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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,283 | 1,289 | 1,275 | 1,287 | 30,400 |
| 2017/12/28 | 1,287 | 1,287 | 1,263 | 1,276 | 28,700 |
| 2017/12/27 | 1,272 | 1,288 | 1,269 | 1,281 | 26,300 |
| 2017/12/26 | 1,275 | 1,278 | 1,267 | 1,272 | 32,700 |
| 2017/12/25 | 1,274 | 1,278 | 1,266 | 1,275 | 42,800 |
| 2017/12/22 | 1,272 | 1,278 | 1,270 | 1,275 | 22,600 |
| 2017/12/21 | 1,270 | 1,275 | 1,259 | 1,275 | 17,700 |
| 2017/12/20 | 1,262 | 1,280 | 1,259 | 1,276 | 33,700 |
| 2017/12/19 | 1,270 | 1,271 | 1,252 | 1,259 | 36,200 |
| 2017/12/18 | 1,281 | 1,281 | 1,267 | 1,275 | 15,200 |
| 2017/12/15 | 1,279 | 1,281 | 1,265 | 1,270 | 42,000 |
| 2017/12/14 | 1,278 | 1,298 | 1,278 | 1,298 | 46,900 |
| 2017/12/13 | 1,288 | 1,288 | 1,272 | 1,281 | 25,600 |
| 2017/12/12 | 1,269 | 1,295 | 1,269 | 1,288 | 52,200 |
| 2017/12/11 | 1,266 | 1,269 | 1,254 | 1,267 | 35,000 |
| 2017/12/08 | 1,261 | 1,273 | 1,251 | 1,259 | 41,800 |
| 2017/12/07 | 1,240 | 1,259 | 1,240 | 1,254 | 52,200 |
| 2017/12/06 | 1,264 | 1,265 | 1,228 | 1,233 | 64,500 |
| 2017/12/05 | 1,274 | 1,274 | 1,252 | 1,264 | 57,400 |
| 2017/12/04 | 1,291 | 1,296 | 1,275 | 1,279 | 40,500 |
| 2017/12/01 | 1,264 | 1,293 | 1,263 | 1,291 | 118,000 |
| 2017/11/30 | 1,273 | 1,273 | 1,246 | 1,260 | 88,800 |
| 2017/11/29 | 1,270 | 1,277 | 1,259 | 1,273 | 86,200 |
| 2017/11/28 | 1,279 | 1,284 | 1,252 | 1,254 | 251,200 |
| 2017/11/27 | 1,340 | 1,353 | 1,329 | 1,330 | 286,500 |
| 2017/11/24 | 1,326 | 1,349 | 1,326 | 1,341 | 94,600 |
| 2017/11/22 | 1,329 | 1,342 | 1,328 | 1,340 | 79,200 |
| 2017/11/21 | 1,316 | 1,329 | 1,314 | 1,324 | 56,500 |
| 2017/11/20 | 1,302 | 1,323 | 1,302 | 1,316 | 43,200 |
| 2017/11/17 | 1,318 | 1,325 | 1,306 | 1,308 | 37,600 |
| 2017/11/16 | 1,286 | 1,320 | 1,282 | 1,313 | 54,000 |
| 2017/11/15 | 1,335 | 1,335 | 1,285 | 1,286 | 120,900 |
| 2017/11/14 | 1,340 | 1,345 | 1,335 | 1,335 | 52,400 |
| 2017/11/13 | 1,352 | 1,352 | 1,340 | 1,345 | 50,300 |
| 2017/11/10 | 1,341 | 1,353 | 1,341 | 1,352 | 44,700 |
| 2017/11/09 | 1,342 | 1,359 | 1,335 | 1,349 | 81,000 |
| 2017/11/08 | 1,336 | 1,343 | 1,336 | 1,341 | 36,500 |
| 2017/11/07 | 1,339 | 1,344 | 1,333 | 1,338 | 40,700 |
| 2017/11/06 | 1,339 | 1,345 | 1,334 | 1,342 | 53,200 |
| 2017/11/02 | 1,334 | 1,343 | 1,328 | 1,339 | 88,200 |
