9717 (株)ジャステック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 460 | 468 | 457 | 468 | 9,100 | 468 |
| 2009-12-29 | 467 | 470 | 460 | 464 | 14,600 | 464 |
| 2009-12-28 | 465 | 467 | 462 | 466 | 11,900 | 466 |
| 2009-12-25 | 472 | 472 | 462 | 466 | 17,500 | 466 |
| 2009-12-24 | 466 | 469 | 460 | 464 | 30,000 | 464 |
| 2009-12-22 | 474 | 475 | 463 | 465 | 35,300 | 465 |
| 2009-12-21 | 475 | 476 | 469 | 472 | 18,000 | 472 |
| 2009-12-18 | 471 | 477 | 468 | 474 | 33,300 | 474 |
| 2009-12-17 | 466 | 481 | 466 | 477 | 37,700 | 477 |
| 2009-12-16 | 465 | 468 | 456 | 466 | 22,700 | 466 |
| 2009-12-15 | 464 | 468 | 464 | 464 | 14,200 | 464 |
| 2009-12-14 | 466 | 466 | 459 | 464 | 23,500 | 464 |
| 2009-12-11 | 458 | 468 | 453 | 459 | 50,600 | 459 |
| 2009-12-10 | 455 | 458 | 452 | 458 | 30,400 | 458 |
| 2009-12-09 | 455 | 464 | 452 | 460 | 65,500 | 460 |
| 2009-12-08 | 466 | 468 | 454 | 456 | 70,500 | 456 |
| 2009-12-07 | 471 | 473 | 460 | 462 | 56,200 | 462 |
| 2009-12-04 | 479 | 479 | 468 | 469 | 35,400 | 469 |
| 2009-12-03 | 486 | 488 | 477 | 481 | 55,300 | 481 |
| 2009-12-02 | 486 | 486 | 480 | 483 | 33,700 | 483 |
| 2009-12-01 | 477 | 484 | 470 | 481 | 67,600 | 481 |
| 2009-11-30 | 466 | 485 | 461 | 477 | 74,100 | 477 |
| 2009-11-27 | 477 | 484 | 470 | 471 | 67,900 | 471 |
| 2009-11-26 | 488 | 499 | 480 | 486 | 166,100 | 486 |
| 2009-11-25 | 528 | 535 | 520 | 525 | 170,000 | 525 |
| 2009-11-24 | 544 | 545 | 537 | 538 | 125,900 | 538 |
| 2009-11-20 | 542 | 543 | 531 | 541 | 79,600 | 541 |
| 2009-11-19 | 536 | 550 | 535 | 541 | 46,000 | 541 |
| 2009-11-18 | 535 | 543 | 527 | 537 | 36,700 | 537 |
| 2009-11-17 | 553 | 556 | 525 | 535 | 61,500 | 535 |
| 2009-11-16 | 520 | 555 | 520 | 543 | 93,400 | 543 |
| 2009-11-13 | 520 | 532 | 515 | 519 | 63,400 | 519 |
| 2009-11-12 | 530 | 534 | 519 | 523 | 61,200 | 523 |
| 2009-11-11 | 536 | 546 | 528 | 530 | 84,100 | 530 |
| 2009-11-10 | 570 | 570 | 546 | 549 | 78,800 | 549 |
| 2009-11-09 | 581 | 585 | 570 | 570 | 44,500 | 570 |
| 2009-11-06 | 590 | 590 | 584 | 584 | 28,200 | 584 |
| 2009-11-05 | 587 | 592 | 580 | 590 | 31,200 | 590 |
| 2009-11-04 | 590 | 590 | 580 | 587 | 22,300 | 587 |
| 2009-11-02 | 572 | 589 | 572 | 588 | 26,100 | 588 |
| 2009-10-30 | 591 | 591 | 582 | 582 | 25,300 | 582 |
| 2009-10-29 | 573 | 583 | 570 | 583 | 42,100 | 583 |
| 2009-10-28 | 566 | 575 | 566 | 573 | 38,400 | 573 |
| 2009-10-27 | 560 | 568 | 555 | 565 | 34,000 | 565 |
| 2009-10-26 | 559 | 564 | 558 | 559 | 32,400 | 559 |
| 2009-10-23 | 563 | 565 | 556 | 564 | 28,400 | 564 |
| 2009-10-22 | 548 | 555 | 548 | 555 | 30,800 | 555 |
| 2009-10-21 | 550 | 550 | 537 | 550 | 13,200 | 550 |
