9717 (株)ジャステックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	522	523	505	514	86,900	514
2012-12-27	525	527	523	525	36,600	525
2012-12-26	527	527	517	525	48,900	525
2012-12-25	531	531	522	525	50,000	525
2012-12-21	515	526	515	524	109,600	524
2012-12-20	509	515	506	514	58,000	514
2012-12-19	510	510	503	509	68,000	509
2012-12-18	500	507	498	504	91,000	504
2012-12-17	492	498	490	498	77,400	498
2012-12-14	491	491	489	490	61,800	490
2012-12-13	489	493	488	492	88,300	492
2012-12-12	490	491	489	490	37,000	490
2012-12-11	493	493	488	490	57,800	490
2012-12-10	495	496	486	488	58,300	488
2012-12-07	492	493	488	489	65,800	489
2012-12-06	487	491	486	490	49,800	490
2012-12-05	491	495	480	487	131,000	487
2012-12-04	495	497	488	493	73,400	493
2012-12-03	500	500	491	491	114,700	491
2012-11-30	495	499	491	498	109,700	498
2012-11-29	496	500	493	495	162,200	495
2012-11-28	500	505	491	505	662,400	505
2012-11-27	533	549	533	536	466,200	536
2012-11-26	552	554	549	550	244,400	550
2012-11-22	551	554	550	552	166,200	552
2012-11-21	546	552	545	550	144,300	550
2012-11-20	553	554	544	547	110,100	547
2012-11-19	546	551	542	549	125,200	549
2012-11-16	533	540	533	540	62,000	540
2012-11-15	523	530	521	529	60,300	529
2012-11-14	524	526	517	523	54,000	523
2012-11-13	540	541	519	526	90,300	526
2012-11-12	541	543	540	541	57,700	541
2012-11-09	548	548	545	545	33,500	545
2012-11-08	547	549	547	548	60,600	548
2012-11-07	550	552	549	550	51,800	550
2012-11-06	553	554	548	548	96,200	548
2012-11-05	547	552	546	551	78,500	551
2012-11-02	549	549	541	545	81,100	545
2012-11-01	545	550	545	549	47,100	549
2012-10-31	550	554	549	549	48,900	549
2012-10-30	561	562	550	550	57,600	550
2012-10-29	560	563	556	560	79,700	560
2012-10-26	552	557	552	552	32,300	552
2012-10-25	553	555	551	555	38,400	555
2012-10-24	549	554	549	550	33,200	550
2012-10-23	555	557	550	555	39,100	555
2012-10-22	549	555	548	555	46,100	555
2012-10-19	547	549	543	549	22,000	549
2012-10-18	537	545	537	542	30,600	542
2012-10-17	545	545	537	539	44,900	539
2012-10-16	537	542	537	541	31,700	541
2012-10-15	533	536	533	536	19,300	536
2012-10-12	533	534	531	532	15,900	532
2012-10-11	530	535	530	533	18,200	533
2012-10-10	535	536	530	533	27,000	533
2012-10-09	535	537	535	535	23,400	535
2012-10-05	532	535	532	534	12,400	534
2012-10-04	532	535	531	532	13,200	532
2012-10-03	535	536	533	534	18,800	534
2012-10-02	536	536	529	534	37,800	534
2012-10-01	530	536	528	536	37,200	536
2012-09-28	521	534	521	528	45,500	528
2012-09-27	516	520	516	520	20,100	520
2012-09-26	517	519	514	516	21,500	516
2012-09-25	515	517	515	517	15,900	517
2012-09-24	516	516	512	516	16,600	516
2012-09-21	516	516	512	516	13,100	516
2012-09-20	516	518	515	516	12,700	516
2012-09-19	516	518	514	514	16,200	514
2012-09-18	517	518	515	516	17,500	516
2012-09-14	515	517	514	516	34,400	516
2012-09-13	509	514	508	514	25,900	514
2012-09-12	507	509	507	509	7,600	509
2012-09-11	506	508	505	508	23,000	508
2012-09-10	503	507	502	506	7,700	506
2012-09-07	501	504	501	503	6,800	503
2012-09-06	498	502	497	500	9,200	500
2012-09-05	502	504	496	497	27,600	497
2012-09-04	505	507	500	502	14,100	502
2012-09-03	504	510	504	506	12,600	506
2012-08-31	503	509	503	504	12,100	504
