9717 (株)ジャステック の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 3,310 | 3,310 | 3,270 | 3,270 | 200 | 1,635 |
| 2000-12-28 | 3,350 | 3,350 | 3,310 | 3,310 | 500 | 1,655 |
| 2000-12-26 | 3,300 | 3,500 | 3,300 | 3,500 | 3,700 | 1,750 |
| 2000-12-25 | 3,300 | 3,330 | 3,300 | 3,300 | 6,600 | 1,650 |
| 2000-12-22 | 3,300 | 3,300 | 3,250 | 3,300 | 18,100 | 1,650 |
| 2000-12-21 | 3,400 | 3,400 | 3,200 | 3,200 | 12,400 | 1,600 |
| 2000-12-20 | 3,470 | 3,470 | 3,440 | 3,460 | 7,900 | 1,730 |
| 2000-12-19 | 3,450 | 3,470 | 3,420 | 3,470 | 5,300 | 1,735 |
| 2000-12-18 | 3,500 | 3,500 | 3,450 | 3,460 | 10,600 | 1,730 |
| 2000-12-15 | 3,500 | 3,500 | 3,500 | 3,500 | 10,700 | 1,750 |
| 2000-12-14 | 3,510 | 3,510 | 3,500 | 3,500 | 1,400 | 1,750 |
| 2000-12-13 | 3,500 | 3,520 | 3,500 | 3,520 | 600 | 1,760 |
| 2000-12-12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 | 1,750 |
| 2000-12-11 | 3,460 | 3,500 | 3,460 | 3,500 | 1,300 | 1,750 |
| 2000-12-08 | 3,510 | 3,510 | 3,500 | 3,510 | 2,200 | 1,755 |
| 2000-12-07 | 3,650 | 3,650 | 3,510 | 3,510 | 3,300 | 1,755 |
| 2000-12-06 | 3,800 | 3,800 | 3,580 | 3,600 | 7,600 | 1,800 |
| 2000-12-05 | 3,560 | 3,600 | 3,560 | 3,600 | 7,100 | 1,800 |
| 2000-12-04 | 3,550 | 3,560 | 3,550 | 3,550 | 4,700 | 1,775 |
| 2000-12-01 | 3,560 | 3,560 | 3,550 | 3,560 | 4,100 | 1,780 |
| 2000-11-30 | 3,560 | 3,560 | 3,560 | 3,560 | 1,000 | 1,780 |
| 2000-11-29 | 3,560 | 3,570 | 3,560 | 3,560 | 3,000 | 1,780 |
| 2000-11-28 | 3,550 | 3,570 | 3,550 | 3,570 | 3,200 | 1,785 |
| 2000-11-27 | 3,550 | 3,590 | 3,550 | 3,550 | 8,400 | 1,775 |
| 2000-11-24 | 3,600 | 3,600 | 3,540 | 3,550 | 13,600 | 1,775 |
| 2000-11-22 | 3,600 | 3,600 | 3,600 | 3,600 | 38,600 | 1,800 |
| 2000-11-21 | 3,600 | 3,600 | 3,600 | 3,600 | 24,700 | 1,800 |
| 2000-11-20 | 3,610 | 3,610 | 3,600 | 3,610 | 3,500 | 1,805 |
| 2000-11-17 | 3,660 | 3,660 | 3,600 | 3,610 | 8,500 | 1,805 |
| 2000-11-16 | 3,640 | 3,700 | 3,610 | 3,660 | 15,300 | 1,830 |
| 2000-11-15 | 3,550 | 3,650 | 3,550 | 3,640 | 24,300 | 1,820 |
| 2000-11-14 | 3,510 | 3,550 | 3,500 | 3,550 | 2,500 | 1,775 |
| 2000-11-13 | 3,560 | 3,580 | 3,510 | 3,510 | 5,000 | 1,755 |
| 2000-11-10 | 3,640 | 3,640 | 3,600 | 3,610 | 5,100 | 1,805 |
| 2000-11-09 | 3,590 | 3,650 | 3,540 | 3,630 | 12,900 | 1,815 |
| 2000-11-08 | 3,600 | 3,600 | 3,510 | 3,600 | 10,300 | 1,800 |
