9717 (株)ジャステック の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 815 | 815 | 802 | 805 | 53,800 | 805 |
2014-12-29 | 816 | 816 | 805 | 815 | 85,900 | 815 |
2014-12-26 | 803 | 805 | 797 | 803 | 60,600 | 803 |
2014-12-25 | 800 | 804 | 792 | 795 | 93,100 | 795 |
2014-12-24 | 780 | 795 | 780 | 792 | 99,100 | 792 |
2014-12-22 | 774 | 783 | 774 | 780 | 85,200 | 780 |
2014-12-19 | 781 | 782 | 774 | 776 | 59,000 | 776 |
2014-12-18 | 777 | 777 | 770 | 772 | 50,700 | 772 |
2014-12-17 | 774 | 777 | 766 | 766 | 96,000 | 766 |
2014-12-16 | 791 | 791 | 775 | 777 | 114,300 | 777 |
2014-12-15 | 799 | 799 | 790 | 792 | 80,100 | 792 |
2014-12-12 | 789 | 793 | 784 | 789 | 162,700 | 789 |
2014-12-11 | 778 | 789 | 776 | 787 | 82,200 | 787 |
2014-12-10 | 782 | 786 | 780 | 781 | 87,200 | 781 |
2014-12-09 | 785 | 789 | 783 | 784 | 85,100 | 784 |
2014-12-08 | 798 | 798 | 785 | 791 | 166,100 | 791 |
2014-12-05 | 798 | 799 | 790 | 796 | 129,000 | 796 |
2014-12-04 | 815 | 815 | 799 | 801 | 166,100 | 801 |
2014-12-03 | 814 | 818 | 811 | 813 | 97,400 | 813 |
2014-12-02 | 820 | 821 | 812 | 815 | 108,100 | 815 |
2014-12-01 | 815 | 823 | 814 | 819 | 153,700 | 819 |
2014-11-28 | 815 | 820 | 812 | 813 | 117,600 | 813 |
2014-11-27 | 819 | 825 | 814 | 817 | 227,400 | 817 |
2014-11-26 | 829 | 835 | 816 | 825 | 761,800 | 825 |
2014-11-25 | 894 | 894 | 886 | 892 | 676,400 | 892 |
2014-11-21 | 885 | 888 | 884 | 887 | 284,600 | 887 |
2014-11-20 | 887 | 889 | 885 | 887 | 239,900 | 887 |
2014-11-19 | 888 | 890 | 886 | 886 | 144,500 | 886 |
2014-11-18 | 886 | 890 | 886 | 888 | 93,000 | 888 |
2014-11-17 | 890 | 891 | 885 | 887 | 110,200 | 887 |
2014-11-14 | 883 | 896 | 883 | 890 | 74,300 | 890 |
2014-11-13 | 890 | 892 | 877 | 886 | 124,000 | 886 |
2014-11-12 | 900 | 900 | 890 | 890 | 118,500 | 890 |
2014-11-11 | 899 | 900 | 897 | 897 | 95,500 | 897 |
2014-11-10 | 898 | 899 | 895 | 899 | 78,500 | 899 |
2014-11-07 | 899 | 900 | 893 | 896 | 57,200 | 896 |
2014-11-06 | 898 | 903 | 886 | 894 | 110,500 | 894 |
2014-11-05 | 881 | 897 | 880 | 893 | 133,000 | 893 |
2014-11-04 | 880 | 887 | 875 | 881 | 129,100 | 881 |
2014-10-31 | 874 | 879 | 866 | 871 | 147,300 | 871 |
2014-10-30 | 888 | 888 | 874 | 876 | 102,800 | 876 |
2014-10-29 | 855 | 882 | 855 | 877 | 107,300 | 877 |
2014-10-28 | 849 | 855 | 844 | 850 | 63,300 | 850 |
2014-10-27 | 840 | 847 | 835 | 844 | 33,000 | 844 |
2014-10-24 | 840 | 841 | 831 | 833 | 55,800 | 833 |
2014-10-23 | 834 | 843 | 831 | 836 | 31,300 | 836 |
2014-10-22 | 837 | 838 | 830 | 838 | 46,800 | 838 |
2014-10-21 | 841 | 843 | 820 | 825 | 72,100 | 825 |
