9717 (株)ジャステックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	430	435	429	435	10,200	435
2011-12-29	430	430	423	429	9,900	429
2011-12-28	428	431	428	429	6,300	429
2011-12-27	421	430	420	430	18,800	430
2011-12-26	428	428	420	423	19,800	423
2011-12-22	433	433	425	429	35,200	429
2011-12-21	436	436	425	429	33,300	429
2011-12-20	435	437	431	436	31,700	436
2011-12-19	442	442	436	436	26,800	436
2011-12-16	442	445	440	440	8,000	440
2011-12-15	445	447	444	444	13,300	444
2011-12-14	446	447	444	445	13,300	445
2011-12-13	440	448	439	447	49,400	447
2011-12-12	443	445	439	442	27,300	442
2011-12-09	447	447	438	442	48,900	442
2011-12-08	445	445	440	444	33,100	444
2011-12-07	442	444	439	440	46,600	440
2011-12-06	447	448	442	442	20,000	442
2011-12-05	450	453	447	448	25,400	448
2011-12-02	438	452	436	452	69,200	452
2011-12-01	451	451	433	438	86,400	438
2011-11-30	463	463	449	451	76,700	451
2011-11-29	465	476	456	463	90,500	463
2011-11-28	473	476	465	465	181,700	465
2011-11-25	513	515	508	511	192,200	511
2011-11-24	512	515	511	513	87,200	513
2011-11-22	513	515	512	513	36,700	513
2011-11-21	512	515	511	515	39,000	515
2011-11-18	510	512	510	512	42,900	512
2011-11-17	511	513	509	512	28,600	512
2011-11-16	511	513	511	512	14,100	512
2011-11-15	512	515	510	511	23,800	511
2011-11-14	512	513	510	512	15,000	512
2011-11-11	508	513	507	512	22,700	512
2011-11-10	515	515	507	512	38,000	512
2011-11-09	514	515	512	515	22,300	515
2011-11-08	515	517	512	513	36,600	513
2011-11-07	517	518	513	513	27,300	513
2011-11-04	515	517	514	516	25,200	516
2011-11-02	512	518	510	514	34,700	514
2011-11-01	512	520	510	517	18,000	517
2011-10-31	512	519	512	514	22,900	514
2011-10-28	515	519	514	515	33,400	515
2011-10-27	506	514	506	514	32,200	514
2011-10-26	504	508	501	508	17,500	508
2011-10-25	505	505	502	503	28,600	503
2011-10-24	506	507	501	506	20,600	506
2011-10-21	504	509	503	506	17,000	506
2011-10-20	505	505	502	504	14,500	504
2011-10-19	501	503	501	502	8,600	502
2011-10-18	502	503	501	501	10,300	501
2011-10-17	500	503	500	503	12,700	503
2011-10-14	502	503	501	501	9,400	501
2011-10-13	502	503	501	503	12,800	503
2011-10-12	500	502	500	501	14,000	501
2011-10-11	499	501	498	499	10,800	499
2011-10-07	498	500	494	497	14,600	497
2011-10-06	498	500	497	498	7,600	498
2011-10-05	499	500	497	497	15,300	497
2011-10-04	501	502	500	500	17,200	500
2011-10-03	504	504	500	501	22,000	501
2011-09-30	501	504	500	502	15,900	502
2011-09-29	495	500	495	499	13,400	499
2011-09-28	490	495	489	495	17,000	495
2011-09-27	485	488	482	488	21,700	488
2011-09-26	480	487	479	481	22,300	481
2011-09-22	487	487	484	487	18,400	487
2011-09-21	486	488	485	486	6,500	486
2011-09-20	480	487	480	486	6,100	486
2011-09-16	485	489	484	488	10,000	488
2011-09-15	484	485	483	485	7,300	485
2011-09-14	486	488	484	485	5,300	485
2011-09-13	487	489	485	487	20,800	487
2011-09-12	478	489	478	487	13,200	487
2011-09-09	490	490	487	488	25,200	488
2011-09-08	490	490	488	489	3,500	489
2011-09-07	489	490	486	490	20,000	490
2011-09-06	486	488	485	487	10,500	487
2011-09-05	489	489	485	486	7,000	486
2011-09-02	489	490	482	488	12,300	488
2011-09-01	489	490	483	490	13,300	490
