9717 (株)ジャステックの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	480	480	477	477	19,600	477
2010-12-29	478	479	477	479	13,400	479
2010-12-28	479	479	476	477	16,800	477
2010-12-27	477	479	477	477	27,900	477
2010-12-24	480	480	477	477	41,400	477
2010-12-22	478	480	477	479	41,500	479
2010-12-21	480	480	477	477	26,800	477
2010-12-20	478	480	477	479	31,300	479
2010-12-17	479	480	478	478	32,300	478
2010-12-16	480	481	478	480	24,200	480
2010-12-15	481	481	478	481	53,500	481
2010-12-14	481	482	478	481	54,100	481
2010-12-13	482	482	480	481	64,500	481
2010-12-10	482	483	481	481	43,500	481
2010-12-09	485	485	480	483	55,400	483
2010-12-08	481	482	478	482	51,100	482
2010-12-07	475	480	475	478	33,300	478
2010-12-06	478	481	475	481	29,600	481
2010-12-03	480	481	478	479	31,800	479
2010-12-02	481	483	477	478	34,800	478
2010-12-01	470	481	470	479	76,100	479
2010-11-30	481	481	475	475	80,400	475
2010-11-29	484	484	479	482	136,600	482
2010-11-26	483	491	482	484	337,200	484
2010-11-25	510	515	508	513	302,900	513
2010-11-24	508	515	507	511	193,300	511
2010-11-22	504	512	504	510	132,500	510
2010-11-19	504	506	503	503	52,500	503
2010-11-18	504	504	501	504	73,700	504
2010-11-17	504	504	501	504	52,400	504
2010-11-16	505	507	504	504	52,900	504
2010-11-15	503	504	502	503	47,900	503
2010-11-12	500	503	500	501	44,800	501
2010-11-11	498	500	496	499	46,600	499
2010-11-10	496	498	495	497	37,500	497
2010-11-09	497	499	496	496	77,200	496
2010-11-08	498	499	496	497	27,900	497
2010-11-05	495	497	494	494	56,100	494
2010-11-04	495	499	495	495	41,300	495
2010-11-02	501	501	491	496	58,200	496
2010-11-01	505	506	499	499	72,400	499
2010-10-29	509	513	505	505	47,800	505
2010-10-28	508	514	505	514	38,800	514
2010-10-27	504	511	504	508	44,900	508
2010-10-26	497	501	495	500	31,600	500
2010-10-25	498	498	492	495	29,400	495
2010-10-22	492	493	491	492	11,500	492
2010-10-21	492	493	490	490	13,700	490
2010-10-20	496	496	490	492	25,600	492
2010-10-19	497	498	495	495	18,000	495
2010-10-18	497	498	495	497	20,000	497
2010-10-15	500	501	498	498	23,200	498
2010-10-14	504	520	499	501	38,700	501
2010-10-13	500	503	498	499	21,600	499
2010-10-12	515	515	495	497	52,000	497
2010-10-08	517	519	516	516	16,800	516
2010-10-07	520	521	516	517	11,500	517
2010-10-06	524	524	518	520	14,800	520
2010-10-05	521	523	515	521	14,700	521
2010-10-04	521	524	520	520	11,300	520
2010-10-01	524	525	519	521	18,500	521
2010-09-30	525	525	520	520	19,800	520
2010-09-29	521	524	515	524	17,300	524
2010-09-28	506	520	506	519	18,100	519
2010-09-27	508	512	507	512	10,500	512
2010-09-24	508	510	506	508	14,600	508
2010-09-22	509	510	507	508	11,700	508
2010-09-21	513	513	509	509	5,300	509
2010-09-17	513	515	512	512	5,300	512
2010-09-16	511	514	508	511	8,500	511
2010-09-15	509	513	508	510	20,500	510
2010-09-14	504	508	504	508	9,700	508
2010-09-13	508	513	501	510	7,100	510
2010-09-10	510	514	507	508	23,300	508
2010-09-09	508	512	508	508	4,600	508
2010-09-08	509	512	506	508	7,800	508
2010-09-07	508	512	508	511	4,900	511
2010-09-06	509	510	506	510	5,100	510
2010-09-03	505	507	504	504	5,400	504
2010-09-02	510	510	501	503	11,100	503
2010-09-01	498	503	498	498	8,300	498