| 2009-10-20 | 561 | 561 | 551 | 552 | 41,800 | 552 |
| 2009-10-19 | 561 | 561 | 559 | 560 | 25,500 | 560 |
| 2009-10-16 | 562 | 562 | 556 | 560 | 16,900 | 560 |
| 2009-10-15 | 556 | 561 | 553 | 560 | 33,000 | 560 |
| 2009-10-14 | 556 | 556 | 549 | 555 | 34,800 | 555 |
| 2009-10-13 | 535 | 555 | 535 | 554 | 35,900 | 554 |
| 2009-10-09 | 532 | 541 | 531 | 541 | 28,600 | 541 |
| 2009-10-08 | 527 | 530 | 527 | 528 | 17,500 | 528 |
| 2009-10-07 | 528 | 528 | 524 | 525 | 19,800 | 525 |
| 2009-10-06 | 530 | 530 | 527 | 528 | 23,600 | 528 |
| 2009-10-05 | 532 | 532 | 525 | 526 | 33,600 | 526 |
| 2009-10-02 | 530 | 532 | 530 | 531 | 30,400 | 531 |
| 2009-10-01 | 530 | 532 | 530 | 530 | 29,000 | 530 |
| 2009-09-30 | 518 | 523 | 516 | 523 | 11,600 | 523 |
| 2009-09-29 | 515 | 520 | 515 | 520 | 14,600 | 520 |
| 2009-09-28 | 517 | 520 | 511 | 518 | 19,400 | 518 |
| 2009-09-25 | 527 | 527 | 506 | 515 | 19,400 | 515 |
| 2009-09-24 | 510 | 524 | 509 | 524 | 27,900 | 524 |
| 2009-09-18 | 511 | 511 | 502 | 510 | 24,400 | 510 |
| 2009-09-17 | 518 | 518 | 501 | 511 | 27,400 | 511 |
| 2009-09-16 | 519 | 522 | 511 | 511 | 16,100 | 511 |
| 2009-09-15 | 515 | 517 | 512 | 513 | 15,000 | 513 |
| 2009-09-14 | 526 | 528 | 516 | 518 | 28,100 | 518 |
| 2009-09-11 | 522 | 530 | 522 | 525 | 35,200 | 525 |
| 2009-09-10 | 523 | 532 | 523 | 532 | 17,900 | 532 |
| 2009-09-09 | 526 | 529 | 522 | 522 | 9,200 | 522 |
| 2009-09-08 | 527 | 527 | 522 | 526 | 11,700 | 526 |
| 2009-09-07 | 523 | 532 | 522 | 522 | 9,200 | 522 |
| 2009-09-04 | 529 | 531 | 513 | 520 | 21,900 | 520 |
| 2009-09-03 | 535 | 539 | 527 | 531 | 23,400 | 531 |
| 2009-09-02 | 531 | 546 | 525 | 535 | 28,000 | 535 |
| 2009-09-01 | 530 | 538 | 530 | 534 | 16,000 | 534 |
| 2009-08-31 | 535 | 549 | 525 | 531 | 15,600 | 531 |
| 2009-08-28 | 539 | 543 | 536 | 537 | 9,200 | 537 |
| 2009-08-27 | 535 | 549 | 531 | 535 | 30,300 | 535 |
| 2009-08-26 | 536 | 543 | 530 | 538 | 22,600 | 538 |
| 2009-08-25 | 539 | 548 | 534 | 536 | 30,500 | 536 |
| 2009-08-24 | 519 | 538 | 519 | 536 | 38,900 | 536 |
| 2009-08-21 | 520 | 520 | 513 | 518 | 30,800 | 518 |
| 2009-08-20 | 514 | 517 | 512 | 513 | 26,400 | 513 |
| 2009-08-19 | 513 | 516 | 511 | 513 | 15,700 | 513 |
| 2009-08-18 | 507 | 516 | 506 | 511 | 22,700 | 511 |
| 2009-08-17 | 504 | 511 | 503 | 510 | 28,300 | 510 |
| 2009-08-14 | 506 | 508 | 501 | 502 | 22,400 | 502 |
| 2009-08-13 | 505 | 509 | 501 | 502 | 24,100 | 502 |
| 2009-08-12 | 517 | 517 | 501 | 502 | 23,000 | 502 |
| 2009-08-11 | 515 | 515 | 508 | 512 | 19,900 | 512 |
| 2009-08-10 | 507 | 514 | 506 | 510 | 25,500 | 510 |
| 2009-08-07 | 510 | 512 | 504 | 508 | 26,600 | 508 |