2011-08-31	490	490	485	487	10,700	487
2011-08-30	488	490	484	490	15,000	490
2011-08-29	486	488	481	488	8,200	488
2011-08-26	484	484	481	483	8,900	483
2011-08-25	487	487	483	483	10,900	483
2011-08-24	485	485	479	482	8,900	482
2011-08-23	481	481	476	481	18,600	481
2011-08-22	476	481	475	478	12,800	478
2011-08-19	481	487	477	477	16,200	477
2011-08-18	485	488	482	482	11,600	482
2011-08-17	485	485	483	484	6,300	484
2011-08-16	482	485	477	485	8,400	485
2011-08-15	488	488	476	481	19,500	481
2011-08-12	485	490	469	488	30,800	488
2011-08-11	468	481	468	481	13,700	481
2011-08-10	477	484	477	483	14,900	483
2011-08-09	474	475	465	473	37,800	473
2011-08-08	474	483	473	477	25,200	477
2011-08-05	483	485	474	478	33,600	478
2011-08-04	485	490	485	488	8,800	488
2011-08-03	488	488	485	487	31,200	487
2011-08-02	490	490	488	488	3,300	488
2011-08-01	493	494	488	490	20,500	490
2011-07-29	493	496	485	489	43,700	489
2011-07-28	494	494	487	487	34,300	487
2011-07-27	492	495	491	495	21,200	495
2011-07-26	495	495	491	494	17,200	494
2011-07-25	495	495	491	491	17,100	491
2011-07-22	495	495	488	495	20,400	495
2011-07-21	491	494	488	494	9,800	494
2011-07-20	491	492	490	491	7,300	491
2011-07-19	490	491	488	490	19,900	490
2011-07-15	487	489	487	488	10,600	488
2011-07-14	483	489	483	486	7,700	486
2011-07-13	480	485	480	483	18,000	483
2011-07-12	489	490	480	488	22,400	488
2011-07-11	490	494	486	490	24,300	490
2011-07-08	485	495	485	493	40,000	493
2011-07-07	480	481	478	481	21,000	481
2011-07-06	479	479	474	477	9,400	477
2011-07-05	471	479	471	477	12,100	477
2011-07-04	473	473	471	472	16,600	472
2011-07-01	475	477	471	473	19,600	473
2011-06-30	480	480	473	478	23,900	478
2011-06-29	478	480	472	477	16,700	477
2011-06-28	478	479	475	475	16,700	475
2011-06-27	476	480	475	477	10,700	477
2011-06-24	478	478	474	476	8,800	476
2011-06-23	471	475	471	475	5,700	475
2011-06-22	471	475	470	475	10,200	475
2011-06-21	468	472	468	472	3,600	472
2011-06-20	466	472	466	467	3,400	467
2011-06-17	476	476	466	466	12,900	466
2011-06-16	473	473	466	468	12,800	468
2011-06-15	471	471	466	471	16,600	471
2011-06-14	463	468	463	468	5,500	468
2011-06-13	464	468	460	465	7,900	465
2011-06-10	464	470	463	467	22,100	467
2011-06-09	466	468	460	465	5,900	465
2011-06-08	467	471	465	466	7,900	466
2011-06-07	464	468	464	467	3,000	467
2011-06-06	464	471	464	466	7,600	466
2011-06-03	465	468	464	464	7,000	464
2011-06-02	461	463	460	461	5,600	461
2011-06-01	465	465	462	465	8,500	465
2011-05-31	456	464	456	462	14,100	462
2011-05-30	458	464	458	462	10,900	462
2011-05-27	464	464	458	461	14,300	461
2011-05-26	465	468	465	466	11,500	466
2011-05-25	466	467	462	462	29,900	462
2011-05-24	467	467	466	467	15,400	467
2011-05-23	467	469	466	468	6,100	468
2011-05-20	471	471	465	465	13,800	465
2011-05-19	470	470	466	466	3,800	466
2011-05-18	466	470	465	469	8,100	469
2011-05-17	468	468	465	466	16,500	466
2011-05-16	471	471	465	468	10,200	468
2011-05-13	471	474	467	468	24,600	468
2011-05-12	472	474	471	472	9,800	472
2011-05-11	472	474	472	472	5,400	472
2011-05-10	470	473	469	471	15,400	471
2011-05-09	470	472	470	470	6,300	470
2011-05-06	469	470	467	469	8,800	469
2011-05-02	465	469	464	469	11,200	469
