9717 (株)ジャステックの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,770	2,795	2,700	2,715	19,000	1,357.50
2005-12-29	2,810	2,885	2,740	2,770	35,000	1,385
2005-12-28	2,840	2,875	2,780	2,830	42,400	1,415
2005-12-27	2,800	2,980	2,770	2,920	97,700	1,460
2005-12-26	2,795	2,835	2,700	2,735	62,700	1,367.50
2005-12-22	2,500	2,595	2,490	2,595	51,200	1,297.50
2005-12-21	2,455	2,490	2,390	2,450	59,300	1,225
2005-12-20	2,415	2,530	2,410	2,415	102,400	1,207.50
2005-12-19	2,390	2,415	2,370	2,400	86,500	1,200
2005-12-16	2,345	2,400	2,300	2,360	91,500	1,180
2005-12-15	2,340	2,370	2,300	2,340	45,900	1,170
2005-12-14	2,335	2,340	2,275	2,340	14,000	1,170
2005-12-13	2,330	2,330	2,295	2,325	8,300	1,162.50
2005-12-12	2,300	2,340	2,300	2,330	7,800	1,165
2005-12-09	2,335	2,335	2,285	2,300	19,700	1,150
2005-12-08	2,300	2,340	2,285	2,300	11,400	1,150
2005-12-07	2,340	2,395	2,300	2,380	45,800	1,190
2005-12-06	2,300	2,330	2,300	2,300	16,800	1,150
2005-12-05	2,300	2,325	2,280	2,290	32,300	1,145
2005-12-02	2,370	2,370	2,270	2,275	23,400	1,137.50
2005-12-01	2,325	2,350	2,285	2,300	26,500	1,150
2005-11-30	2,305	2,375	2,305	2,320	13,800	1,160
2005-11-29	2,345	2,380	2,340	2,345	17,900	1,172.50
2005-11-28	2,290	2,355	2,285	2,345	25,400	1,172.50
2005-11-25	2,265	2,320	2,240	2,290	39,400	1,145
2005-11-24	2,370	2,370	2,310	2,345	40,600	1,172.50
2005-11-22	2,380	2,385	2,330	2,365	33,100	1,182.50
2005-11-21	2,400	2,420	2,370	2,370	25,900	1,185
2005-11-18	2,330	2,385	2,330	2,385	34,100	1,192.50
2005-11-17	2,310	2,320	2,300	2,310	22,400	1,155
2005-11-16	2,280	2,300	2,280	2,285	18,400	1,142.50
2005-11-15	2,290	2,290	2,280	2,280	18,100	1,140
2005-11-14	2,290	2,305	2,265	2,265	21,000	1,132.50
2005-11-11	2,310	2,320	2,280	2,290	17,500	1,145
2005-11-10	2,300	2,310	2,295	2,310	11,900	1,155
2005-11-09	2,285	2,300	2,285	2,285	10,800	1,142.50
2005-11-08	2,275	2,295	2,265	2,285	17,600	1,142.50
2005-11-07	2,280	2,280	2,265	2,270	16,200	1,135
2005-11-04	2,265	2,285	2,260	2,275	24,100	1,137.50
2005-11-02	2,275	2,325	2,260	2,265	25,500	1,132.50
2005-11-01	2,275	2,300	2,260	2,265	18,500	1,132.50
2005-10-31	2,295	2,330	2,280	2,280	23,100	1,140
2005-10-28	2,250	2,300	2,250	2,295	40,000	1,147.50
2005-10-27	2,260	2,280	2,225	2,240	34,000	1,120
2005-10-26	2,210	2,250	2,100	2,220	32,900	1,110
2005-10-25	2,240	2,240	2,210	2,220	19,500	1,110
2005-10-24	2,220	2,225	2,215	2,215	7,900	1,107.50
2005-10-21	2,215	2,220	2,200	2,210	13,500	1,105
2005-10-20	2,210	2,230	2,200	2,215	13,800	1,107.50
2005-10-19	2,205	2,205	2,170	2,195	22,300	1,097.50
2005-10-18	2,210	2,235	2,190	2,200	21,000	1,100
2005-10-17	2,180	2,235	2,175	2,210	26,700	1,105
2005-10-14	2,200	2,200	2,150	2,180	34,300	1,090
2005-10-13	2,195	2,230	2,180	2,195	25,200	1,097.50
2005-10-12	2,250	2,260	2,185	2,195	30,800	1,097.50
2005-10-11	2,270	2,270	2,175	2,195	20,000	1,097.50
2005-10-07	2,320	2,345	2,215	2,230	32,300	1,115
2005-10-06	2,365	2,370	2,280	2,295	27,600	1,147.50
2005-10-05	2,380	2,395	2,360	2,380	54,000	1,190
