9717 (株)ジャステックの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,676	1,676	1,666	1,666	2,400	833
2004-12-29	1,685	1,685	1,656	1,666	3,200	833
2004-12-28	1,672	1,674	1,671	1,673	2,400	836.50
2004-12-27	1,697	1,697	1,630	1,648	6,000	824
2004-12-24	1,689	1,747	1,661	1,691	11,400	845.50
2004-12-22	1,630	1,669	1,612	1,629	7,300	814.50
2004-12-21	1,600	1,630	1,599	1,611	9,600	805.50
2004-12-20	1,600	1,614	1,595	1,600	4,000	800
2004-12-17	1,588	1,630	1,580	1,610	3,900	805
2004-12-16	1,628	1,628	1,580	1,583	8,900	791.50
2004-12-15	1,611	1,629	1,611	1,627	4,500	813.50
2004-12-14	1,607	1,629	1,602	1,610	6,700	805
2004-12-13	1,628	1,680	1,601	1,607	4,400	803.50
2004-12-10	1,641	1,655	1,621	1,623	15,900	811.50
2004-12-09	1,693	1,693	1,660	1,671	3,100	835.50
2004-12-08	1,691	1,709	1,690	1,693	2,700	846.50
2004-12-07	1,780	1,780	1,701	1,709	9,500	854.50
2004-12-06	1,756	1,756	1,681	1,734	9,100	867
2004-12-03	1,764	1,818	1,764	1,785	500	892.50
2004-12-02	1,765	1,780	1,749	1,763	3,300	881.50
2004-12-01	1,765	1,765	1,714	1,720	3,700	860
2004-11-30	1,755	1,781	1,755	1,777	6,300	888.50
2004-11-29	1,767	1,820	1,737	1,805	2,900	902.50
2004-11-26	1,875	1,875	1,805	1,811	900	905.50
2004-11-25	1,910	1,910	1,872	1,875	1,900	937.50
2004-11-24	1,909	1,909	1,872	1,899	6,600	949.50
2004-11-22	1,877	1,877	1,790	1,817	2,100	908.50
2004-11-19	1,880	1,905	1,860	1,879	2,500	939.50
2004-11-18	1,929	1,929	1,876	1,876	1,700	938
2004-11-17	1,900	1,903	1,876	1,878	1,400	939
2004-11-16	1,949	1,952	1,875	1,875	3,800	937.50
2004-11-15	1,855	1,953	1,855	1,950	4,900	975
2004-11-12	1,810	1,850	1,810	1,849	2,400	924.50
2004-11-11	1,850	1,850	1,817	1,817	1,500	908.50
2004-11-10	1,866	1,884	1,845	1,853	2,500	926.50
2004-11-09	1,834	1,888	1,833	1,866	700	933
2004-11-08	1,885	1,885	1,860	1,860	500	930
2004-11-05	1,860	1,873	1,855	1,855	1,900	927.50
2004-11-04	1,833	1,868	1,833	1,840	3,000	920
2004-11-02	1,831	1,831	1,829	1,831	1,200	915.50
2004-11-01	1,810	1,811	1,800	1,801	2,800	900.50
2004-10-29	1,783	1,850	1,783	1,812	1,900	906
2004-10-28	1,775	1,777	1,775	1,775	1,900	887.50
2004-10-27	1,781	1,781	1,750	1,750	1,300	875
2004-10-26	1,784	1,784	1,720	1,751	2,500	875.50
2004-10-25	1,800	1,805	1,770	1,785	6,000	892.50
2004-10-22	1,765	1,766	1,765	1,766	600	883
2004-10-21	1,822	1,822	1,751	1,765	2,800	882.50
2004-10-20	1,831	1,831	1,761	1,762	4,000	881
2004-10-19	1,763	1,820	1,763	1,819	4,600	909.50
2004-10-18	1,762	1,792	1,752	1,763	3,800	881.50
2004-10-15	1,721	1,727	1,720	1,727	1,200	863.50
2004-10-14	1,726	1,750	1,726	1,730	2,000	865
2004-10-13	1,720	1,785	1,720	1,760	2,700	880
2004-10-12	1,801	1,801	1,780	1,780	1,500	890
2004-10-08	1,835	1,835	1,825	1,825	700	912.50
2004-10-07	1,810	1,835	1,810	1,835	2,200	917.50
2004-10-06	1,835	1,835	1,820	1,835	4,100	917.50
2004-10-05	1,842	1,875	1,824	1,841	3,200	920.50
2004-10-04	1,799	1,839	1,779	1,824	2,200	912
2004-10-01	1,702	1,781	1,702	1,779	1,400	889.50
