 1,218 | 1,187 | 1,218 | 95,400 |
| 2015/07/15 | 1,160 | 1,190 | 1,146 | 1,185 | 104,700 |
| 2015/07/14 | 1,154 | 1,168 | 1,132 | 1,141 | 74,200 |
| 2015/07/13 | 1,130 | 1,132 | 1,115 | 1,121 | 49,900 |
| 2015/07/10 | 1,131 | 1,147 | 1,105 | 1,115 | 91,700 |
| 2015/07/09 | 1,090 | 1,145 | 1,049 | 1,126 | 197,800 |
| 2015/07/08 | 1,233 | 1,233 | 1,140 | 1,155 | 270,000 |
| 2015/07/07 | 1,114 | 1,238 | 1,114 | 1,225 | 245,200 |
| 2015/07/06 | 1,084 | 1,135 | 1,084 | 1,116 | 156,300 |
| 2015/07/03 | 1,090 | 1,113 | 1,080 | 1,109 | 127,500 |
| 2015/07/02 | 1,097 | 1,100 | 1,084 | 1,090 | 184,100 |
| 2015/07/01 | 1,078 | 1,090 | 1,070 | 1,082 | 68,400 |
| 2015/06/30 | 1,032 | 1,067 | 1,032 | 1,060 | 51,600 |
| 2015/06/29 | 1,045 | 1,060 | 1,032 | 1,051 | 78,900 |
| 2015/06/26 | 1,074 | 1,081 | 1,065 | 1,076 | 65,700 |
| 2015/06/25 | 1,059 | 1,080 | 1,057 | 1,077 | 101,300 |
| 2015/06/24 | 1,059 | 1,060 | 1,050 | 1,057 | 56,900 |
| 2015/06/23 | 1,060 | 1,060 | 1,049 | 1,055 | 53,800 |
| 2015/06/22 | 1,050 | 1,058 | 1,043 | 1,057 | 62,500 |
| 2015/06/19 | 1,048 | 1,063 | 1,040 | 1,051 | 51,700 |
| 2015/06/18 | 1,063 | 1,063 | 1,028 | 1,041 | 86,400 |
| 2015/06/17 | 1,072 | 1,072 | 1,050 | 1,068 | 70,600 |
| 2015/06/16 | 1,080 | 1,080 | 1,051 | 1,065 | 69,700 |
| 2015/06/15 | 1,088 | 1,088 | 1,071 | 1,079 | 77,000 |
| 2015/06/12 | 1,065 | 1,083 | 1,064 | 1,080 | 108,600 |
| 2015/06/11 | 1,053 | 1,065 | 1,050 | 1,061 | 83,700 |
| 2015/06/10 | 1,042 | 1,058 | 1,042 | 1,049 | 66,200 |
| 2015/06/09 | 1,059 | 1,065 | 1,037 | 1,037 | 76,200 |
| 2015/06/08 | 1,035 | 1,065 | 1,035 | 1,055 | 121,600 |
| 2015/06/05 | 1,032 | 1,050 | 1,023 | 1,026 | 93,900 |
| 2015/06/04 | 1,035 | 1,038 | 1,021 | 1,038 | 110,100 |
| 2015/06/03 | 1,010 | 1,042 | 1,009 | 1,041 | 211,600 |
| 2015/06/02 | 976 | 1,006 | 975 | 1,006 | 167,200 |
| 2015/06/01 | 975 | 980 | 968 | 970 | 90,600 |
| 2015/05/29 | 975 | 988 | 972 | 972 | 81,400 |
| 2015/05/28 | 992 | 992 | 975 | 977 | 105,800 |
| 2015/05/27 | 988 | 988 | 978 | 979 | 125,200 |
| 2015/05/26 | 999 | 1,008 | 990 | 991 | 131,200 |
| 2015/05/25 | 993 | 1,018 | 992 | 999 | 326,600 |
| 2015/05/22 | 1,092 | 1,092 | 1,000 | 1,018 | 1,316,600 |
| 2015/05/21 | 942 | 950 | 940 | 942 | 24,900 |
