9717 (株)ジャステック の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 1,048 | 1,061 | 1,042 | 1,057 | 17,500 | 1,057 |
| 2016-12-29 | 1,057 | 1,063 | 1,049 | 1,057 | 18,900 | 1,057 |
| 2016-12-28 | 1,066 | 1,066 | 1,057 | 1,064 | 8,200 | 1,064 |
| 2016-12-27 | 1,058 | 1,068 | 1,056 | 1,057 | 23,700 | 1,057 |
| 2016-12-26 | 1,040 | 1,061 | 1,040 | 1,055 | 42,500 | 1,055 |
| 2016-12-22 | 1,062 | 1,067 | 1,047 | 1,062 | 26,800 | 1,062 |
| 2016-12-21 | 1,069 | 1,069 | 1,062 | 1,065 | 13,900 | 1,065 |
| 2016-12-20 | 1,056 | 1,068 | 1,056 | 1,068 | 16,800 | 1,068 |
| 2016-12-19 | 1,060 | 1,068 | 1,056 | 1,061 | 34,900 | 1,061 |
| 2016-12-16 | 1,078 | 1,080 | 1,069 | 1,071 | 26,100 | 1,071 |
| 2016-12-15 | 1,070 | 1,077 | 1,061 | 1,073 | 37,400 | 1,073 |
| 2016-12-14 | 1,070 | 1,079 | 1,070 | 1,076 | 55,700 | 1,076 |
| 2016-12-13 | 1,068 | 1,077 | 1,056 | 1,070 | 48,400 | 1,070 |
| 2016-12-12 | 1,070 | 1,070 | 1,055 | 1,066 | 37,800 | 1,066 |
| 2016-12-09 | 1,070 | 1,070 | 1,059 | 1,067 | 47,100 | 1,067 |
| 2016-12-08 | 1,052 | 1,070 | 1,051 | 1,070 | 67,100 | 1,070 |
| 2016-12-07 | 1,040 | 1,052 | 1,037 | 1,052 | 41,500 | 1,052 |
| 2016-12-06 | 1,040 | 1,044 | 1,033 | 1,038 | 28,800 | 1,038 |
| 2016-12-05 | 1,043 | 1,044 | 1,032 | 1,039 | 26,500 | 1,039 |
| 2016-12-02 | 1,068 | 1,068 | 1,035 | 1,039 | 52,200 | 1,039 |
| 2016-12-01 | 1,032 | 1,079 | 1,031 | 1,074 | 200,200 | 1,074 |
| 2016-11-30 | 1,015 | 1,031 | 1,004 | 1,028 | 83,600 | 1,028 |
| 2016-11-29 | 1,015 | 1,016 | 1,004 | 1,014 | 104,800 | 1,014 |
| 2016-11-28 | 1,016 | 1,016 | 993 | 1,010 | 232,300 | 1,010 |
| 2016-11-25 | 1,074 | 1,077 | 1,045 | 1,046 | 300,900 | 1,046 |
| 2016-11-24 | 1,081 | 1,083 | 1,075 | 1,076 | 125,100 | 1,076 |
| 2016-11-22 | 1,082 | 1,086 | 1,079 | 1,083 | 54,800 | 1,083 |
| 2016-11-21 | 1,083 | 1,089 | 1,077 | 1,087 | 57,500 | 1,087 |
| 2016-11-18 | 1,096 | 1,096 | 1,084 | 1,088 | 44,400 | 1,088 |
| 2016-11-17 | 1,087 | 1,097 | 1,083 | 1,092 | 29,600 | 1,092 |
| 2016-11-16 | 1,094 | 1,099 | 1,084 | 1,095 | 55,800 | 1,095 |
| 2016-11-15 | 1,093 | 1,099 | 1,088 | 1,095 | 39,700 | 1,095 |
| 2016-11-14 | 1,087 | 1,105 | 1,087 | 1,094 | 36,400 | 1,094 |
| 2016-11-11 | 1,099 | 1,106 | 1,085 | 1,089 | 30,600 | 1,089 |
| 2016-11-10 | 1,089 | 1,098 | 1,080 | 1,092 | 38,100 | 1,092 |
| 2016-11-09 | 1,090 | 1,090 | 1,028 | 1,041 | 60,700 | 1,041 |