2010-08-31	505	506	499	499	8,400	499
2010-08-30	507	510	505	508	10,600	508
2010-08-27	493	505	492	504	15,600	504
2010-08-26	490	490	489	490	6,600	490
2010-08-25	499	499	481	490	23,400	490
2010-08-24	498	498	490	495	7,900	495
2010-08-23	500	500	498	498	1,900	498
2010-08-20	499	501	499	499	3,200	499
2010-08-19	500	503	499	500	10,700	500
2010-08-18	489	501	489	501	21,200	501
2010-08-17	488	490	487	489	5,000	489
2010-08-16	492	492	488	488	7,100	488
2010-08-13	488	492	486	492	8,700	492
2010-08-12	492	494	490	491	17,500	491
2010-08-11	496	496	488	492	24,500	492
2010-08-10	496	500	496	498	6,100	498
2010-08-09	493	498	493	498	3,800	498
2010-08-06	496	497	494	495	6,600	495
2010-08-05	500	500	495	497	6,600	497
2010-08-04	496	497	493	493	10,500	493
2010-08-03	499	501	497	499	6,800	499
2010-08-02	498	500	497	497	4,200	497
2010-07-30	495	496	493	494	11,600	494
2010-07-29	503	503	498	498	8,400	498
2010-07-28	500	503	496	503	8,900	503
2010-07-27	496	505	496	502	4,900	502
2010-07-26	505	505	499	499	4,900	499
2010-07-23	507	507	499	499	9,000	499
2010-07-22	491	495	490	493	8,500	493
2010-07-21	492	494	492	492	6,900	492
2010-07-20	493	494	492	494	7,400	494
2010-07-16	497	498	495	496	5,900	496
2010-07-15	501	502	497	497	21,700	497
2010-07-14	505	508	502	502	9,800	502
2010-07-13	505	509	503	503	4,900	503
2010-07-12	505	512	505	505	7,600	505
2010-07-09	508	517	502	503	13,800	503
2010-07-08	504	505	502	502	6,400	502
2010-07-07	509	510	498	501	12,500	501
2010-07-06	512	517	505	514	9,500	514
2010-07-05	499	512	499	512	10,000	512
2010-07-02	493	498	492	497	13,700	497
2010-07-01	504	507	496	497	41,900	497
2010-06-30	515	518	512	518	10,400	518
2010-06-29	520	522	513	517	12,300	517
2010-06-28	520	520	518	518	8,200	518
2010-06-25	525	525	520	521	14,100	521
2010-06-24	522	523	520	522	6,100	522
2010-06-23	521	530	519	523	16,500	523
2010-06-22	526	526	521	524	4,400	524
2010-06-21	520	528	520	525	16,000	525
2010-06-18	520	521	513	517	15,100	517
2010-06-17	523	523	520	521	17,000	521
2010-06-16	514	520	513	517	22,200	517
2010-06-15	503	511	503	509	12,800	509
2010-06-14	505	508	502	508	16,500	508
2010-06-11	498	500	493	498	24,900	498
2010-06-10	488	496	486	492	17,700	492
2010-06-09	495	497	486	487	32,300	487
2010-06-08	496	500	495	495	15,400	495
2010-06-07	501	501	496	496	21,600	496
2010-06-04	504	505	501	502	8,900	502
2010-06-03	500	503	499	500	15,100	500
2010-06-02	500	507	499	501	14,800	501
2010-06-01	508	508	498	499	22,200	499
2010-05-31	505	510	505	510	7,800	510
2010-05-28	512	512	501	505	23,900	505
2010-05-27	500	503	497	502	27,600	502
2010-05-26	505	511	500	500	30,200	500
2010-05-25	525	525	504	507	38,800	507
2010-05-24	515	522	513	520	13,300	520
2010-05-21	519	533	512	518	45,100	518
2010-05-20	521	528	520	524	13,800	524
2010-05-19	530	536	522	531	24,600	531
2010-05-18	523	571	518	536	85,200	536
2010-05-17	525	525	517	517	44,800	517
2010-05-14	532	537	525	525	49,500	525
2010-05-13	533	535	532	535	12,300	535
2010-05-12	532	538	532	533	15,400	533
2010-05-11	531	537	528	532	24,500	532
2010-05-10	523	526	521	526	21,200	526
2010-05-07	529	529	523	525	38,800	525
2010-05-06	535	538	529	535	60,300	535
2010-04-30	539	539	535	539	35,400	539