| 2000-11-07 | 3,590 | 3,610 | 3,590 | 3,610 | 6,100 | 1,805 |
| 2000-11-06 | 3,480 | 3,650 | 3,480 | 3,600 | 20,200 | 1,800 |
| 2000-11-02 | 3,450 | 3,500 | 3,400 | 3,450 | 5,500 | 1,725 |
| 2000-11-01 | 3,390 | 3,430 | 3,350 | 3,350 | 10,200 | 1,675 |
| 2000-10-31 | 3,400 | 3,430 | 3,300 | 3,320 | 5,000 | 1,660 |
| 2000-10-30 | 3,420 | 3,430 | 3,400 | 3,400 | 5,700 | 1,700 |
| 2000-10-27 | 3,400 | 3,450 | 3,310 | 3,400 | 8,900 | 1,700 |
| 2000-10-26 | 3,300 | 3,400 | 3,300 | 3,350 | 6,700 | 1,675 |
| 2000-10-25 | 3,500 | 3,500 | 3,300 | 3,350 | 5,200 | 1,675 |
| 2000-10-24 | 3,350 | 3,400 | 3,260 | 3,400 | 7,400 | 1,700 |
| 2000-10-23 | 3,650 | 3,650 | 3,400 | 3,400 | 6,900 | 1,700 |
| 2000-10-20 | 3,600 | 3,650 | 3,510 | 3,550 | 8,100 | 1,775 |
| 2000-10-19 | 3,600 | 3,600 | 3,520 | 3,530 | 7,600 | 1,765 |
| 2000-10-18 | 3,600 | 3,650 | 3,580 | 3,650 | 12,000 | 1,825 |
| 2000-10-17 | 3,700 | 3,740 | 3,650 | 3,680 | 11,900 | 1,840 |
| 2000-10-16 | 3,700 | 3,780 | 3,650 | 3,750 | 18,000 | 1,875 |
| 2000-10-13 | 3,500 | 3,600 | 3,450 | 3,600 | 7,100 | 1,800 |
| 2000-10-12 | 3,410 | 3,510 | 3,400 | 3,510 | 3,300 | 1,755 |
| 2000-10-11 | 3,550 | 3,550 | 3,450 | 3,450 | 6,000 | 1,725 |
| 2000-10-10 | 3,600 | 3,670 | 3,540 | 3,600 | 18,800 | 1,800 |
| 2000-10-06 | 3,450 | 3,750 | 3,450 | 3,700 | 29,300 | 1,850 |
| 2000-10-05 | 3,400 | 3,450 | 3,350 | 3,400 | 8,500 | 1,700 |
| 2000-10-04 | 3,350 | 3,450 | 3,350 | 3,450 | 3,900 | 1,725 |
| 2000-10-03 | 3,450 | 3,450 | 3,400 | 3,400 | 6,800 | 1,700 |
| 2000-10-02 | 3,350 | 3,500 | 3,350 | 3,350 | 1,200 | 1,675 |
| 2000-09-29 | 3,290 | 3,460 | 3,290 | 3,460 | 6,300 | 1,730 |
| 2000-09-28 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 | 1,650 |
| 2000-09-27 | 3,350 | 3,350 | 3,300 | 3,300 | 4,900 | 1,650 |
| 2000-09-26 | 3,350 | 3,350 | 3,350 | 3,350 | 1,600 | 1,675 |
| 2000-09-25 | 3,400 | 3,400 | 3,400 | 3,400 | 1,200 | 1,700 |
| 2000-09-22 | 3,450 | 3,450 | 3,350 | 3,350 | 6,700 | 1,675 |
| 2000-09-21 | 3,300 | 3,400 | 3,300 | 3,400 | 2,300 | 1,700 |
| 2000-09-20 | 3,330 | 3,420 | 3,260 | 3,260 | 6,400 | 1,630 |
| 2000-09-19 | 3,360 | 3,400 | 3,360 | 3,360 | 6,000 | 1,680 |
| 2000-09-18 | 3,400 | 3,420 | 3,300 | 3,410 | 3,900 | 1,705 |
| 2000-09-14 | 3,400 | 3,440 | 3,400 | 3,430 | 2,800 | 1,715 |