2012-08-30	509	509	505	505	6,000	505
2012-08-29	503	508	503	508	7,300	508
2012-08-28	506	507	500	502	21,400	502
2012-08-27	509	510	504	504	11,300	504
2012-08-24	509	509	505	506	17,300	506
2012-08-23	508	509	506	509	7,000	509
2012-08-22	508	509	505	506	7,300	506
2012-08-21	504	508	504	508	19,000	508
2012-08-20	503	504	502	503	13,200	503
2012-08-17	501	502	500	502	12,200	502
2012-08-16	497	500	497	500	11,100	500
2012-08-15	500	500	497	500	5,900	500
2012-08-14	496	500	495	500	11,100	500
2012-08-13	495	498	494	496	6,500	496
2012-08-10	495	497	491	496	5,300	496
2012-08-09	495	496	490	496	7,100	496
2012-08-08	492	495	492	495	5,900	495
2012-08-07	487	492	487	490	5,300	490
2012-08-06	489	491	488	488	14,700	488
2012-08-03	488	493	488	489	7,700	489
2012-08-02	491	492	488	488	5,900	488
2012-08-01	490	493	487	487	8,300	487
2012-07-31	485	492	485	490	10,800	490
2012-07-30	491	493	485	485	23,900	485
2012-07-27	490	495	489	494	13,600	494
2012-07-26	487	489	483	489	6,300	489
2012-07-25	490	490	483	483	13,900	483
2012-07-24	484	488	483	487	10,300	487
2012-07-23	495	495	486	486	11,100	486
2012-07-20	497	499	495	495	13,600	495
2012-07-19	500	500	499	499	10,500	499
2012-07-18	501	501	498	498	7,500	498
2012-07-17	496	503	496	499	32,300	499
2012-07-13	496	497	495	496	11,700	496
2012-07-12	499	499	496	496	19,100	496
2012-07-11	498	500	497	497	6,200	497
2012-07-10	497	501	497	497	13,700	497
2012-07-09	497	501	497	499	12,200	499
2012-07-06	500	501	499	499	19,700	499
2012-07-05	499	500	498	498	15,700	498
2012-07-04	498	499	498	498	11,200	498
2012-07-03	495	499	495	496	31,400	496
2012-07-02	492	494	491	492	14,200	492
2012-06-29	490	491	487	491	10,900	491
2012-06-28	487	490	470	490	29,100	490
2012-06-27	483	488	483	487	6,200	487
2012-06-26	488	488	475	483	19,500	483
2012-06-25	488	490	483	485	18,000	485
2012-06-22	476	488	476	484	14,500	484
2012-06-21	482	486	481	484	16,600	484
2012-06-20	483	489	481	482	11,600	482
2012-06-19	481	483	477	479	17,300	479
2012-06-18	479	479	471	473	17,200	473
2012-06-15	461	466	460	460	13,400	460
2012-06-14	456	458	455	455	7,100	455
2012-06-13	460	460	456	456	8,400	456
2012-06-12	452	460	452	460	13,000	460
2012-06-11	455	457	450	451	27,800	451
2012-06-08	450	458	450	456	23,600	456
2012-06-07	452	463	450	452	22,800	452
2012-06-06	452	452	448	449	25,800	449
2012-06-05	452	452	447	448	31,600	448
2012-06-04	451	455	451	451	9,900	451
2012-06-01	460	460	454	457	11,000	457
2012-05-31	455	458	454	458	20,900	458
2012-05-30	461	461	454	458	12,600	458
2012-05-29	459	461	450	450	33,000	450
2012-05-28	470	470	468	470	7,500	470
2012-05-25	467	467	463	467	10,700	467
2012-05-24	464	466	462	465	13,300	465
2012-05-23	464	467	464	465	17,200	465
2012-05-22	468	468	460	464	16,400	464
2012-05-21	468	468	462	467	29,300	467
2012-05-18	465	467	460	466	14,900	466
2012-05-17	465	470	461	468	26,400	468
2012-05-16	460	467	459	462	19,400	462
2012-05-15	469	469	450	457	34,300	457
2012-05-14	480	480	461	464	40,300	464
2012-05-11	486	491	482	482	9,700	482
2012-05-10	488	489	481	487	11,400	487
2012-05-09	487	492	485	488	25,400	488
2012-05-08	488	493	486	486	54,500	486
2012-05-07	491	492	486	491	61,200	491
2012-05-02	491	498	491	493	22,800	493