| 2009-08-06 | 501 | 506 | 497 | 504 | 36,000 | 504 |
| 2009-08-05 | 501 | 502 | 497 | 499 | 43,700 | 499 |
| 2009-08-04 | 500 | 500 | 494 | 498 | 30,000 | 498 |
| 2009-08-03 | 500 | 501 | 492 | 497 | 28,200 | 497 |
| 2009-07-31 | 496 | 503 | 496 | 496 | 17,900 | 496 |
| 2009-07-30 | 495 | 500 | 492 | 495 | 29,900 | 495 |
| 2009-07-29 | 500 | 500 | 491 | 496 | 28,300 | 496 |
| 2009-07-28 | 512 | 512 | 501 | 501 | 40,700 | 501 |
| 2009-07-27 | 515 | 517 | 507 | 512 | 27,700 | 512 |
| 2009-07-24 | 510 | 510 | 503 | 509 | 25,400 | 509 |
| 2009-07-23 | 499 | 511 | 499 | 500 | 18,700 | 500 |
| 2009-07-22 | 498 | 502 | 498 | 500 | 10,800 | 500 |
| 2009-07-21 | 498 | 506 | 496 | 498 | 21,800 | 498 |
| 2009-07-17 | 493 | 495 | 486 | 491 | 10,000 | 491 |
| 2009-07-16 | 491 | 497 | 489 | 489 | 20,200 | 489 |
| 2009-07-15 | 493 | 496 | 487 | 488 | 31,400 | 488 |
| 2009-07-14 | 494 | 498 | 492 | 496 | 18,400 | 496 |
| 2009-07-13 | 493 | 498 | 493 | 494 | 23,200 | 494 |
| 2009-07-10 | 499 | 500 | 494 | 497 | 29,300 | 497 |
| 2009-07-09 | 497 | 499 | 496 | 498 | 51,600 | 498 |
| 2009-07-08 | 498 | 499 | 493 | 497 | 18,000 | 497 |
| 2009-07-07 | 500 | 503 | 495 | 499 | 24,900 | 499 |
| 2009-07-06 | 505 | 505 | 498 | 499 | 22,800 | 499 |
| 2009-07-03 | 491 | 509 | 491 | 507 | 43,400 | 507 |
| 2009-07-02 | 536 | 536 | 512 | 514 | 55,700 | 514 |
| 2009-07-01 | 550 | 553 | 536 | 537 | 47,300 | 537 |
| 2009-06-30 | 561 | 566 | 557 | 557 | 14,100 | 557 |
| 2009-06-29 | 565 | 577 | 560 | 561 | 8,400 | 561 |
| 2009-06-26 | 562 | 566 | 560 | 560 | 9,600 | 560 |
| 2009-06-25 | 554 | 562 | 547 | 562 | 13,100 | 562 |
| 2009-06-24 | 548 | 560 | 548 | 551 | 7,200 | 551 |
| 2009-06-23 | 549 | 555 | 541 | 555 | 11,800 | 555 |
| 2009-06-22 | 539 | 560 | 539 | 550 | 19,000 | 550 |
| 2009-06-19 | 535 | 541 | 534 | 535 | 5,400 | 535 |
| 2009-06-18 | 562 | 562 | 532 | 534 | 18,200 | 534 |
| 2009-06-17 | 545 | 562 | 545 | 549 | 9,100 | 549 |
| 2009-06-16 | 552 | 556 | 535 | 540 | 11,400 | 540 |
| 2009-06-15 | 578 | 578 | 552 | 568 | 23,500 | 568 |
| 2009-06-12 | 527 | 538 | 527 | 538 | 24,300 | 538 |
| 2009-06-11 | 524 | 532 | 523 | 530 | 9,500 | 530 |
| 2009-06-10 | 520 | 524 | 519 | 524 | 7,700 | 524 |
| 2009-06-09 | 526 | 527 | 518 | 519 | 11,600 | 519 |
| 2009-06-08 | 518 | 524 | 501 | 521 | 18,100 | 521 |
| 2009-06-05 | 496 | 510 | 496 | 510 | 21,700 | 510 |
| 2009-06-04 | 491 | 496 | 490 | 494 | 24,200 | 494 |
| 2009-06-03 | 484 | 495 | 484 | 491 | 19,700 | 491 |
| 2009-06-02 | 487 | 491 | 484 | 485 | 23,700 | 485 |
| 2009-06-01 | 492 | 492 | 475 | 482 | 38,700 | 482 |
| 2009-05-29 | 491 | 493 | 490 | 492 | 12,000 | 492 |