| 2017/11/01 | 1,338 | 1,341 | 1,332 | 1,335 | 85,000 |
| 2017/10/31 | 1,336 | 1,345 | 1,333 | 1,339 | 48,800 |
| 2017/10/30 | 1,348 | 1,348 | 1,330 | 1,344 | 81,100 |
| 2017/10/27 | 1,330 | 1,349 | 1,323 | 1,347 | 87,600 |
| 2017/10/26 | 1,334 | 1,340 | 1,325 | 1,328 | 60,700 |
| 2017/10/25 | 1,345 | 1,345 | 1,329 | 1,335 | 56,900 |
| 2017/10/24 | 1,343 | 1,344 | 1,334 | 1,340 | 45,000 |
| 2017/10/23 | 1,339 | 1,345 | 1,329 | 1,345 | 36,200 |
| 2017/10/20 | 1,327 | 1,339 | 1,318 | 1,336 | 36,900 |
| 2017/10/19 | 1,336 | 1,340 | 1,330 | 1,336 | 38,000 |
| 2017/10/18 | 1,345 | 1,348 | 1,336 | 1,339 | 29,200 |
| 2017/10/17 | 1,349 | 1,352 | 1,341 | 1,351 | 29,900 |
| 2017/10/16 | 1,349 | 1,357 | 1,344 | 1,350 | 33,800 |
| 2017/10/13 | 1,348 | 1,349 | 1,337 | 1,347 | 33,100 |
| 2017/10/12 | 1,338 | 1,345 | 1,335 | 1,343 | 28,600 |
| 2017/10/11 | 1,336 | 1,338 | 1,331 | 1,333 | 27,200 |
| 2017/10/10 | 1,330 | 1,345 | 1,325 | 1,340 | 36,600 |
| 2017/10/06 | 1,330 | 1,331 | 1,311 | 1,324 | 45,700 |
| 2017/10/05 | 1,349 | 1,349 | 1,330 | 1,331 | 32,500 |
| 2017/10/04 | 1,335 | 1,354 | 1,327 | 1,338 | 100,900 |
| 2017/10/03 | 1,304 | 1,342 | 1,293 | 1,324 | 241,400 |
| 2017/10/02 | 1,394 | 1,447 | 1,389 | 1,433 | 145,200 |
| 2017/09/29 | 1,366 | 1,381 | 1,365 | 1,374 | 58,300 |
| 2017/09/28 | 1,345 | 1,365 | 1,323 | 1,363 | 51,100 |
| 2017/09/27 | 1,334 | 1,345 | 1,331 | 1,345 | 33,000 |
| 2017/09/26 | 1,314 | 1,325 | 1,297 | 1,321 | 21,400 |
| 2017/09/25 | 1,284 | 1,312 | 1,284 | 1,306 | 35,300 |
| 2017/09/22 | 1,301 | 1,305 | 1,282 | 1,287 | 26,100 |
| 2017/09/21 | 1,320 | 1,325 | 1,292 | 1,297 | 45,500 |
| 2017/09/20 | 1,327 | 1,332 | 1,317 | 1,324 | 34,900 |
| 2017/09/19 | 1,330 | 1,337 | 1,310 | 1,333 | 39,800 |
| 2017/09/15 | 1,321 | 1,343 | 1,316 | 1,338 | 39,200 |
| 2017/09/14 | 1,329 | 1,334 | 1,314 | 1,322 | 17,600 |
| 2017/09/13 | 1,321 | 1,329 | 1,312 | 1,319 | 12,300 |
| 2017/09/12 | 1,310 | 1,321 | 1,303 | 1,306 | 40,600 |
| 2017/09/11 | 1,304 | 1,320 | 1,304 | 1,314 | 7,000 |
| 2017/09/08 | 1,307 | 1,316 | 1,290 | 1,303 | 22,100 |
| 2017/09/07 | 1,330 | 1,332 | 1,308 | 1,310 | 11,700 |
| 2017/09/06 | 1,275 | 1,326 | 1,275 | 1,312 | 32,200 |
| 2017/09/05 | 1,317 | 1,317 | 1,282 | 1,284 | 30,300 |
| 2017/09/04 | 1,337 | 1,349 | 1,319 | 1,320 | 31,000 |