2010-04-28	536	539	534	537	34,100	537
2010-04-27	540	540	537	538	30,400	538
2010-04-26	535	540	535	539	34,300	539
2010-04-23	537	537	534	535	21,600	535
2010-04-22	537	537	533	535	18,600	535
2010-04-21	538	538	533	537	22,600	537
2010-04-20	535	538	533	533	21,000	533
2010-04-19	536	537	532	532	24,700	532
2010-04-16	538	546	535	536	23,900	536
2010-04-15	537	543	537	537	25,600	537
2010-04-14	538	544	535	536	27,900	536
2010-04-13	556	556	538	539	70,000	539
2010-04-12	556	557	553	554	24,300	554
2010-04-09	553	555	551	554	16,900	554
2010-04-08	551	555	550	550	16,700	550
2010-04-07	553	556	550	551	33,200	551
2010-04-06	550	553	547	552	21,600	552
2010-04-05	546	551	545	548	22,700	548
2010-04-02	548	550	543	546	22,500	546
2010-04-01	550	551	541	546	36,500	546
2010-03-31	547	555	546	548	35,300	548
2010-03-30	536	546	515	546	31,200	546
2010-03-29	530	537	526	537	28,100	537
2010-03-26	513	531	511	530	57,300	530
2010-03-25	519	523	517	518	29,300	518
2010-03-24	518	519	514	517	46,700	517
2010-03-23	514	524	512	514	59,400	514
2010-03-19	515	517	513	514	19,600	514
2010-03-18	515	516	512	513	18,500	513
2010-03-17	512	519	509	518	28,300	518
2010-03-16	510	511	510	510	24,400	510
2010-03-15	510	512	507	510	21,200	510
2010-03-12	515	515	509	515	45,800	515
2010-03-11	522	522	508	510	43,200	510
2010-03-10	521	521	506	514	48,700	514
2010-03-09	523	523	511	511	38,500	511
2010-03-08	528	528	511	522	45,400	522
2010-03-05	517	517	509	512	39,100	512
2010-03-04	509	509	506	507	24,000	507
2010-03-03	508	509	506	509	15,100	509
2010-03-02	504	508	503	508	16,100	508
2010-03-01	505	507	501	507	16,800	507
2010-02-26	499	502	498	501	8,600	501
2010-02-25	504	504	496	504	27,200	504
2010-02-24	499	499	494	497	13,200	497
2010-02-23	507	507	499	502	5,100	502
2010-02-22	505	508	499	504	13,300	504
2010-02-19	505	508	502	505	16,800	505
2010-02-18	504	508	500	504	23,600	504
2010-02-17	506	508	501	508	14,100	508
2010-02-16	508	508	499	500	8,100	500
2010-02-15	508	508	497	506	25,000	506
2010-02-12	505	509	502	509	15,200	509
2010-02-10	505	505	498	501	17,500	501
2010-02-09	504	507	498	498	25,800	498
2010-02-08	501	510	501	504	34,000	504
2010-02-05	497	511	495	509	23,300	509
2010-02-04	510	511	499	501	11,000	501
2010-02-03	494	509	494	506	28,700	506
2010-02-02	493	496	491	494	22,100	494
2010-02-01	500	503	495	499	13,800	499
2010-01-29	492	507	492	503	26,200	503
2010-01-28	501	502	493	502	18,600	502
2010-01-27	490	501	490	495	29,100	495
2010-01-26	501	503	490	493	29,400	493
2010-01-25	497	502	492	501	31,700	501
2010-01-22	493	507	490	493	55,400	493
2010-01-21	499	509	495	507	40,800	507
2010-01-20	514	515	509	512	22,400	512
2010-01-19	513	514	510	514	20,500	514
2010-01-18	514	515	505	510	23,800	510
2010-01-15	513	513	508	509	37,800	509
2010-01-14	511	519	505	509	78,400	509
2010-01-13	478	530	472	510	154,100	510
2010-01-12	460	463	460	462	11,900	462
2010-01-08	460	461	457	458	15,400	458
2010-01-07	460	464	456	457	26,800	457
2010-01-06	462	464	459	463	15,300	463
2010-01-05	470	470	458	458	25,100	458
2010-01-04	470	471	460	465	9,000	465

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 [2010年度]

9717 (株)ジャステックの時系列データ [2010年度]