| 2009-05-28 | 489 | 493 | 485 | 490 | 13,600 | 490 |
| 2009-05-27 | 491 | 496 | 489 | 489 | 18,100 | 489 |
| 2009-05-26 | 491 | 491 | 485 | 489 | 18,200 | 489 |
| 2009-05-25 | 490 | 493 | 487 | 492 | 21,300 | 492 |
| 2009-05-22 | 476 | 485 | 476 | 485 | 8,500 | 485 |
| 2009-05-21 | 486 | 487 | 476 | 479 | 12,900 | 479 |
| 2009-05-20 | 486 | 490 | 486 | 488 | 6,100 | 488 |
| 2009-05-19 | 486 | 486 | 481 | 486 | 12,100 | 486 |
| 2009-05-18 | 480 | 484 | 480 | 482 | 8,800 | 482 |
| 2009-05-15 | 475 | 483 | 474 | 481 | 9,400 | 481 |
| 2009-05-14 | 475 | 480 | 470 | 471 | 11,800 | 471 |
| 2009-05-13 | 475 | 480 | 475 | 480 | 6,500 | 480 |
| 2009-05-12 | 475 | 476 | 472 | 473 | 27,100 | 473 |
| 2009-05-11 | 470 | 473 | 470 | 473 | 10,300 | 473 |
| 2009-05-08 | 473 | 476 | 468 | 472 | 9,400 | 472 |
| 2009-05-07 | 473 | 481 | 464 | 473 | 12,000 | 473 |
| 2009-05-01 | 457 | 464 | 456 | 463 | 7,800 | 463 |
| 2009-04-30 | 455 | 456 | 450 | 453 | 10,600 | 453 |
| 2009-04-28 | 456 | 459 | 450 | 450 | 11,900 | 450 |
| 2009-04-27 | 466 | 466 | 456 | 456 | 7,600 | 456 |
| 2009-04-24 | 466 | 466 | 456 | 456 | 13,500 | 456 |
| 2009-04-23 | 460 | 463 | 454 | 461 | 14,400 | 461 |
| 2009-04-22 | 462 | 475 | 460 | 460 | 13,200 | 460 |
| 2009-04-21 | 468 | 472 | 460 | 461 | 14,300 | 461 |
| 2009-04-20 | 470 | 471 | 468 | 470 | 4,200 | 470 |
| 2009-04-17 | 468 | 470 | 467 | 467 | 4,000 | 467 |
| 2009-04-16 | 480 | 480 | 467 | 467 | 18,500 | 467 |
| 2009-04-15 | 477 | 479 | 474 | 476 | 5,400 | 476 |
| 2009-04-14 | 476 | 479 | 475 | 475 | 5,700 | 475 |
| 2009-04-13 | 477 | 480 | 475 | 475 | 3,700 | 475 |
| 2009-04-10 | 479 | 480 | 477 | 478 | 12,600 | 478 |
| 2009-04-09 | 482 | 493 | 478 | 480 | 18,500 | 480 |
| 2009-04-08 | 482 | 485 | 478 | 478 | 6,700 | 478 |
| 2009-04-07 | 483 | 484 | 480 | 481 | 11,100 | 481 |
| 2009-04-06 | 486 | 492 | 483 | 484 | 11,700 | 484 |
| 2009-04-03 | 487 | 489 | 484 | 485 | 8,700 | 485 |
| 2009-04-02 | 492 | 492 | 485 | 485 | 7,400 | 485 |
| 2009-04-01 | 482 | 490 | 481 | 486 | 8,100 | 486 |
| 2009-03-31 | 491 | 496 | 481 | 481 | 26,900 | 481 |
| 2009-03-30 | 518 | 528 | 510 | 511 | 8,300 | 511 |
| 2009-03-27 | 522 | 525 | 513 | 517 | 7,500 | 517 |
| 2009-03-26 | 534 | 534 | 511 | 519 | 6,600 | 519 |
| 2009-03-25 | 523 | 525 | 511 | 525 | 18,400 | 525 |
| 2009-03-24 | 519 | 523 | 503 | 513 | 23,200 | 513 |
| 2009-03-23 | 506 | 517 | 502 | 509 | 16,800 | 509 |
| 2009-03-19 | 514 | 515 | 510 | 512 | 7,700 | 512 |
| 2009-03-18 | 515 | 517 | 511 | 512 | 12,600 | 512 |
| 2009-03-17 | 509 | 514 | 501 | 510 | 11,400 | 510 |
| 2009-03-16 | 505 | 513 | 504 | 505 | 10,200 | 505 |