| 2017/09/01 | 1,325 | 1,354 | 1,322 | 1,352 | 45,200 |
| 2017/08/31 | 1,339 | 1,347 | 1,306 | 1,317 | 35,800 |
| 2017/08/30 | 1,346 | 1,349 | 1,336 | 1,344 | 31,400 |
| 2017/08/29 | 1,327 | 1,346 | 1,325 | 1,343 | 49,500 |
| 2017/08/28 | 1,313 | 1,330 | 1,302 | 1,325 | 43,800 |
| 2017/08/25 | 1,341 | 1,341 | 1,301 | 1,312 | 41,600 |
| 2017/08/24 | 1,349 | 1,352 | 1,335 | 1,340 | 34,100 |
| 2017/08/23 | 1,348 | 1,350 | 1,326 | 1,342 | 33,400 |
| 2017/08/22 | 1,340 | 1,348 | 1,328 | 1,342 | 15,700 |
| 2017/08/21 | 1,327 | 1,341 | 1,322 | 1,335 | 17,000 |
| 2017/08/18 | 1,339 | 1,339 | 1,316 | 1,325 | 22,400 |
| 2017/08/17 | 1,350 | 1,366 | 1,329 | 1,339 | 43,700 |
| 2017/08/16 | 1,330 | 1,349 | 1,329 | 1,347 | 39,300 |
| 2017/08/15 | 1,315 | 1,337 | 1,315 | 1,327 | 19,600 |
| 2017/08/14 | 1,300 | 1,325 | 1,290 | 1,317 | 41,600 |
| 2017/08/10 | 1,317 | 1,324 | 1,301 | 1,307 | 28,500 |
| 2017/08/09 | 1,350 | 1,350 | 1,305 | 1,309 | 45,700 |
| 2017/08/08 | 1,339 | 1,350 | 1,322 | 1,350 | 64,100 |
| 2017/08/07 | 1,317 | 1,349 | 1,307 | 1,337 | 53,800 |
| 2017/08/04 | 1,287 | 1,313 | 1,287 | 1,306 | 11,000 |
| 2017/08/03 | 1,305 | 1,312 | 1,294 | 1,300 | 9,600 |
| 2017/08/02 | 1,302 | 1,312 | 1,290 | 1,306 | 11,600 |
| 2017/08/01 | 1,320 | 1,324 | 1,303 | 1,310 | 27,300 |
| 2017/07/31 | 1,318 | 1,318 | 1,294 | 1,310 | 47,200 |
| 2017/07/28 | 1,283 | 1,303 | 1,272 | 1,303 | 98,000 |
| 2017/07/27 | 1,270 | 1,299 | 1,270 | 1,288 | 39,400 |
| 2017/07/26 | 1,307 | 1,308 | 1,278 | 1,283 | 34,200 |
| 2017/07/25 | 1,325 | 1,325 | 1,304 | 1,310 | 25,600 |
| 2017/07/24 | 1,320 | 1,321 | 1,301 | 1,320 | 40,400 |
| 2017/07/21 | 1,298 | 1,327 | 1,296 | 1,318 | 50,500 |
| 2017/07/20 | 1,260 | 1,300 | 1,260 | 1,297 | 73,500 |
| 2017/07/19 | 1,259 | 1,275 | 1,254 | 1,263 | 61,000 |
| 2017/07/18 | 1,246 | 1,260 | 1,230 | 1,259 | 62,400 |
| 2017/07/14 | 1,249 | 1,270 | 1,246 | 1,255 | 44,900 |
| 2017/07/13 | 1,248 | 1,254 | 1,232 | 1,251 | 49,200 |
| 2017/07/12 | 1,258 | 1,266 | 1,240 | 1,241 | 39,900 |
| 2017/07/11 | 1,241 | 1,260 | 1,241 | 1,259 | 38,100 |
| 2017/07/10 | 1,250 | 1,265 | 1,246 | 1,249 | 59,100 |
| 2017/07/07 | 1,227 | 1,251 | 1,227 | 1,244 | 61,200 |
| 2017/07/06 | 1,222 | 1,239 | 1,219 | 1,234 | 55,300 |
| 2017/07/05 | 1,206 | 1,214 | 1,194 | 1,211 | 39,900 |
| 2017/07/04 | 1,228 | 1,255 | 1,192 | 1,194 | 114,700 |