| 2000-09-13 | 3,450 | 3,500 | 3,400 | 3,440 | 3,100 | 1,720 |
| 2000-09-12 | 3,440 | 3,500 | 3,400 | 3,450 | 4,400 | 1,725 |
| 2000-09-11 | 3,520 | 3,530 | 3,460 | 3,460 | 6,800 | 1,730 |
| 2000-09-08 | 3,400 | 3,520 | 3,400 | 3,520 | 32,600 | 1,760 |
| 2000-09-07 | 3,350 | 3,380 | 3,300 | 3,350 | 5,700 | 1,675 |
| 2000-09-06 | 3,250 | 3,300 | 3,250 | 3,300 | 11,000 | 1,650 |
| 2000-09-05 | 3,250 | 3,290 | 3,200 | 3,250 | 1,600 | 1,625 |
| 2000-09-04 | 3,300 | 3,300 | 3,180 | 3,180 | 1,400 | 1,590 |
| 2000-09-01 | 3,200 | 3,250 | 3,180 | 3,200 | 2,700 | 1,600 |
| 2000-08-31 | 3,200 | 3,200 | 3,050 | 3,050 | 2,000 | 1,525 |
| 2000-08-30 | 3,240 | 3,240 | 3,150 | 3,240 | 1,500 | 1,620 |
| 2000-08-29 | 3,250 | 3,250 | 3,100 | 3,150 | 1,300 | 1,575 |
| 2000-08-28 | 3,300 | 3,300 | 3,100 | 3,100 | 2,600 | 1,550 |
| 2000-08-25 | 3,300 | 3,300 | 3,200 | 3,300 | 6,200 | 1,650 |
| 2000-08-24 | 3,200 | 3,280 | 3,100 | 3,280 | 2,100 | 1,640 |
| 2000-08-23 | 3,290 | 3,290 | 3,200 | 3,250 | 900 | 1,625 |
| 2000-08-22 | 3,300 | 3,300 | 3,300 | 3,300 | 1,300 | 1,650 |
| 2000-08-21 | 3,300 | 3,300 | 3,300 | 3,300 | 1,100 | 1,650 |
| 2000-08-18 | 3,300 | 3,300 | 3,300 | 3,300 | 2,600 | 1,650 |
| 2000-08-17 | 3,300 | 3,350 | 3,300 | 3,300 | 2,900 | 1,650 |
| 2000-08-16 | 3,380 | 3,380 | 3,300 | 3,300 | 7,300 | 1,650 |
| 2000-08-15 | 3,320 | 3,430 | 3,310 | 3,430 | 4,000 | 1,715 |
| 2000-08-14 | 3,310 | 3,390 | 3,310 | 3,350 | 1,600 | 1,675 |
| 2000-08-11 | 3,200 | 3,300 | 3,100 | 3,250 | 10,700 | 1,625 |
| 2000-08-10 | 3,100 | 3,200 | 3,100 | 3,150 | 13,400 | 1,575 |
| 2000-08-09 | 2,990 | 3,100 | 2,950 | 3,100 | 13,100 | 1,550 |
| 2000-08-08 | 2,995 | 2,995 | 2,990 | 2,990 | 2,200 | 1,495 |
| 2000-08-07 | 3,000 | 3,000 | 3,000 | 3,000 | 13,400 | 1,500 |
| 2000-08-04 | 3,180 | 3,180 | 3,080 | 3,100 | 7,700 | 1,550 |
| 2000-08-03 | 3,000 | 3,190 | 3,000 | 3,190 | 5,500 | 1,595 |
| 2000-08-02 | 3,000 | 3,000 | 3,000 | 3,000 | 1,300 | 1,500 |
| 2000-08-01 | 2,950 | 3,000 | 2,900 | 3,000 | 11,500 | 1,500 |
| 2000-07-31 | 2,960 | 2,960 | 2,890 | 2,910 | 2,800 | 1,455 |
| 2000-07-28 | 2,970 | 3,000 | 2,900 | 2,970 | 4,600 | 1,485 |
| 2000-07-27 | 3,000 | 3,050 | 2,980 | 2,980 | 12,700 | 1,490 |
| 2000-07-26 | 3,000 | 3,000 | 2,950 | 3,000 | 11,600 | 1,500 |
| 2000-07-25 | 3,000 | 3,050 | 3,000 | 3,000 | 4,000 | 1,500 |