| 2016-11-08 | 1,092 | 1,098 | 1,076 | 1,077 | 39,800 | 1,077 |
| 2016-11-07 | 1,093 | 1,100 | 1,085 | 1,092 | 31,000 | 1,092 |
| 2016-11-04 | 1,100 | 1,103 | 1,075 | 1,093 | 54,200 | 1,093 |
| 2016-11-02 | 1,105 | 1,111 | 1,104 | 1,108 | 39,900 | 1,108 |
| 2016-11-01 | 1,110 | 1,113 | 1,102 | 1,113 | 27,700 | 1,113 |
| 2016-10-31 | 1,114 | 1,121 | 1,101 | 1,110 | 43,100 | 1,110 |
| 2016-10-28 | 1,122 | 1,123 | 1,111 | 1,122 | 43,100 | 1,122 |
| 2016-10-27 | 1,101 | 1,124 | 1,101 | 1,122 | 40,400 | 1,122 |
| 2016-10-26 | 1,105 | 1,105 | 1,098 | 1,103 | 25,200 | 1,103 |
| 2016-10-25 | 1,101 | 1,105 | 1,098 | 1,103 | 21,400 | 1,103 |
| 2016-10-24 | 1,098 | 1,103 | 1,097 | 1,101 | 16,800 | 1,101 |
| 2016-10-21 | 1,105 | 1,105 | 1,094 | 1,098 | 16,500 | 1,098 |
| 2016-10-20 | 1,112 | 1,112 | 1,097 | 1,105 | 22,800 | 1,105 |
| 2016-10-19 | 1,112 | 1,112 | 1,102 | 1,112 | 12,700 | 1,112 |
| 2016-10-17 | 1,117 | 1,120 | 1,110 | 1,114 | 30,000 | 1,114 |
| 2016-10-13 | 1,086 | 1,104 | 1,086 | 1,104 | 18,500 | 1,104 |
| 2016-10-12 | 1,069 | 1,096 | 1,069 | 1,086 | 25,300 | 1,086 |
| 2016-10-11 | 1,104 | 1,108 | 1,080 | 1,083 | 28,600 | 1,083 |
| 2016-10-07 | 1,115 | 1,115 | 1,110 | 1,113 | 17,500 | 1,113 |
| 2016-10-06 | 1,124 | 1,125 | 1,114 | 1,115 | 29,100 | 1,115 |
| 2016-10-05 | 1,100 | 1,122 | 1,099 | 1,117 | 60,400 | 1,117 |
| 2016-10-04 | 1,093 | 1,098 | 1,090 | 1,096 | 38,500 | 1,096 |
| 2016-10-03 | 1,084 | 1,096 | 1,081 | 1,090 | 26,100 | 1,090 |
| 2016-09-30 | 1,083 | 1,088 | 1,067 | 1,082 | 20,500 | 1,082 |
| 2016-09-29 | 1,085 | 1,088 | 1,075 | 1,086 | 19,200 | 1,086 |
| 2016-09-28 | 1,059 | 1,084 | 1,040 | 1,079 | 50,700 | 1,079 |
| 2016-09-27 | 1,047 | 1,058 | 1,031 | 1,058 | 25,300 | 1,058 |
| 2016-09-26 | 1,045 | 1,053 | 1,042 | 1,047 | 16,800 | 1,047 |
| 2016-09-23 | 1,038 | 1,045 | 1,036 | 1,045 | 19,500 | 1,045 |
| 2016-09-21 | 1,023 | 1,038 | 1,018 | 1,038 | 13,700 | 1,038 |
| 2016-09-20 | 1,010 | 1,027 | 1,010 | 1,023 | 14,200 | 1,023 |
| 2016-09-16 | 1,003 | 1,016 | 1,003 | 1,015 | 18,400 | 1,015 |
| 2016-09-15 | 1,001 | 1,003 | 995 | 999 | 9,100 | 999 |
| 2016-09-14 | 1,001 | 1,019 | 1,001 | 1,009 | 12,900 | 1,009 |
| 2016-09-13 | 1,000 | 1,005 | 998 | 1,001 | 9,400 | 1,001 |
| 2016-09-12 | 994 | 1,008 | 993 | 1,000 | 8,500 | 1,000 |
| 2016-09-09 | 1,004 | 1,028 | 988 | 1,003 | 33,500 | 1,003 |
| 2016-09-08 | 1,007 | 1,016 | 1,004 | 1,010 | 22,600 | 1,010 |