| 2017/07/03 | 1,242 | 1,263 | 1,238 | 1,258 | 69,700 |
| 2017/06/30 | 1,228 | 1,238 | 1,218 | 1,236 | 36,200 |
| 2017/06/29 | 1,238 | 1,245 | 1,232 | 1,239 | 23,100 |
| 2017/06/28 | 1,254 | 1,255 | 1,214 | 1,224 | 57,400 |
| 2017/06/27 | 1,239 | 1,258 | 1,234 | 1,253 | 60,900 |
| 2017/06/26 | 1,220 | 1,236 | 1,220 | 1,234 | 30,800 |
| 2017/06/23 | 1,230 | 1,233 | 1,218 | 1,229 | 29,100 |
| 2017/06/22 | 1,208 | 1,233 | 1,208 | 1,227 | 42,100 |
| 2017/06/21 | 1,215 | 1,221 | 1,203 | 1,205 | 35,400 |
| 2017/06/20 | 1,220 | 1,222 | 1,207 | 1,216 | 34,600 |
| 2017/06/19 | 1,220 | 1,225 | 1,206 | 1,214 | 23,700 |
| 2017/06/16 | 1,213 | 1,223 | 1,209 | 1,220 | 20,100 |
| 2017/06/15 | 1,215 | 1,219 | 1,207 | 1,212 | 26,500 |
| 2017/06/14 | 1,212 | 1,219 | 1,204 | 1,206 | 23,400 |
| 2017/06/13 | 1,200 | 1,215 | 1,200 | 1,208 | 21,700 |
| 2017/06/12 | 1,198 | 1,209 | 1,185 | 1,202 | 21,000 |
| 2017/06/09 | 1,167 | 1,237 | 1,167 | 1,207 | 83,600 |
| 2017/06/08 | 1,185 | 1,210 | 1,185 | 1,194 | 29,000 |
| 2017/06/07 | 1,180 | 1,190 | 1,174 | 1,185 | 17,000 |
| 2017/06/06 | 1,201 | 1,203 | 1,182 | 1,184 | 24,000 |
| 2017/06/05 | 1,217 | 1,217 | 1,203 | 1,203 | 29,500 |
| 2017/06/02 | 1,208 | 1,222 | 1,199 | 1,212 | 48,800 |
| 2017/06/01 | 1,177 | 1,201 | 1,177 | 1,199 | 44,600 |
| 2017/05/31 | 1,155 | 1,184 | 1,153 | 1,165 | 47,100 |
| 2017/05/30 | 1,188 | 1,199 | 1,153 | 1,155 | 105,400 |
| 2017/05/29 | 1,258 | 1,266 | 1,130 | 1,181 | 218,000 |
| 2017/05/26 | 1,227 | 1,228 | 1,198 | 1,200 | 35,100 |
| 2017/05/25 | 1,235 | 1,237 | 1,223 | 1,223 | 24,500 |
| 2017/05/24 | 1,231 | 1,248 | 1,231 | 1,243 | 39,400 |
| 2017/05/23 | 1,206 | 1,237 | 1,205 | 1,225 | 35,300 |
| 2017/05/22 | 1,200 | 1,217 | 1,194 | 1,209 | 35,400 |
| 2017/05/19 | 1,209 | 1,216 | 1,202 | 1,207 | 21,200 |
| 2017/05/18 | 1,204 | 1,213 | 1,195 | 1,209 | 25,600 |
| 2017/05/17 | 1,212 | 1,228 | 1,212 | 1,220 | 23,200 |
| 2017/05/16 | 1,233 | 1,233 | 1,210 | 1,222 | 32,300 |
| 2017/05/15 | 1,215 | 1,218 | 1,202 | 1,204 | 32,700 |
| 2017/05/12 | 1,224 | 1,227 | 1,211 | 1,224 | 21,300 |
| 2017/05/11 | 1,220 | 1,230 | 1,220 | 1,224 | 27,100 |
| 2017/05/10 | 1,215 | 1,224 | 1,215 | 1,220 | 26,800 |
| 2017/05/09 | 1,219 | 1,229 | 1,217 | 1,221 | 40,600 |
| 2017/05/08 | 1,220 | 1,233 | 1,213 | 1,227 | 40,100 |