2004-09-30	1,746	1,787	1,746	1,762	900	881
2004-09-29	1,742	1,742	1,742	1,742	800	871
2004-09-28	1,668	1,745	1,668	1,742	2,100	871
2004-09-27	1,660	1,712	1,660	1,687	2,900	843.50
2004-09-24	1,724	1,724	1,716	1,720	3,400	860
2004-09-22	1,712	1,740	1,712	1,724	2,400	862
2004-09-21	1,802	1,802	1,772	1,772	3,600	886
2004-09-17	1,876	1,876	1,861	1,861	500	930.50
2004-09-16	1,828	1,850	1,827	1,846	1,900	923
2004-09-15	1,881	1,881	1,850	1,850	600	925
2004-09-14	1,880	1,900	1,880	1,881	1,200	940.50
2004-09-13	1,877	1,905	1,860	1,860	800	930
2004-09-10	1,945	1,945	1,872	1,877	10,100	938.50
2004-09-09	1,907	1,915	1,907	1,915	800	957.50
2004-09-08	1,929	1,929	1,900	1,908	3,200	954
2004-09-07	1,950	1,950	1,938	1,938	1,800	969
2004-09-06	1,942	1,965	1,942	1,951	2,100	975.50
2004-09-03	1,929	1,977	1,929	1,972	6,900	986
2004-09-02	1,915	1,940	1,910	1,923	5,000	961.50
2004-09-01	1,949	1,949	1,906	1,942	2,800	971
2004-08-31	1,901	1,970	1,901	1,927	4,000	963.50
2004-08-30	1,935	1,947	1,935	1,944	4,400	972
2004-08-27	1,950	1,960	1,940	1,955	4,000	977.50
2004-08-26	1,950	1,957	1,950	1,950	5,800	975
2004-08-25	1,980	1,980	1,970	1,973	2,200	986.50
2004-08-24	1,980	1,980	1,958	1,959	6,900	979.50
2004-08-23	1,970	1,990	1,970	1,981	12,900	990.50
2004-08-20	2,000	2,000	1,984	1,986	1,600	993
2004-08-19	2,005	2,010	1,981	2,010	3,500	1,005
2004-08-18	2,000	2,020	2,000	2,010	3,700	1,005
2004-08-17	1,983	1,999	1,983	1,999	1,300	999.50
2004-08-16	2,000	2,000	1,980	1,983	3,200	991.50
2004-08-13	2,050	2,050	1,990	2,000	9,200	1,000
2004-08-12	2,010	2,050	2,010	2,040	5,900	1,020
2004-08-11	2,060	2,060	2,020	2,045	2,800	1,022.50
2004-08-10	1,995	2,090	1,990	2,080	8,200	1,040
2004-08-09	1,990	1,995	1,970	1,995	2,100	997.50
2004-08-06	1,988	2,010	1,980	2,010	5,100	1,005
2004-08-05	2,000	2,005	1,980	1,988	7,300	994
2004-08-04	2,000	2,000	1,970	1,990	6,700	995
2004-08-03	2,055	2,055	1,990	2,020	13,600	1,010
2004-08-02	2,040	2,040	2,020	2,040	29,500	1,020
2004-07-30	2,015	2,055	2,010	2,040	8,200	1,020
2004-07-29	2,030	2,030	2,000	2,015	3,300	1,007.50
2004-07-28	1,998	2,010	1,991	2,010	4,200	1,005
2004-07-27	1,976	2,000	1,976	1,987	5,500	993.50
2004-07-26	2,000	2,000	1,970	1,974	7,700	987
2004-07-23	2,000	2,000	1,983	1,993	12,000	996.50
2004-07-22	1,980	2,000	1,960	1,983	18,300	991.50
2004-07-21	1,941	2,020	1,941	2,020	6,200	1,010
2004-07-20	1,960	1,960	1,940	1,941	2,100	970.50
2004-07-16	1,900	1,953	1,900	1,953	1,200	976.50
2004-07-15	2,000	2,005	1,997	2,000	7,200	1,000
2004-07-14	2,000	2,025	1,990	2,000	3,400	1,000
2004-07-13	2,035	2,040	2,000	2,000	4,800	1,000
2004-07-12	1,990	2,050	1,990	2,035	10,600	1,017.50
2004-07-09	1,971	1,990	1,968	1,990	7,900	995
2004-07-08	1,968	1,973	1,900	1,952	6,100	976
2004-07-07	1,970	1,970	1,926	1,940	8,400	970
2004-07-06	1,981	1,981	1,970	1,970	5,900	985
2004-07-05	1,990	1,994	1,980	1,994	11,500	997
2004-07-02	1,993	1,993	1,971	1,991	8,900	995.50