| 2016-09-07 | 1,005 | 1,011 | 1,002 | 1,007 | 20,100 | 1,007 |
| 2016-09-06 | 994 | 1,007 | 992 | 1,005 | 23,000 | 1,005 |
| 2016-09-05 | 990 | 999 | 990 | 996 | 11,600 | 996 |
| 2016-09-02 | 991 | 998 | 987 | 990 | 11,400 | 990 |
| 2016-09-01 | 998 | 1,007 | 987 | 991 | 19,500 | 991 |
| 2016-08-31 | 992 | 997 | 978 | 997 | 21,100 | 997 |
| 2016-08-30 | 994 | 994 | 983 | 990 | 8,400 | 990 |
| 2016-08-29 | 988 | 1,001 | 984 | 989 | 13,700 | 989 |
| 2016-08-26 | 1,005 | 1,005 | 985 | 985 | 12,600 | 985 |
| 2016-08-25 | 1,009 | 1,018 | 996 | 1,003 | 20,000 | 1,003 |
| 2016-08-24 | 999 | 1,009 | 996 | 1,002 | 6,500 | 1,002 |
| 2016-08-23 | 989 | 1,002 | 988 | 999 | 12,200 | 999 |
| 2016-08-22 | 985 | 998 | 985 | 986 | 11,400 | 986 |
| 2016-08-19 | 985 | 994 | 982 | 987 | 16,700 | 987 |
| 2016-08-18 | 993 | 995 | 983 | 987 | 14,000 | 987 |
| 2016-08-17 | 997 | 1,009 | 991 | 993 | 20,100 | 993 |
| 2016-08-16 | 1,004 | 1,018 | 996 | 997 | 25,700 | 997 |
| 2016-08-15 | 1,017 | 1,017 | 1,000 | 1,012 | 19,900 | 1,012 |
| 2016-08-12 | 1,035 | 1,039 | 1,010 | 1,017 | 20,300 | 1,017 |
| 2016-08-10 | 1,021 | 1,040 | 1,020 | 1,029 | 22,700 | 1,029 |
| 2016-08-09 | 1,000 | 1,017 | 1,000 | 1,015 | 11,600 | 1,015 |
| 2016-08-08 | 1,011 | 1,026 | 999 | 1,005 | 21,400 | 1,005 |
| 2016-08-05 | 1,010 | 1,013 | 994 | 1,001 | 16,500 | 1,001 |
| 2016-08-04 | 1,005 | 1,021 | 1,005 | 1,012 | 14,700 | 1,012 |
| 2016-08-03 | 1,021 | 1,028 | 999 | 1,008 | 21,300 | 1,008 |
| 2016-08-02 | 1,038 | 1,040 | 1,026 | 1,032 | 10,300 | 1,032 |
| 2016-08-01 | 1,030 | 1,059 | 1,021 | 1,041 | 41,600 | 1,041 |
| 2016-07-29 | 1,037 | 1,050 | 1,032 | 1,043 | 40,800 | 1,043 |
| 2016-07-28 | 1,033 | 1,046 | 1,033 | 1,038 | 15,600 | 1,038 |
| 2016-07-27 | 1,037 | 1,059 | 1,035 | 1,044 | 33,600 | 1,044 |
| 2016-07-26 | 1,043 | 1,048 | 1,038 | 1,039 | 14,900 | 1,039 |
| 2016-07-25 | 1,053 | 1,069 | 1,043 | 1,051 | 24,000 | 1,051 |
| 2016-07-22 | 1,046 | 1,054 | 1,037 | 1,049 | 26,700 | 1,049 |
| 2016-07-21 | 1,070 | 1,070 | 1,037 | 1,047 | 55,400 | 1,047 |
| 2016-07-20 | 1,085 | 1,085 | 1,061 | 1,067 | 24,300 | 1,067 |
| 2016-07-19 | 1,069 | 1,089 | 1,065 | 1,083 | 50,200 | 1,083 |
| 2016-07-15 | 1,060 | 1,062 | 1,037 | 1,062 | 52,900 | 1,062 |
| 2016-07-14 | 1,048 | 1,060 | 1,045 | 1,054 | 45,200 | 1,054 |
| 2016-07-13 | 1,038 | 1,048 | 1,035 | 1,045 | 59,600 | 1,045 |