| 2009-03-13 | 498 | 505 | 498 | 502 | 22,500 | 502 |
| 2009-03-12 | 501 | 501 | 491 | 497 | 24,400 | 497 |
| 2009-03-11 | 498 | 499 | 488 | 499 | 29,300 | 499 |
| 2009-03-10 | 495 | 495 | 477 | 478 | 23,900 | 478 |
| 2009-03-09 | 487 | 487 | 464 | 475 | 14,700 | 475 |
| 2009-03-06 | 501 | 501 | 484 | 487 | 15,300 | 487 |
| 2009-03-05 | 501 | 501 | 495 | 500 | 12,700 | 500 |
| 2009-03-04 | 490 | 498 | 490 | 498 | 5,400 | 498 |
| 2009-03-03 | 490 | 500 | 489 | 492 | 4,500 | 492 |
| 2009-03-02 | 500 | 511 | 498 | 499 | 5,400 | 499 |
| 2009-02-27 | 498 | 507 | 494 | 501 | 7,200 | 501 |
| 2009-02-26 | 501 | 511 | 492 | 494 | 14,700 | 494 |
| 2009-02-25 | 521 | 523 | 485 | 509 | 43,900 | 509 |
| 2009-02-24 | 485 | 488 | 479 | 482 | 15,500 | 482 |
| 2009-02-23 | 501 | 508 | 498 | 505 | 5,900 | 505 |
| 2009-02-20 | 513 | 520 | 500 | 505 | 17,400 | 505 |
| 2009-02-19 | 525 | 525 | 501 | 508 | 19,900 | 508 |
| 2009-02-18 | 514 | 515 | 507 | 510 | 14,200 | 510 |
| 2009-02-17 | 507 | 519 | 507 | 517 | 11,800 | 517 |
| 2009-02-16 | 505 | 511 | 502 | 506 | 19,000 | 506 |
| 2009-02-13 | 503 | 508 | 501 | 502 | 4,900 | 502 |
| 2009-02-12 | 501 | 507 | 496 | 503 | 10,500 | 503 |
| 2009-02-10 | 507 | 511 | 507 | 508 | 9,400 | 508 |
| 2009-02-09 | 514 | 518 | 503 | 509 | 10,800 | 509 |
| 2009-02-06 | 542 | 550 | 508 | 508 | 43,900 | 508 |
| 2009-02-05 | 548 | 550 | 542 | 549 | 27,200 | 549 |
| 2009-02-04 | 524 | 548 | 524 | 548 | 22,100 | 548 |
| 2009-02-03 | 505 | 545 | 502 | 523 | 13,000 | 523 |
| 2009-02-02 | 505 | 515 | 505 | 506 | 4,300 | 506 |
| 2009-01-30 | 505 | 514 | 500 | 512 | 16,900 | 512 |
| 2009-01-29 | 494 | 512 | 494 | 512 | 8,800 | 512 |
| 2009-01-28 | 496 | 502 | 494 | 495 | 14,000 | 495 |
| 2009-01-27 | 488 | 503 | 485 | 503 | 7,800 | 503 |
| 2009-01-26 | 481 | 491 | 480 | 487 | 41,700 | 487 |
| 2009-01-23 | 495 | 495 | 482 | 487 | 12,800 | 487 |
| 2009-01-22 | 480 | 496 | 477 | 484 | 16,800 | 484 |
| 2009-01-21 | 495 | 498 | 484 | 495 | 8,200 | 495 |
| 2009-01-20 | 502 | 512 | 492 | 505 | 9,100 | 505 |
| 2009-01-19 | 498 | 511 | 481 | 501 | 43,000 | 501 |
| 2009-01-16 | 494 | 497 | 486 | 496 | 19,500 | 496 |
| 2009-01-15 | 483 | 497 | 473 | 490 | 26,200 | 490 |
| 2009-01-14 | 483 | 487 | 473 | 486 | 17,000 | 486 |
| 2009-01-13 | 480 | 492 | 470 | 482 | 45,100 | 482 |
| 2009-01-09 | 486 | 491 | 476 | 485 | 54,400 | 485 |
| 2009-01-08 | 506 | 506 | 487 | 491 | 13,100 | 491 |
| 2009-01-07 | 523 | 523 | 514 | 516 | 10,300 | 516 |
| 2009-01-06 | 524 | 528 | 517 | 523 | 7,600 | 523 |
| 2009-01-05 | 533 | 545 | 512 | 514 | 5,500 | 514 |
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