2005-10-04	2,350	2,400	2,350	2,370	47,200	1,185
2005-10-03	2,320	2,350	2,280	2,320	39,600	1,160
2005-09-30	2,300	2,300	2,240	2,300	19,100	1,150
2005-09-29	2,255	2,305	2,255	2,290	16,300	1,145
2005-09-28	2,280	2,300	2,235	2,255	33,100	1,127.50
2005-09-27	2,365	2,365	2,305	2,305	12,200	1,152.50
2005-09-26	2,360	2,390	2,320	2,380	19,700	1,190
2005-09-22	2,310	2,350	2,305	2,340	30,600	1,170
2005-09-21	2,400	2,405	2,310	2,320	18,100	1,160
2005-09-20	2,350	2,435	2,350	2,405	41,500	1,202.50
2005-09-16	2,330	2,380	2,300	2,345	29,700	1,172.50
2005-09-15	2,290	2,415	2,185	2,310	71,400	1,155
2005-09-14	2,160	2,300	2,155	2,295	53,600	1,147.50
2005-09-13	2,160	2,160	2,120	2,145	11,100	1,072.50
2005-09-12	2,150	2,170	2,115	2,170	32,400	1,085
2005-09-09	2,100	2,140	2,050	2,125	43,300	1,062.50
2005-09-08	2,090	2,100	2,080	2,095	17,300	1,047.50
2005-09-07	2,075	2,100	2,065	2,100	21,900	1,050
2005-09-06	2,090	2,100	2,060	2,065	36,100	1,032.50
2005-09-05	2,020	2,130	1,960	2,080	44,900	1,040
2005-09-02	2,025	2,065	2,025	2,060	35,000	1,030
2005-09-01	2,040	2,055	2,020	2,050	19,600	1,025
2005-08-31	2,020	2,045	2,015	2,020	19,800	1,010
2005-08-30	2,040	2,050	2,025	2,030	26,300	1,015
2005-08-29	2,050	2,050	2,015	2,025	18,300	1,012.50
2005-08-26	2,060	2,060	2,030	2,055	38,700	1,027.50
2005-08-25	2,000	2,075	1,990	2,060	48,300	1,030
2005-08-24	1,990	2,015	1,971	2,005	42,300	1,002.50
2005-08-23	2,000	2,020	1,995	2,005	26,000	1,002.50
2005-08-22	1,964	2,020	1,964	1,994	63,600	997
2005-08-19	1,943	1,972	1,943	1,968	29,200	984
2005-08-18	1,950	1,970	1,950	1,966	34,100	983
2005-08-17	1,945	1,966	1,932	1,943	32,900	971.50
2005-08-16	1,958	1,963	1,945	1,954	20,900	977
2005-08-15	1,952	1,965	1,930	1,964	27,800	982
2005-08-12	1,950	1,976	1,945	1,952	22,700	976
2005-08-11	1,973	2,000	1,960	1,968	58,200	984
2005-08-10	1,937	1,970	1,936	1,968	41,400	984
2005-08-09	1,915	1,949	1,915	1,936	32,800	968
2005-08-08	1,890	1,919	1,890	1,909	37,900	954.50
2005-08-05	1,982	1,989	1,923	1,926	211,800	963
2005-08-04	2,000	2,010	1,985	1,990	24,600	995
2005-08-03	1,987	2,020	1,978	2,000	48,500	1,000
2005-08-02	1,973	1,987	1,965	1,987	22,500	993.50
2005-08-01	1,979	1,990	1,966	1,977	25,700	988.50
2005-07-29	1,990	1,998	1,973	1,984	35,800	992
2005-07-28	1,965	1,988	1,959	1,978	111,900	989
2005-07-27	1,942	1,979	1,935	1,935	67,700	967.50
2005-07-26	1,990	1,990	1,944	1,944	22,600	972
2005-07-25	2,000	2,000	1,982	1,995	35,400	997.50
2005-07-22	1,992	2,005	1,990	2,000	26,800	1,000
2005-07-21	1,995	2,020	1,990	1,999	44,500	999.50
2005-07-20	1,975	1,993	1,971	1,990	78,200	995
2005-07-19	2,100	2,100	2,080	2,095	13,200	1,047.50
2005-07-15	2,080	2,100	2,075	2,100	9,500	1,050
2005-07-14	2,075	2,090	2,065	2,085	11,700	1,042.50
2005-07-13	2,080	2,080	2,060	2,070	21,700	1,035
2005-07-12	2,085	2,095	2,070	2,080	36,500	1,040
2005-07-11	2,090	2,105	2,080	2,085	19,000	1,042.50
2005-07-08	2,095	2,120	2,080	2,090	42,500	1,045
2005-07-07	2,160	2,160	2,100	2,100	41,400	1,050