| 2016-07-12 | 1,007 | 1,035 | 1,006 | 1,024 | 63,100 | 1,024 |
| 2016-07-11 | 982 | 1,001 | 980 | 999 | 68,700 | 999 |
| 2016-07-08 | 975 | 977 | 955 | 960 | 41,600 | 960 |
| 2016-07-07 | 959 | 979 | 959 | 975 | 24,300 | 975 |
| 2016-07-06 | 964 | 976 | 960 | 973 | 30,100 | 973 |
| 2016-07-05 | 989 | 989 | 961 | 978 | 39,100 | 978 |
| 2016-07-04 | 975 | 983 | 973 | 979 | 26,300 | 979 |
| 2016-07-01 | 962 | 981 | 958 | 977 | 58,100 | 977 |
| 2016-06-30 | 954 | 971 | 947 | 959 | 42,700 | 959 |
| 2016-06-29 | 941 | 959 | 938 | 954 | 27,300 | 954 |
| 2016-06-28 | 906 | 949 | 906 | 941 | 46,900 | 941 |
| 2016-06-27 | 890 | 923 | 890 | 921 | 37,400 | 921 |
| 2016-06-24 | 944 | 946 | 885 | 900 | 55,500 | 900 |
| 2016-06-23 | 917 | 929 | 916 | 929 | 11,400 | 929 |
| 2016-06-22 | 920 | 927 | 913 | 927 | 18,300 | 927 |
| 2016-06-21 | 916 | 929 | 913 | 929 | 8,300 | 929 |
| 2016-06-20 | 912 | 927 | 909 | 916 | 21,500 | 916 |
| 2016-06-17 | 913 | 917 | 898 | 905 | 21,400 | 905 |
| 2016-06-16 | 925 | 929 | 895 | 898 | 41,400 | 898 |
| 2016-06-15 | 923 | 930 | 911 | 920 | 31,500 | 920 |
| 2016-06-14 | 931 | 940 | 900 | 927 | 68,100 | 927 |
| 2016-06-13 | 964 | 964 | 941 | 943 | 24,200 | 943 |
| 2016-06-10 | 966 | 968 | 956 | 964 | 31,000 | 964 |
| 2016-06-09 | 966 | 969 | 960 | 965 | 11,600 | 965 |
| 2016-06-08 | 969 | 974 | 961 | 973 | 13,800 | 973 |
| 2016-06-07 | 966 | 970 | 960 | 969 | 15,000 | 969 |
| 2016-06-06 | 953 | 973 | 953 | 966 | 23,300 | 966 |
| 2016-06-03 | 957 | 973 | 957 | 971 | 13,600 | 971 |
| 2016-06-02 | 963 | 970 | 956 | 964 | 20,900 | 964 |
| 2016-06-01 | 956 | 980 | 947 | 971 | 49,900 | 971 |
| 2016-05-31 | 953 | 968 | 946 | 965 | 42,900 | 965 |
| 2016-05-30 | 938 | 955 | 935 | 953 | 24,900 | 953 |
| 2016-05-27 | 921 | 941 | 921 | 935 | 19,500 | 935 |
| 2016-05-26 | 966 | 966 | 897 | 916 | 56,500 | 916 |
| 2016-05-25 | 970 | 975 | 947 | 951 | 31,900 | 951 |
| 2016-05-24 | 938 | 968 | 937 | 966 | 26,100 | 966 |
| 2016-05-23 | 944 | 957 | 931 | 943 | 14,100 | 943 |
| 2016-05-20 | 935 | 954 | 935 | 952 | 13,400 | 952 |
| 2016-05-19 | 939 | 946 | 933 | 937 | 17,400 | 937 |
| 2016-05-18 | 942 | 955 | 929 | 939 | 19,100 | 939 |
| 2016-05-17 | 955 | 955 | 934 | 937 | 26,900 | 937 |
| 2016-05-16 | 951 | 970 | 940 | 951 | 31,800 | 951 |
| 2016-05-13 | 971 | 971 | 952 | 957 | 24,800 | 957 |
| 2016-05-12 | 966 | 973 | 962 | 973 | 11,000 | 973 |