2011-04-28	457	465	457	464	16,200	464
2011-04-27	460	462	453	457	21,400	457
2011-04-26	465	465	459	460	18,400	460
2011-04-25	469	469	461	465	21,900	465
2011-04-22	466	466	464	465	8,000	465
2011-04-21	461	464	461	462	11,500	462
2011-04-20	466	466	461	461	5,400	461
2011-04-19	462	464	461	463	10,000	463
2011-04-18	463	466	461	461	4,800	461
2011-04-15	463	463	460	460	10,900	460
2011-04-14	460	464	460	463	21,800	463
2011-04-13	460	463	455	463	12,300	463
2011-04-12	464	465	457	460	21,100	460
2011-04-11	462	466	462	463	12,100	463
2011-04-08	453	463	453	459	15,700	459
2011-04-07	456	456	453	453	6,700	453
2011-04-06	460	462	452	453	23,300	453
2011-04-05	469	469	454	456	30,000	456
2011-04-04	474	483	469	469	16,200	469
2011-04-01	476	479	470	474	29,200	474
2011-03-31	489	489	478	484	32,300	484
2011-03-30	470	491	470	489	32,900	489
2011-03-29	474	477	469	473	18,100	473
2011-03-28	475	480	470	474	17,700	474
2011-03-25	481	481	466	468	22,300	468
2011-03-24	460	465	460	460	13,200	460
2011-03-23	465	465	454	458	38,900	458
2011-03-22	457	465	452	458	53,000	458
2011-03-18	422	444	422	441	38,600	441
2011-03-17	405	422	400	420	41,800	420
2011-03-16	383	423	383	409	69,100	409
2011-03-15	450	450	370	387	110,900	387
2011-03-14	455	472	435	450	76,100	450
2011-03-11	498	498	494	495	39,400	495
2011-03-10	499	499	495	495	24,400	495
2011-03-09	502	502	499	499	30,500	499
2011-03-08	502	502	499	499	23,000	499
2011-03-07	503	503	499	500	29,000	500
2011-03-04	504	504	498	499	29,300	499
2011-03-03	501	501	499	500	19,900	500
2011-03-02	501	501	496	496	43,400	496
2011-03-01	500	506	497	499	53,700	499
2011-02-28	494	503	494	500	27,500	500
2011-02-25	493	495	493	494	13,000	494
2011-02-24	493	498	491	493	26,100	493
2011-02-23	493	496	493	493	12,000	493
2011-02-22	497	497	494	494	32,800	494
2011-02-21	498	499	496	497	20,700	497
2011-02-18	499	499	496	497	12,700	497
2011-02-17	499	500	496	499	23,300	499
2011-02-16	499	500	498	499	16,500	499
2011-02-15	500	500	499	499	10,700	499
2011-02-14	500	504	500	501	12,300	501
2011-02-10	501	502	498	502	6,400	502
2011-02-09	498	502	498	502	19,600	502
2011-02-08	500	502	497	498	21,400	498
2011-02-07	500	500	498	498	21,600	498
2011-02-04	494	498	494	495	24,700	495
2011-02-03	496	496	493	494	11,600	494
2011-02-02	494	496	494	496	11,100	496
2011-02-01	495	497	492	493	23,500	493
2011-01-31	495	498	495	497	21,200	497
2011-01-28	499	500	497	497	12,600	497
2011-01-27	501	502	497	501	17,000	501
2011-01-26	500	502	497	499	33,100	499
2011-01-25	504	504	498	500	23,400	500
2011-01-24	499	501	496	501	29,900	501
2011-01-21	501	502	498	498	32,600	498
2011-01-20	503	503	499	499	16,000	499
2011-01-19	509	509	500	504	58,800	504
2011-01-18	500	501	498	501	24,600	501
2011-01-17	500	502	498	499	35,400	499
2011-01-14	500	502	500	502	46,900	502
2011-01-13	498	500	495	499	48,700	499
2011-01-12	494	500	490	500	128,000	500
2011-01-11	481	489	481	489	58,600	489
2011-01-07	482	483	481	481	17,900	481
2011-01-06	479	482	477	481	40,600	481
2011-01-05	478	480	476	479	45,200	479
2011-01-04	479	480	476	478	23,900	478

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 [2011年度]

9717 (株)ジャステックの時系列データ [2011年度]