| 2017/05/02 | 1,230 | 1,232 | 1,201 | 1,207 | 44,500 |
| 2017/05/01 | 1,230 | 1,248 | 1,225 | 1,235 | 39,600 |
| 2017/04/28 | 1,220 | 1,235 | 1,201 | 1,233 | 47,200 |
| 2017/04/27 | 1,228 | 1,233 | 1,218 | 1,231 | 28,200 |
| 2017/04/26 | 1,235 | 1,240 | 1,225 | 1,228 | 34,900 |
| 2017/04/25 | 1,230 | 1,249 | 1,208 | 1,230 | 86,400 |
| 2017/04/24 | 1,178 | 1,241 | 1,177 | 1,229 | 82,800 |
| 2017/04/21 | 1,187 | 1,190 | 1,175 | 1,181 | 37,400 |
| 2017/04/20 | 1,178 | 1,198 | 1,162 | 1,194 | 44,700 |
| 2017/04/19 | 1,155 | 1,183 | 1,152 | 1,170 | 67,900 |
| 2017/04/18 | 1,178 | 1,182 | 1,162 | 1,166 | 32,100 |
| 2017/04/17 | 1,177 | 1,194 | 1,173 | 1,177 | 38,500 |
| 2017/04/14 | 1,175 | 1,177 | 1,168 | 1,169 | 27,900 |
| 2017/04/13 | 1,154 | 1,182 | 1,154 | 1,178 | 47,400 |
| 2017/04/12 | 1,164 | 1,182 | 1,161 | 1,174 | 45,300 |
| 2017/04/11 | 1,194 | 1,198 | 1,184 | 1,188 | 46,800 |
| 2017/04/10 | 1,184 | 1,230 | 1,184 | 1,201 | 69,000 |
| 2017/04/07 | 1,172 | 1,196 | 1,168 | 1,178 | 103,100 |
| 2017/04/06 | 1,200 | 1,206 | 1,171 | 1,177 | 146,700 |
| 2017/04/05 | 1,181 | 1,225 | 1,181 | 1,221 | 307,400 |
| 2017/04/04 | 1,150 | 1,195 | 1,134 | 1,177 | 595,200 |
| 2017/04/03 | 1,050 | 1,065 | 1,050 | 1,057 | 23,500 |
| 2017/03/31 | 1,073 | 1,073 | 1,040 | 1,040 | 24,600 |
| 2017/03/30 | 1,069 | 1,072 | 1,062 | 1,064 | 9,900 |
| 2017/03/29 | 1,064 | 1,071 | 1,059 | 1,069 | 19,400 |
| 2017/03/28 | 1,039 | 1,059 | 1,039 | 1,059 | 19,100 |
| 2017/03/27 | 1,048 | 1,052 | 1,038 | 1,039 | 12,600 |
| 2017/03/24 | 1,044 | 1,055 | 1,041 | 1,053 | 11,600 |
| 2017/03/23 | 1,043 | 1,050 | 1,041 | 1,041 | 12,800 |
| 2017/03/22 | 1,050 | 1,055 | 1,047 | 1,052 | 22,800 |
| 2017/03/21 | 1,045 | 1,052 | 1,045 | 1,050 | 6,500 |
| 2017/03/17 | 1,048 | 1,048 | 1,042 | 1,045 | 7,200 |
| 2017/03/16 | 1,040 | 1,056 | 1,039 | 1,053 | 14,500 |
| 2017/03/15 | 1,062 | 1,062 | 1,047 | 1,047 | 8,500 |
| 2017/03/14 | 1,065 | 1,065 | 1,056 | 1,062 | 17,100 |
| 2017/03/13 | 1,050 | 1,060 | 1,050 | 1,056 | 16,800 |
| 2017/03/10 | 1,063 | 1,063 | 1,046 | 1,052 | 28,600 |
| 2017/03/09 | 1,045 | 1,047 | 1,042 | 1,046 | 9,900 |
| 2017/03/08 | 1,047 | 1,047 | 1,036 | 1,042 | 18,600 |
| 2017/03/07 | 1,047 | 1,047 | 1,038 | 1,040 | 14,200 |
| 2017/03/06 | 1,052 | 1,052 | 1,041 | 1,043 | 12,700 |
| 2017/03/03 | 1,055 | 1,058 | 1,042 | 1,046 | 16,400 |