| 2015/05/20 | 959 | 959 | 937 | 938 | 80,800 |
| 2015/05/19 | 951 | 959 | 951 | 951 | 29,800 |
| 2015/05/18 | 966 | 971 | 950 | 956 | 46,300 |
| 2015/05/15 | 960 | 970 | 956 | 969 | 45,900 |
| 2015/05/14 | 981 | 981 | 945 | 948 | 101,400 |
| 2015/05/13 | 984 | 986 | 975 | 984 | 145,000 |
| 2015/05/12 | 953 | 983 | 948 | 973 | 185,600 |
| 2015/05/11 | 941 | 956 | 941 | 955 | 92,600 |
| 2015/05/08 | 926 | 944 | 926 | 940 | 73,700 |
| 2015/05/07 | 916 | 928 | 916 | 920 | 41,200 |
| 2015/05/01 | 916 | 919 | 912 | 916 | 29,400 |
| 2015/04/30 | 925 | 928 | 919 | 922 | 44,100 |
| 2015/04/28 | 928 | 934 | 921 | 925 | 37,700 |
| 2015/04/27 | 919 | 928 | 919 | 923 | 45,800 |
| 2015/04/24 | 917 | 921 | 915 | 915 | 26,600 |
| 2015/04/23 | 924 | 926 | 916 | 916 | 37,500 |
| 2015/04/22 | 919 | 925 | 918 | 924 | 27,600 |
| 2015/04/21 | 925 | 925 | 909 | 918 | 43,800 |
| 2015/04/20 | 916 | 925 | 916 | 920 | 29,500 |
| 2015/04/17 | 921 | 921 | 914 | 915 | 47,300 |
| 2015/04/16 | 911 | 918 | 911 | 917 | 27,300 |
| 2015/04/15 | 908 | 911 | 906 | 910 | 33,000 |
| 2015/04/14 | 908 | 908 | 902 | 906 | 43,500 |
| 2015/04/13 | 902 | 910 | 902 | 906 | 44,800 |
| 2015/04/10 | 908 | 908 | 891 | 895 | 44,500 |
| 2015/04/09 | 909 | 912 | 897 | 897 | 59,800 |
| 2015/04/08 | 899 | 907 | 896 | 907 | 56,900 |
| 2015/04/07 | 897 | 897 | 884 | 893 | 43,500 |
| 2015/04/06 | 904 | 904 | 885 | 890 | 46,000 |
| 2015/04/03 | 898 | 904 | 892 | 898 | 55,000 |
| 2015/04/02 | 895 | 900 | 884 | 897 | 96,500 |
| 2015/04/01 | 897 | 910 | 894 | 903 | 74,200 |
| 2015/03/31 | 898 | 904 | 894 | 894 | 35,200 |
| 2015/03/30 | 905 | 906 | 892 | 895 | 31,300 |
| 2015/03/27 | 892 | 909 | 892 | 897 | 48,800 |
| 2015/03/26 | 908 | 909 | 895 | 897 | 79,400 |
| 2015/03/25 | 924 | 926 | 908 | 911 | 60,000 |
| 2015/03/24 | 925 | 926 | 919 | 919 | 42,300 |
| 2015/03/23 | 915 | 922 | 911 | 922 | 37,100 |
| 2015/03/20 | 909 | 917 | 908 | 910 | 30,100 |
| 2015/03/19 | 906 | 914 | 906 | 909 | 66,200 |
| 2015/03/18 | 919 | 921 | 906 | 908 | 89,900 |
| 2015/03/17 | 917 | 920 | 910 | 915 | 42,500 |
| 2015/03/16 | 912 | 918 | 908 | 916 | 39,000 |
| 2015/03/13 | 920 | 920 | 906 | 911 | 52,200 |
| 2015/03/12 | 914 | 920 | 902 | 912 | 59,500 |