2014-10-20 | 804 | 831 | 804 | 829 | 59,400 | 829 |
2014-10-17 | 831 | 831 | 786 | 789 | 136,800 | 789 |
2014-10-16 | 840 | 840 | 821 | 830 | 87,700 | 830 |
2014-10-15 | 845 | 855 | 841 | 853 | 37,400 | 853 |
2014-10-14 | 841 | 855 | 838 | 843 | 101,100 | 843 |
2014-10-10 | 871 | 873 | 861 | 868 | 87,200 | 868 |
2014-10-09 | 893 | 898 | 879 | 882 | 45,500 | 882 |
2014-10-08 | 886 | 895 | 875 | 893 | 60,500 | 893 |
2014-10-07 | 904 | 905 | 895 | 895 | 55,100 | 895 |
2014-10-06 | 890 | 908 | 888 | 904 | 81,200 | 904 |
2014-10-03 | 873 | 889 | 873 | 885 | 33,400 | 885 |
2014-10-02 | 890 | 891 | 868 | 873 | 106,400 | 873 |
2014-10-01 | 894 | 895 | 891 | 892 | 55,400 | 892 |
2014-09-30 | 887 | 894 | 885 | 894 | 59,600 | 894 |
2014-09-29 | 885 | 895 | 880 | 888 | 90,500 | 888 |
2014-09-26 | 880 | 885 | 868 | 878 | 85,100 | 878 |
2014-09-25 | 875 | 878 | 872 | 878 | 54,500 | 878 |
2014-09-24 | 865 | 868 | 862 | 868 | 44,400 | 868 |
2014-09-22 | 856 | 863 | 856 | 860 | 53,700 | 860 |
2014-09-19 | 848 | 856 | 848 | 855 | 53,200 | 855 |
2014-09-18 | 836 | 845 | 836 | 845 | 54,200 | 845 |
2014-09-17 | 835 | 837 | 834 | 836 | 24,400 | 836 |
2014-09-16 | 835 | 835 | 833 | 834 | 23,100 | 834 |
2014-09-12 | 835 | 837 | 833 | 835 | 60,300 | 835 |
2014-09-11 | 834 | 836 | 831 | 836 | 13,000 | 836 |
2014-09-10 | 827 | 835 | 827 | 832 | 27,800 | 832 |
2014-09-09 | 836 | 836 | 830 | 830 | 14,900 | 830 |
2014-09-08 | 834 | 835 | 831 | 835 | 16,000 | 835 |
2014-09-05 | 832 | 834 | 829 | 831 | 19,600 | 831 |
2014-09-04 | 835 | 835 | 832 | 832 | 15,400 | 832 |
2014-09-03 | 835 | 835 | 832 | 834 | 12,900 | 834 |
2014-09-02 | 830 | 832 | 827 | 831 | 25,900 | 831 |
2014-09-01 | 831 | 831 | 827 | 828 | 17,100 | 828 |
2014-08-29 | 829 | 833 | 825 | 831 | 19,300 | 831 |
2014-08-28 | 832 | 833 | 827 | 830 | 18,400 | 830 |
2014-08-27 | 834 | 835 | 828 | 832 | 9,300 | 832 |
2014-08-26 | 835 | 836 | 827 | 830 | 32,900 | 830 |
2014-08-25 | 835 | 836 | 833 | 836 | 14,400 | 836 |
2014-08-22 | 833 | 836 | 830 | 832 | 30,800 | 832 |
2014-08-21 | 836 | 836 | 831 | 831 | 21,400 | 831 |
2014-08-20 | 832 | 834 | 831 | 832 | 13,500 | 832 |
2014-08-19 | 835 | 836 | 831 | 831 | 14,900 | 831 |
2014-08-18 | 826 | 835 | 826 | 835 | 11,500 | 835 |
2014-08-15 | 828 | 832 | 826 | 832 | 11,100 | 832 |
2014-08-14 | 833 | 833 | 822 | 827 | 21,700 | 827 |
2014-08-13 | 822 | 837 | 821 | 833 | 25,500 | 833 |
2014-08-12 | 820 | 825 | 819 | 821 | 14,500 | 821 |
2014-08-11 | 811 | 820 | 811 | 819 | 20,400 | 819 |
2014-08-08 | 808 | 817 | 803 | 807 | 37,400 | 807 |
2014-08-07 | 814 | 819 | 800 | 810 | 41,600 | 810 |