| 2017/03/02 | 1,058 | 1,058 | 1,049 | 1,052 | 15,400 |
| 2017/03/01 | 1,050 | 1,055 | 1,042 | 1,053 | 10,500 |
| 2017/02/28 | 1,050 | 1,060 | 1,049 | 1,050 | 15,300 |
| 2017/02/27 | 1,053 | 1,056 | 1,044 | 1,045 | 17,400 |
| 2017/02/24 | 1,047 | 1,061 | 1,047 | 1,053 | 16,600 |
| 2017/02/23 | 1,057 | 1,057 | 1,037 | 1,047 | 13,900 |
| 2017/02/22 | 1,059 | 1,059 | 1,049 | 1,050 | 7,800 |
| 2017/02/21 | 1,039 | 1,060 | 1,039 | 1,055 | 15,400 |
| 2017/02/20 | 1,052 | 1,070 | 1,033 | 1,035 | 61,900 |
| 2017/02/17 | 1,069 | 1,073 | 1,064 | 1,068 | 20,900 |
| 2017/02/16 | 1,062 | 1,067 | 1,059 | 1,063 | 12,200 |
| 2017/02/15 | 1,062 | 1,068 | 1,060 | 1,064 | 14,100 |
| 2017/02/14 | 1,065 | 1,065 | 1,044 | 1,053 | 17,900 |
| 2017/02/13 | 1,057 | 1,067 | 1,057 | 1,060 | 15,600 |
| 2017/02/10 | 1,040 | 1,056 | 1,040 | 1,053 | 21,000 |
| 2017/02/09 | 1,032 | 1,046 | 1,029 | 1,029 | 24,100 |
| 2017/02/08 | 1,035 | 1,043 | 1,029 | 1,035 | 22,000 |
| 2017/02/07 | 1,044 | 1,044 | 1,035 | 1,035 | 17,600 |
| 2017/02/06 | 1,051 | 1,061 | 1,040 | 1,046 | 14,000 |
| 2017/02/03 | 1,046 | 1,060 | 1,046 | 1,047 | 13,000 |
| 2017/02/02 | 1,067 | 1,067 | 1,043 | 1,043 | 22,400 |
| 2017/02/01 | 1,060 | 1,063 | 1,042 | 1,060 | 25,300 |
| 2017/01/31 | 1,070 | 1,078 | 1,062 | 1,064 | 39,300 |
| 2017/01/30 | 1,094 | 1,104 | 1,076 | 1,083 | 50,900 |
| 2017/01/27 | 1,099 | 1,100 | 1,091 | 1,096 | 47,700 |
| 2017/01/26 | 1,090 | 1,097 | 1,081 | 1,093 | 46,100 |
| 2017/01/25 | 1,096 | 1,097 | 1,077 | 1,085 | 40,100 |
| 2017/01/24 | 1,099 | 1,099 | 1,088 | 1,095 | 20,600 |
| 2017/01/23 | 1,092 | 1,098 | 1,083 | 1,094 | 36,000 |
| 2017/01/20 | 1,087 | 1,100 | 1,075 | 1,089 | 61,300 |
| 2017/01/19 | 1,067 | 1,088 | 1,067 | 1,087 | 59,000 |
| 2017/01/18 | 1,061 | 1,064 | 1,055 | 1,062 | 28,700 |
| 2017/01/17 | 1,054 | 1,065 | 1,052 | 1,063 | 41,200 |
| 2017/01/16 | 1,053 | 1,059 | 1,050 | 1,056 | 19,900 |
| 2017/01/13 | 1,039 | 1,052 | 1,039 | 1,050 | 24,800 |
| 2017/01/12 | 1,054 | 1,069 | 1,040 | 1,042 | 87,100 |
| 2017/01/11 | 1,079 | 1,085 | 1,074 | 1,083 | 45,200 |
| 2017/01/10 | 1,069 | 1,078 | 1,069 | 1,075 | 27,500 |
| 2017/01/06 | 1,066 | 1,073 | 1,066 | 1,071 | 25,600 |
| 2017/01/05 | 1,068 | 1,077 | 1,065 | 1,074 | 32,800 |
| 2017/01/04 | 1,060 | 1,073 | 1,059 | 1,067 | 24,200 |