| 2015/03/11 | 921 | 921 | 914 | 914 | 38,600 |
| 2015/03/10 | 934 | 935 | 916 | 920 | 39,600 |
| 2015/03/09 | 930 | 930 | 921 | 924 | 29,500 |
| 2015/03/06 | 929 | 929 | 920 | 928 | 39,000 |
| 2015/03/05 | 931 | 931 | 920 | 921 | 39,200 |
| 2015/03/04 | 920 | 928 | 913 | 927 | 46,400 |
| 2015/03/03 | 926 | 933 | 920 | 923 | 23,800 |
| 2015/03/02 | 917 | 941 | 917 | 921 | 47,400 |
| 2015/02/27 | 932 | 950 | 921 | 922 | 72,600 |
| 2015/02/26 | 945 | 950 | 923 | 936 | 69,600 |
| 2015/02/25 | 957 | 962 | 925 | 945 | 72,300 |
| 2015/02/24 | 950 | 970 | 950 | 964 | 53,500 |
| 2015/02/23 | 974 | 974 | 955 | 957 | 38,100 |
| 2015/02/20 | 968 | 975 | 962 | 974 | 59,700 |
| 2015/02/19 | 947 | 969 | 946 | 964 | 115,500 |
| 2015/02/18 | 956 | 959 | 941 | 947 | 59,800 |
| 2015/02/17 | 967 | 970 | 959 | 959 | 39,500 |
| 2015/02/16 | 958 | 978 | 956 | 967 | 69,100 |
| 2015/02/13 | 963 | 963 | 953 | 958 | 52,500 |
| 2015/02/12 | 940 | 977 | 938 | 963 | 165,100 |
| 2015/02/10 | 907 | 938 | 907 | 936 | 108,900 |
| 2015/02/09 | 924 | 925 | 900 | 915 | 70,700 |
| 2015/02/06 | 928 | 929 | 919 | 924 | 68,700 |
| 2015/02/05 | 925 | 930 | 918 | 925 | 59,500 |
| 2015/02/04 | 909 | 930 | 909 | 926 | 163,900 |
| 2015/02/03 | 914 | 914 | 896 | 901 | 70,500 |
| 2015/02/02 | 905 | 919 | 891 | 914 | 99,400 |
| 2015/01/30 | 912 | 922 | 906 | 912 | 64,400 |
| 2015/01/29 | 916 | 930 | 909 | 912 | 114,600 |
| 2015/01/28 | 896 | 925 | 893 | 916 | 205,500 |
| 2015/01/27 | 890 | 896 | 888 | 896 | 124,900 |
| 2015/01/26 | 882 | 889 | 880 | 887 | 93,000 |
| 2015/01/23 | 868 | 886 | 867 | 886 | 157,900 |
| 2015/01/22 | 873 | 882 | 847 | 857 | 97,600 |
| 2015/01/21 | 877 | 887 | 874 | 885 | 170,700 |
| 2015/01/20 | 876 | 878 | 862 | 877 | 67,000 |
| 2015/01/19 | 856 | 877 | 856 | 872 | 113,100 |
| 2015/01/16 | 852 | 870 | 845 | 857 | 106,600 |
| 2015/01/15 | 874 | 880 | 856 | 858 | 99,000 |
| 2015/01/14 | 856 | 884 | 854 | 883 | 265,300 |
| 2015/01/13 | 844 | 860 | 840 | 860 | 186,200 |
| 2015/01/09 | 841 | 862 | 832 | 859 | 826,500 |
| 2015/01/08 | 797 | 805 | 791 | 797 | 30,500 |
| 2015/01/07 | 790 | 798 | 787 | 797 | 41,500 |
| 2015/01/06 | 801 | 802 | 787 | 787 | 76,300 |
| 2015/01/05 | 814 | 814 | 806 | 809 | 45,100 |