2004-07-01	2,000	2,005	1,992	1,992	8,900	996
2004-06-30	1,980	1,995	1,962	1,991	13,500	995.50
2004-06-29	1,909	2,005	1,905	1,990	14,800	995
2004-06-28	1,910	1,910	1,850	1,908	8,000	954
2004-06-25	1,899	1,899	1,840	1,880	7,000	940
2004-06-24	1,890	1,890	1,861	1,863	12,500	931.50
2004-06-23	1,835	1,850	1,826	1,833	8,700	916.50
2004-06-22	1,829	1,832	1,816	1,832	16,800	916
2004-06-21	1,825	1,850	1,813	1,830	18,400	915
2004-06-18	1,860	1,861	1,830	1,841	3,500	920.50
2004-06-17	1,855	1,855	1,840	1,844	6,900	922
2004-06-16	1,850	1,860	1,832	1,855	4,600	927.50
2004-06-15	1,861	1,861	1,810	1,820	38,400	910
2004-06-14	1,836	1,838	1,816	1,831	4,700	915.50
2004-06-11	1,845	1,850	1,835	1,836	16,300	918
2004-06-10	1,801	1,829	1,785	1,829	5,700	914.50
2004-06-09	1,800	1,800	1,790	1,791	9,300	895.50
2004-06-08	1,790	1,794	1,780	1,782	11,600	891
2004-06-07	1,800	1,871	1,783	1,796	15,700	898
2004-06-04	1,767	1,799	1,767	1,798	3,600	899
2004-06-03	1,762	1,782	1,762	1,767	5,800	883.50
2004-06-02	1,790	1,790	1,780	1,780	10,600	890
2004-06-01	1,780	1,799	1,780	1,786	6,600	893
2004-05-31	1,775	1,793	1,775	1,780	11,200	890
2004-05-28	1,780	1,790	1,780	1,790	3,000	895
2004-05-27	1,780	1,785	1,775	1,778	9,100	889
2004-05-26	1,800	1,800	1,777	1,780	11,400	890
2004-05-25	1,781	1,790	1,764	1,772	15,800	886
2004-05-24	1,790	1,790	1,770	1,780	11,600	890
2004-05-21	1,771	1,790	1,755	1,790	7,100	895
2004-05-20	1,751	1,770	1,750	1,770	9,400	885
2004-05-19	1,789	1,789	1,735	1,750	17,600	875
2004-05-18	1,738	1,758	1,728	1,745	14,300	872.50
2004-05-17	1,740	1,741	1,720	1,738	14,800	869
2004-05-14	1,738	1,740	1,726	1,740	23,500	870
2004-05-13	1,720	1,780	1,720	1,733	13,600	866.50
2004-05-12	1,721	1,737	1,710	1,729	4,100	864.50
2004-05-11	1,740	1,740	1,698	1,714	14,100	857
2004-05-10	1,745	1,745	1,715	1,745	20,000	872.50
2004-05-07	1,745	1,760	1,710	1,748	8,600	874
2004-05-06	1,785	1,785	1,745	1,745	10,700	872.50
2004-04-30	1,750	1,769	1,745	1,766	16,900	883
2004-04-28	1,779	1,779	1,745	1,747	2,300	873.50
2004-04-27	1,771	1,771	1,750	1,751	5,400	875.50
2004-04-26	1,790	1,790	1,771	1,771	6,600	885.50
2004-04-23	1,795	1,795	1,761	1,780	5,700	890
2004-04-22	1,775	1,775	1,754	1,770	3,700	885
2004-04-21	1,760	1,790	1,752	1,756	3,500	878
2004-04-20	1,750	1,790	1,750	1,790	4,800	895
2004-04-19	1,782	1,782	1,753	1,780	3,400	890
2004-04-16	1,772	1,798	1,751	1,781	18,100	890.50
2004-04-15	1,800	1,809	1,780	1,780	8,300	890
2004-04-14	1,785	1,801	1,781	1,788	5,800	894
2004-04-13	1,780	1,801	1,765	1,794	16,000	897
2004-04-12	1,741	1,773	1,722	1,722	10,900	861
2004-04-09	1,770	1,770	1,740	1,741	7,700	870.50
2004-04-08	1,766	1,779	1,751	1,769	6,500	884.50
2004-04-07	1,800	1,801	1,763	1,800	14,700	900
2004-04-06	1,820	1,820	1,742	1,797	17,400	898.50
2004-04-05	1,800	1,825	1,800	1,806	34,200	903
2004-04-02	1,780	1,790	1,760	1,790	20,800	895
2004-04-01	1,800	1,800	1,764	1,765	6,200	882.50
2004-03-31	1,846	1,846	1,795	1,800	19,500	900