2005-07-06	2,100	2,155	2,095	2,130	34,200	1,065
2005-07-05	2,070	2,190	2,070	2,125	141,000	1,062.50
2005-07-04	2,005	2,095	1,985	2,045	56,000	1,022.50
2005-07-01	1,855	1,980	1,852	1,950	27,000	975
2005-06-30	1,849	1,870	1,849	1,855	10,600	927.50
2005-06-29	1,860	1,860	1,840	1,852	10,500	926
2005-06-28	1,850	1,869	1,846	1,860	9,000	930
2005-06-27	1,855	1,860	1,842	1,845	6,100	922.50
2005-06-24	1,860	1,860	1,854	1,860	4,900	930
2005-06-23	1,864	1,868	1,849	1,856	7,100	928
2005-06-22	1,861	1,880	1,861	1,869	8,600	934.50
2005-06-21	1,857	1,865	1,850	1,860	10,800	930
2005-06-20	1,867	1,872	1,857	1,857	4,000	928.50
2005-06-17	1,842	1,870	1,842	1,868	9,600	934
2005-06-16	1,856	1,856	1,835	1,842	6,100	921
2005-06-15	1,863	1,863	1,818	1,861	11,000	930.50
2005-06-14	1,807	1,844	1,805	1,830	10,800	915
2005-06-13	1,840	1,847	1,800	1,800	14,600	900
2005-06-10	1,818	1,838	1,815	1,838	16,900	919
2005-06-09	1,802	1,833	1,802	1,818	11,800	909
2005-06-08	1,809	1,829	1,785	1,802	14,600	901
2005-06-07	1,838	1,839	1,803	1,812	7,600	906
2005-06-06	1,820	1,860	1,796	1,839	9,400	919.50
2005-06-03	1,823	1,840	1,821	1,832	5,100	916
2005-06-02	1,845	1,845	1,820	1,839	12,100	919.50
2005-06-01	1,829	1,846	1,820	1,846	5,400	923
2005-05-31	1,859	1,861	1,857	1,859	6,700	929.50
2005-05-30	1,870	1,873	1,860	1,860	4,000	930
2005-05-27	1,889	1,889	1,870	1,870	2,700	935
2005-05-26	1,875	1,875	1,850	1,860	4,400	930
2005-05-25	1,899	1,899	1,836	1,847	9,300	923.50
2005-05-24	1,907	1,907	1,885	1,888	1,900	944
2005-05-23	1,920	1,920	1,900	1,900	3,600	950
2005-05-20	1,944	1,944	1,910	1,916	5,100	958
2005-05-19	1,903	1,925	1,871	1,924	22,100	962
2005-05-18	1,875	1,898	1,862	1,875	22,000	937.50
2005-05-17	1,907	1,907	1,875	1,875	4,200	937.50
2005-05-16	1,892	1,900	1,872	1,878	5,000	939
2005-05-13	1,901	1,915	1,892	1,892	1,800	946
2005-05-12	1,950	1,950	1,902	1,905	9,800	952.50
2005-05-11	1,957	1,957	1,906	1,948	5,000	974
2005-05-10	1,981	1,981	1,945	1,957	5,500	978.50
2005-05-09	1,900	1,980	1,900	1,980	6,600	990
2005-05-06	1,939	1,950	1,865	1,914	9,700	957
2005-05-02	1,920	1,925	1,911	1,916	3,300	958
2005-04-28	1,890	1,890	1,865	1,870	7,700	935
2005-04-27	1,885	1,910	1,885	1,898	8,000	949
2005-04-26	1,935	1,935	1,893	1,901	8,700	950.50
2005-04-25	1,923	1,963	1,920	1,934	12,700	967
2005-04-22	1,980	1,987	1,895	1,983	6,100	991.50
2005-04-21	1,870	1,950	1,864	1,950	4,100	975
2005-04-20	1,909	1,909	1,890	1,900	7,400	950
2005-04-19	1,920	1,920	1,890	1,900	22,300	950
2005-04-18	1,941	1,941	1,868	1,910	14,200	955
2005-04-15	1,989	2,010	1,923	1,940	11,200	970
2005-04-14	1,980	2,010	1,940	2,010	5,700	1,005
2005-04-13	2,015	2,015	1,990	2,005	3,500	1,002.50
2005-04-12	2,000	2,025	1,990	2,015	6,100	1,007.50
2005-04-11	2,045	2,045	1,980	2,000	11,200	1,000
2005-04-08	2,000	2,010	2,000	2,010	11,000	1,005
2005-04-07	2,015	2,020	1,991	2,015	7,000	1,007.50
2005-04-06	1,989	2,045	1,961	2,020	18,800	1,010
2005-04-05	1,960	1,989	1,931	1,989	18,300	994.50
2005-04-04	1,935	2,000	1,930	1,961	26,300	980.50