2012-05-01	496	498	493	493	13,500	493
2012-04-27	498	499	497	497	13,300	497
2012-04-26	498	498	496	498	8,900	498
2012-04-25	498	498	496	497	9,900	497
2012-04-24	496	499	494	496	18,200	496
2012-04-23	497	499	496	496	13,200	496
2012-04-20	497	498	496	497	23,600	497
2012-04-19	499	501	498	498	8,800	498
2012-04-18	500	500	497	497	13,400	497
2012-04-17	498	500	497	497	8,100	497
2012-04-16	497	499	496	498	13,800	498
2012-04-13	500	500	496	496	10,500	496
2012-04-12	500	500	496	498	7,900	498
2012-04-11	497	497	494	495	16,200	495
2012-04-10	496	498	496	498	9,500	498
2012-04-09	499	499	496	496	14,800	496
2012-04-06	500	500	499	500	12,400	500
2012-04-05	500	502	499	501	22,000	501
2012-04-04	502	504	500	500	11,200	500
2012-04-03	502	503	500	501	13,600	501
2012-04-02	503	505	500	500	16,200	500
2012-03-30	502	505	501	502	20,800	502
2012-03-29	503	504	501	502	17,700	502
2012-03-28	501	504	500	502	15,700	502
2012-03-27	503	504	501	504	28,100	504
2012-03-26	500	503	500	502	19,900	502
2012-03-23	501	503	500	501	28,200	501
2012-03-22	501	504	500	502	31,900	502
2012-03-21	500	503	500	500	31,100	500
2012-03-19	501	502	500	500	15,500	500
2012-03-16	499	502	499	500	19,000	500
2012-03-15	500	501	499	499	15,100	499
2012-03-14	500	500	497	497	18,800	497
2012-03-13	498	499	497	497	20,800	497
2012-03-12	504	504	497	497	28,500	497
2012-03-09	504	505	501	501	36,700	501
2012-03-08	504	504	503	503	22,900	503
2012-03-07	502	504	498	504	22,200	504
2012-03-06	504	504	500	501	20,800	501
2012-03-05	505	505	500	500	20,700	500
2012-03-02	504	504	497	501	22,000	501
2012-03-01	503	503	495	496	10,100	496
2012-02-29	500	503	497	499	15,200	499
2012-02-28	495	500	495	500	26,300	500
2012-02-27	496	498	495	495	14,700	495
2012-02-24	490	497	490	495	23,400	495
2012-02-23	495	495	489	492	16,000	492
2012-02-22	490	494	487	494	17,900	494
2012-02-21	485	488	485	487	9,100	487
2012-02-20	484	485	483	485	11,600	485
2012-02-17	483	483	478	481	25,600	481
2012-02-16	482	485	481	481	15,600	481
2012-02-15	480	483	480	483	16,600	483
2012-02-14	475	479	473	479	13,100	479
2012-02-13	469	475	469	475	17,300	475
2012-02-10	465	469	464	467	18,200	467
2012-02-09	466	469	465	469	13,500	469
2012-02-08	464	467	464	466	10,900	466
2012-02-07	465	467	464	464	8,000	464
2012-02-06	466	468	465	465	14,000	465
2012-02-03	467	467	465	465	3,900	465
2012-02-02	468	468	464	466	20,000	466
2012-02-01	462	468	462	466	13,200	466
2012-01-31	456	462	456	462	7,000	462
2012-01-30	457	459	456	456	3,700	456
2012-01-27	458	461	455	459	11,700	459
2012-01-26	457	463	456	461	15,300	461
2012-01-25	459	461	450	461	30,400	461
2012-01-24	452	452	450	452	9,100	452
2012-01-23	455	455	451	452	17,500	452
2012-01-20	450	452	449	451	13,000	451
2012-01-19	445	448	441	447	17,600	447
2012-01-18	451	451	433	440	24,800	440
2012-01-17	446	451	446	450	8,500	450
2012-01-16	453	453	446	451	7,900	451
2012-01-13	452	454	447	451	16,700	451
2012-01-12	448	456	447	448	11,900	448
2012-01-11	452	459	445	448	37,000	448
2012-01-10	439	445	431	434	18,500	434
2012-01-06	439	439	431	434	18,500	434
2012-01-05	433	439	432	432	16,400	432
2012-01-04	435	439	430	438	14,600	438

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 [2012年度]

9717 (株)ジャステックの時系列データ [2012年度]