| 2016-05-11 | 978 | 984 | 965 | 969 | 21,000 | 969 |
| 2016-05-10 | 966 | 979 | 965 | 974 | 39,200 | 974 |
| 2016-05-09 | 960 | 968 | 954 | 959 | 21,100 | 959 |
| 2016-05-06 | 931 | 950 | 930 | 946 | 21,400 | 946 |
| 2016-05-02 | 913 | 951 | 913 | 932 | 26,000 | 932 |
| 2016-04-28 | 959 | 971 | 939 | 947 | 64,700 | 947 |
| 2016-04-27 | 940 | 958 | 934 | 946 | 42,000 | 946 |
| 2016-04-26 | 935 | 946 | 935 | 942 | 21,600 | 942 |
| 2016-04-25 | 940 | 953 | 937 | 942 | 40,200 | 942 |
| 2016-04-22 | 924 | 937 | 920 | 937 | 30,200 | 937 |
| 2016-04-21 | 906 | 926 | 906 | 924 | 51,000 | 924 |
| 2016-04-20 | 892 | 911 | 892 | 905 | 37,000 | 905 |
| 2016-04-19 | 890 | 898 | 885 | 894 | 30,200 | 894 |
| 2016-04-18 | 880 | 888 | 867 | 878 | 26,200 | 878 |
| 2016-04-15 | 891 | 898 | 888 | 892 | 21,100 | 892 |
| 2016-04-14 | 898 | 899 | 883 | 898 | 36,200 | 898 |
| 2016-04-13 | 893 | 893 | 881 | 888 | 16,500 | 888 |
| 2016-04-12 | 882 | 896 | 876 | 883 | 32,800 | 883 |
| 2016-04-11 | 880 | 881 | 865 | 878 | 21,900 | 878 |
| 2016-04-08 | 855 | 886 | 847 | 879 | 30,800 | 879 |
| 2016-04-07 | 873 | 881 | 866 | 868 | 25,500 | 868 |
| 2016-04-06 | 866 | 877 | 865 | 875 | 14,900 | 875 |
| 2016-04-05 | 898 | 912 | 871 | 873 | 25,600 | 873 |
| 2016-04-04 | 899 | 915 | 893 | 908 | 42,900 | 908 |
| 2016-04-01 | 926 | 927 | 905 | 908 | 77,600 | 908 |
| 2016-03-31 | 916 | 922 | 915 | 916 | 25,100 | 916 |
| 2016-03-30 | 921 | 923 | 913 | 915 | 36,000 | 915 |
| 2016-03-29 | 915 | 937 | 915 | 927 | 20,600 | 927 |
| 2016-03-28 | 907 | 930 | 907 | 930 | 34,400 | 930 |
| 2016-03-25 | 923 | 925 | 906 | 907 | 22,500 | 907 |
| 2016-03-24 | 916 | 925 | 909 | 915 | 12,200 | 915 |
| 2016-03-23 | 924 | 924 | 914 | 922 | 8,200 | 922 |
| 2016-03-22 | 899 | 925 | 899 | 925 | 29,700 | 925 |
| 2016-03-18 | 912 | 914 | 882 | 891 | 58,300 | 891 |
| 2016-03-17 | 930 | 930 | 916 | 918 | 35,800 | 918 |
| 2016-03-16 | 936 | 945 | 924 | 935 | 24,200 | 935 |
| 2016-03-15 | 935 | 950 | 932 | 945 | 41,600 | 945 |
| 2016-03-14 | 950 | 959 | 937 | 945 | 60,500 | 945 |
| 2016-03-11 | 942 | 950 | 927 | 942 | 31,800 | 942 |
| 2016-03-10 | 917 | 949 | 915 | 947 | 42,600 | 947 |
| 2016-03-09 | 915 | 915 | 903 | 912 | 28,500 | 912 |
| 2016-03-08 | 923 | 929 | 907 | 915 | 30,200 | 915 |
| 2016-03-07 | 927 | 929 | 919 | 921 | 35,900 | 921 |
| 2016-03-04 | 928 | 933 | 921 | 927 | 25,300 | 927 |