2004-03-30	1,821	1,850	1,821	1,849	3,100	924.50
2004-03-29	1,810	1,868	1,810	1,868	2,300	934
2004-03-26	1,900	1,920	1,883	1,883	5,700	941.50
2004-03-25	1,911	1,911	1,820	1,899	4,700	949.50
2004-03-24	1,900	1,909	1,891	1,891	20,000	945.50
2004-03-23	1,920	1,920	1,889	1,901	8,600	950.50
2004-03-22	1,882	1,929	1,850	1,910	12,200	955
2004-03-19	1,840	1,860	1,840	1,852	5,400	926
2004-03-18	1,881	1,890	1,850	1,870	12,400	935
2004-03-17	1,841	1,880	1,840	1,880	3,500	940
2004-03-16	1,840	1,855	1,840	1,840	5,200	920
2004-03-15	1,825	1,849	1,825	1,849	7,000	924.50
2004-03-12	1,800	1,825	1,793	1,797	18,600	898.50
2004-03-11	1,780	1,795	1,767	1,794	13,700	897
2004-03-10	1,745	1,784	1,745	1,760	10,800	880
2004-03-09	1,746	1,784	1,740	1,784	7,800	892
2004-03-08	1,778	1,784	1,748	1,750	6,800	875
2004-03-05	1,793	1,793	1,733	1,784	26,100	892
2004-03-04	1,619	1,650	1,619	1,643	9,900	821.50
2004-03-03	1,630	1,630	1,615	1,619	4,900	809.50
2004-03-02	1,603	1,630	1,601	1,612	5,500	806
2004-03-01	1,580	1,601	1,580	1,601	10,700	800.50
2004-02-27	1,600	1,600	1,571	1,599	5,200	799.50
2004-02-26	1,570	1,574	1,552	1,574	5,200	787
2004-02-25	1,590	1,590	1,570	1,570	2,300	785
2004-02-24	1,590	1,590	1,570	1,570	1,900	785
2004-02-23	1,561	1,599	1,561	1,590	2,800	795
2004-02-20	1,565	1,565	1,560	1,560	800	780
2004-02-19	1,570	1,600	1,564	1,565	2,100	782.50
2004-02-18	1,590	1,601	1,590	1,600	4,200	800
2004-02-17	1,579	1,590	1,579	1,582	4,000	791
2004-02-16	1,536	1,580	1,536	1,580	10,700	790
2004-02-13	1,510	1,520	1,506	1,506	3,900	753
2004-02-12	1,470	1,484	1,470	1,473	17,100	736.50
2004-02-10	1,460	1,485	1,460	1,470	4,000	735
2004-02-09	1,481	1,487	1,470	1,470	12,900	735
2004-02-06	1,500	1,500	1,454	1,500	9,100	750
2004-02-05	1,500	1,510	1,499	1,504	14,100	752
2004-02-04	1,550	1,550	1,500	1,500	5,900	750
2004-02-03	1,572	1,600	1,500	1,528	4,700	764
2004-02-02	1,560	1,580	1,560	1,570	5,700	785
2004-01-30	1,551	1,564	1,551	1,563	9,100	781.50
2004-01-29	1,601	1,601	1,550	1,567	9,400	783.50
2004-01-28	1,628	1,628	1,602	1,628	15,100	814
2004-01-27	1,622	1,637	1,621	1,630	23,100	815
2004-01-26	1,620	1,640	1,605	1,630	34,000	815
2004-01-23	1,640	1,640	1,609	1,620	16,100	810
2004-01-22	1,606	1,620	1,606	1,617	5,500	808.50
2004-01-21	1,615	1,615	1,599	1,605	16,500	802.50
2004-01-20	1,620	1,655	1,620	1,630	13,600	815
2004-01-19	1,556	1,620	1,556	1,610	12,000	805
2004-01-16	1,555	1,600	1,550	1,550	7,800	775
2004-01-15	1,611	1,623	1,601	1,601	4,600	800.50
2004-01-14	1,635	1,636	1,621	1,621	4,200	810.50
2004-01-13	1,650	1,650	1,631	1,638	6,500	819
2004-01-09	1,650	1,651	1,643	1,643	10,700	821.50
2004-01-08	1,629	1,640	1,620	1,640	9,300	820
2004-01-07	1,543	1,630	1,543	1,593	5,800	796.50
2004-01-06	1,603	1,650	1,603	1,603	5,100	801.50
2004-01-05	1,555	1,600	1,543	1,598	4,600	799

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9717 (株)ジャステック の時系列データ [2004年度]

9717 (株)ジャステックの時系列データ [2004年度]