2005-04-01	1,837	1,920	1,837	1,919	28,600	959.50
2005-03-31	1,820	1,834	1,790	1,834	9,000	917
2005-03-30	1,810	1,810	1,799	1,810	11,600	905
2005-03-29	1,843	1,843	1,800	1,805	6,400	902.50
2005-03-28	1,839	1,860	1,816	1,839	22,400	919.50
2005-03-25	1,824	1,825	1,810	1,818	5,700	909
2005-03-24	1,843	1,849	1,825	1,825	8,500	912.50
2005-03-23	1,900	1,900	1,830	1,839	13,700	919.50
2005-03-22	1,900	1,904	1,882	1,892	3,400	946
2005-03-18	1,890	1,910	1,880	1,900	7,500	950
2005-03-17	1,880	1,880	1,848	1,880	4,400	940
2005-03-16	1,859	1,873	1,836	1,873	3,400	936.50
2005-03-15	1,870	1,893	1,855	1,857	10,500	928.50
2005-03-14	1,906	1,910	1,840	1,855	7,300	927.50
2005-03-11	1,913	1,913	1,850	1,877	20,000	938.50
2005-03-10	1,900	1,918	1,883	1,883	3,800	941.50
2005-03-09	1,955	1,955	1,872	1,922	3,500	961
2005-03-08	1,933	1,970	1,933	1,935	8,700	967.50
2005-03-07	1,959	1,960	1,930	1,959	4,500	979.50
2005-03-04	1,912	1,930	1,905	1,929	3,100	964.50
2005-03-03	1,943	1,945	1,936	1,941	3,900	970.50
2005-03-02	1,955	1,962	1,918	1,942	16,100	971
2005-03-01	1,790	1,869	1,790	1,867	7,000	933.50
2005-02-28	1,852	1,852	1,800	1,815	5,300	907.50
2005-02-25	1,840	1,880	1,840	1,849	8,900	924.50
2005-02-24	1,851	1,855	1,847	1,850	2,400	925
2005-02-23	1,860	1,860	1,839	1,848	2,000	924
2005-02-22	1,880	1,900	1,849	1,865	7,100	932.50
2005-02-21	1,910	1,924	1,904	1,904	8,500	952
2005-02-18	1,915	1,915	1,895	1,895	5,000	947.50
2005-02-17	1,924	1,924	1,895	1,915	3,600	957.50
2005-02-16	1,933	1,933	1,895	1,895	14,100	947.50
2005-02-15	1,930	1,930	1,903	1,904	1,200	952
2005-02-14	1,949	1,949	1,901	1,940	4,900	970
2005-02-10	1,900	1,908	1,900	1,908	1,700	954
2005-02-09	1,916	1,933	1,900	1,900	1,700	950
2005-02-08	1,935	1,935	1,916	1,916	2,600	958
2005-02-07	1,920	1,936	1,900	1,935	12,800	967.50
2005-02-04	1,933	1,938	1,900	1,920	5,800	960
2005-02-03	1,930	1,940	1,900	1,940	7,700	970
2005-02-02	1,886	1,950	1,886	1,929	12,700	964.50
2005-02-01	1,862	1,888	1,862	1,877	2,800	938.50
2005-01-31	1,880	1,890	1,860	1,860	5,700	930
2005-01-28	1,840	1,859	1,830	1,859	16,400	929.50
2005-01-27	1,845	1,845	1,835	1,840	8,800	920
2005-01-26	1,840	1,850	1,838	1,838	7,700	919
2005-01-25	1,849	1,849	1,828	1,847	19,000	923.50
2005-01-24	1,837	1,860	1,830	1,855	21,600	927.50
2005-01-21	1,913	1,913	1,873	1,897	4,700	948.50
2005-01-20	1,911	1,914	1,890	1,914	15,400	957
2005-01-19	1,899	1,911	1,880	1,911	23,300	955.50
2005-01-18	1,840	1,897	1,840	1,897	17,700	948.50
2005-01-17	1,749	1,890	1,749	1,869	27,800	934.50
2005-01-14	1,693	1,740	1,674	1,736	11,200	868
2005-01-13	1,699	1,699	1,677	1,678	6,100	839
2005-01-12	1,690	1,700	1,680	1,698	5,100	849
2005-01-11	1,665	1,685	1,658	1,685	17,300	842.50
2005-01-07	1,661	1,670	1,653	1,665	8,800	832.50
2005-01-06	1,635	1,665	1,628	1,650	8,300	825
2005-01-05	1,650	1,650	1,636	1,638	2,800	819
2005-01-04	1,666	1,666	1,645	1,651	800	825.50

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 [2005年度]

9717 (株)ジャステックの時系列データ [2005年度]