| 2016-03-03 | 928 | 943 | 923 | 928 | 35,600 | 928 |
| 2016-03-02 | 899 | 925 | 899 | 922 | 47,400 | 922 |
| 2016-03-01 | 866 | 879 | 866 | 878 | 20,700 | 878 |
| 2016-02-29 | 875 | 894 | 872 | 872 | 40,900 | 872 |
| 2016-02-26 | 879 | 894 | 860 | 863 | 67,700 | 863 |
| 2016-02-25 | 890 | 894 | 881 | 887 | 33,700 | 887 |
| 2016-02-24 | 872 | 897 | 862 | 884 | 22,200 | 884 |
| 2016-02-23 | 920 | 921 | 884 | 884 | 25,900 | 884 |
| 2016-02-22 | 885 | 917 | 884 | 914 | 61,900 | 914 |
| 2016-02-19 | 899 | 899 | 878 | 889 | 32,700 | 889 |
| 2016-02-18 | 875 | 909 | 875 | 901 | 59,600 | 901 |
| 2016-02-17 | 867 | 885 | 860 | 865 | 47,000 | 865 |
| 2016-02-16 | 861 | 878 | 851 | 867 | 78,600 | 867 |
| 2016-02-15 | 830 | 872 | 826 | 866 | 48,900 | 866 |
| 2016-02-12 | 790 | 817 | 771 | 793 | 111,000 | 793 |
| 2016-02-10 | 875 | 878 | 824 | 836 | 78,400 | 836 |
| 2016-02-09 | 895 | 904 | 862 | 876 | 81,400 | 876 |
| 2016-02-08 | 904 | 938 | 901 | 932 | 34,000 | 932 |
| 2016-02-05 | 915 | 924 | 896 | 922 | 45,300 | 922 |
| 2016-02-04 | 944 | 949 | 925 | 925 | 42,800 | 925 |
| 2016-02-03 | 952 | 963 | 928 | 946 | 67,400 | 946 |
| 2016-02-02 | 985 | 993 | 978 | 981 | 44,900 | 981 |
| 2016-02-01 | 983 | 997 | 978 | 989 | 90,200 | 989 |
| 2016-01-29 | 965 | 975 | 942 | 974 | 78,900 | 974 |
| 2016-01-28 | 937 | 982 | 936 | 961 | 88,300 | 961 |
| 2016-01-27 | 920 | 940 | 908 | 935 | 74,300 | 935 |
| 2016-01-26 | 896 | 916 | 890 | 906 | 54,600 | 906 |
| 2016-01-25 | 917 | 922 | 893 | 902 | 71,400 | 902 |
| 2016-01-22 | 897 | 909 | 862 | 907 | 286,500 | 907 |
| 2016-01-21 | 834 | 859 | 804 | 807 | 113,000 | 807 |
| 2016-01-20 | 876 | 876 | 845 | 849 | 91,500 | 849 |
| 2016-01-19 | 870 | 894 | 861 | 869 | 81,600 | 869 |
| 2016-01-18 | 825 | 870 | 822 | 865 | 135,500 | 865 |
| 2016-01-15 | 877 | 877 | 838 | 845 | 150,300 | 845 |
| 2016-01-14 | 878 | 878 | 822 | 847 | 318,000 | 847 |
| 2016-01-13 | 985 | 987 | 877 | 893 | 470,500 | 893 |
| 2016-01-12 | 1,048 | 1,049 | 1,010 | 1,015 | 136,600 | 1,015 |
| 2016-01-08 | 1,011 | 1,041 | 1,002 | 1,023 | 93,700 | 1,023 |
| 2016-01-07 | 1,005 | 1,030 | 1,005 | 1,019 | 80,000 | 1,019 |
| 2016-01-06 | 1,008 | 1,030 | 1,005 | 1,018 | 98,800 | 1,018 |
| 2016-01-05 | 996 | 1,016 | 993 | 1,007 | 35,200 | 1,007 |
| 2016-01-04 | 1,002 | 1,017 | 990 | 999 | 53,800 | 999 |
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