| 2000-07-24 | 3,100 | 3,100 | 3,050 | 3,050 | 4,200 | 1,525 |
| 2000-07-21 | 3,260 | 3,260 | 3,110 | 3,160 | 2,300 | 1,580 |
| 2000-07-19 | 3,370 | 3,400 | 3,250 | 3,260 | 8,200 | 1,630 |
| 2000-07-18 | 3,350 | 3,450 | 3,350 | 3,410 | 10,200 | 1,705 |
| 2000-07-17 | 3,420 | 3,420 | 3,320 | 3,320 | 7,600 | 1,660 |
| 2000-07-14 | 3,410 | 3,450 | 3,380 | 3,450 | 9,600 | 1,725 |
| 2000-07-13 | 3,500 | 3,560 | 3,400 | 3,400 | 10,800 | 1,700 |
| 2000-07-12 | 3,500 | 3,520 | 3,460 | 3,490 | 18,500 | 1,745 |
| 2000-07-11 | 3,320 | 3,500 | 3,300 | 3,500 | 10,600 | 1,750 |
| 2000-07-10 | 3,350 | 3,350 | 3,330 | 3,330 | 7,300 | 1,665 |
| 2000-07-07 | 3,270 | 3,350 | 3,270 | 3,300 | 15,500 | 1,650 |
| 2000-07-06 | 3,300 | 3,300 | 3,230 | 3,270 | 10,100 | 1,635 |
| 2000-07-05 | 3,350 | 3,350 | 3,250 | 3,310 | 13,300 | 1,655 |
| 2000-07-04 | 3,200 | 3,370 | 3,200 | 3,370 | 13,900 | 1,685 |
| 2000-07-03 | 3,000 | 3,250 | 3,000 | 3,200 | 14,300 | 1,600 |
| 2000-06-30 | 2,760 | 3,000 | 2,760 | 3,000 | 8,500 | 1,500 |
| 2000-06-29 | 2,760 | 2,850 | 2,760 | 2,850 | 1,800 | 1,425 |
| 2000-06-28 | 2,900 | 2,900 | 2,750 | 2,750 | 1,500 | 1,375 |
| 2000-06-27 | 2,880 | 2,900 | 2,880 | 2,900 | 3,000 | 1,450 |
| 2000-06-26 | 2,750 | 2,900 | 2,750 | 2,900 | 2,600 | 1,450 |
| 2000-06-23 | 2,995 | 2,995 | 2,900 | 2,950 | 3,400 | 1,475 |
| 2000-06-22 | 2,850 | 3,000 | 2,850 | 2,995 | 5,400 | 1,497.50 |
| 2000-06-21 | 2,865 | 2,910 | 2,860 | 2,865 | 2,200 | 1,432.50 |
| 2000-06-20 | 2,750 | 2,760 | 2,750 | 2,750 | 3,300 | 1,375 |
| 2000-06-19 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 1,380 |
| 2000-06-16 | 2,630 | 2,650 | 2,550 | 2,650 | 4,300 | 1,325 |
| 2000-06-15 | 2,760 | 2,770 | 2,660 | 2,670 | 2,000 | 1,335 |
| 2000-06-14 | 2,650 | 2,750 | 2,630 | 2,750 | 2,600 | 1,375 |
| 2000-06-13 | 2,700 | 2,750 | 2,650 | 2,750 | 3,900 | 1,375 |
| 2000-06-12 | 2,850 | 2,850 | 2,730 | 2,750 | 4,400 | 1,375 |
| 2000-06-09 | 2,975 | 2,975 | 2,850 | 2,855 | 1,100 | 1,427.50 |
| 2000-06-08 | 3,010 | 3,010 | 2,970 | 2,970 | 1,300 | 1,485 |
| 2000-06-07 | 3,050 | 3,050 | 2,980 | 2,980 | 7,600 | 1,490 |
| 2000-06-06 | 3,090 | 3,090 | 3,000 | 3,040 | 2,500 | 1,520 |
| 2000-06-05 | 3,180 | 3,180 | 3,050 | 3,100 | 7,800 | 1,550 |
分割・併合履歴 ： [2006-05-26]1株→2株 [1999-11-25]1株→1.2株 [1989-11-27]1株→1.2株