2014-08-06 | 816 | 820 | 816 | 816 | 29,600 | 816 |
2014-08-05 | 829 | 835 | 824 | 825 | 36,900 | 825 |
2014-08-04 | 832 | 840 | 831 | 832 | 21,900 | 832 |
2014-08-01 | 837 | 837 | 830 | 832 | 35,500 | 832 |
2014-07-31 | 847 | 847 | 841 | 843 | 39,500 | 843 |
2014-07-30 | 835 | 845 | 835 | 844 | 70,200 | 844 |
2014-07-29 | 828 | 838 | 828 | 837 | 31,500 | 837 |
2014-07-28 | 830 | 834 | 830 | 833 | 14,800 | 833 |
2014-07-25 | 835 | 835 | 830 | 833 | 20,800 | 833 |
2014-07-24 | 825 | 831 | 825 | 831 | 22,600 | 831 |
2014-07-23 | 829 | 832 | 827 | 829 | 16,500 | 829 |
2014-07-22 | 829 | 833 | 824 | 826 | 46,800 | 826 |
2014-07-18 | 819 | 827 | 816 | 824 | 23,600 | 824 |
2014-07-17 | 829 | 830 | 820 | 828 | 36,200 | 828 |
2014-07-16 | 816 | 825 | 816 | 823 | 37,700 | 823 |
2014-07-15 | 818 | 824 | 818 | 820 | 29,700 | 820 |
2014-07-14 | 806 | 819 | 806 | 814 | 27,000 | 814 |
2014-07-11 | 805 | 825 | 805 | 810 | 85,100 | 810 |
2014-07-10 | 837 | 838 | 829 | 831 | 58,000 | 831 |
2014-07-09 | 836 | 839 | 830 | 836 | 55,300 | 836 |
2014-07-08 | 830 | 836 | 828 | 835 | 62,500 | 835 |
2014-07-07 | 824 | 836 | 822 | 831 | 72,800 | 831 |
2014-07-04 | 813 | 824 | 810 | 821 | 62,000 | 821 |
2014-07-03 | 817 | 817 | 810 | 813 | 73,400 | 813 |
2014-07-02 | 801 | 821 | 800 | 811 | 192,400 | 811 |
2014-07-01 | 771 | 780 | 770 | 777 | 52,300 | 777 |
2014-06-30 | 769 | 772 | 764 | 770 | 52,800 | 770 |
2014-06-27 | 766 | 766 | 750 | 754 | 45,400 | 754 |
2014-06-26 | 770 | 772 | 764 | 766 | 15,500 | 766 |
2014-06-25 | 770 | 770 | 763 | 763 | 31,900 | 763 |
2014-06-24 | 755 | 767 | 755 | 765 | 34,700 | 765 |
2014-06-23 | 749 | 758 | 749 | 754 | 30,900 | 754 |
2014-06-20 | 750 | 752 | 746 | 748 | 19,100 | 748 |
2014-06-19 | 755 | 761 | 741 | 749 | 61,800 | 749 |
2014-06-18 | 754 | 759 | 751 | 757 | 35,400 | 757 |
2014-06-17 | 753 | 755 | 747 | 753 | 38,200 | 753 |
2014-06-16 | 751 | 752 | 743 | 746 | 41,600 | 746 |
2014-06-13 | 743 | 749 | 740 | 743 | 52,100 | 743 |
2014-06-12 | 745 | 748 | 737 | 743 | 36,200 | 743 |
2014-06-11 | 737 | 745 | 737 | 742 | 15,300 | 742 |
2014-06-10 | 737 | 738 | 730 | 736 | 41,800 | 736 |
2014-06-09 | 734 | 736 | 734 | 735 | 41,400 | 735 |
2014-06-06 | 726 | 732 | 722 | 728 | 49,600 | 728 |
2014-06-05 | 720 | 723 | 717 | 722 | 18,500 | 722 |
2014-06-04 | 718 | 719 | 715 | 717 | 34,400 | 717 |
2014-06-03 | 713 | 715 | 711 | 712 | 16,500 | 712 |
2014-06-02 | 707 | 713 | 707 | 710 | 26,100 | 710 |
2014-05-30 | 705 | 710 | 704 | 704 | 27,700 | 704 |
2014-05-29 | 705 | 706 | 704 | 704 | 8,100 | 704 |
2014-05-28 | 705 | 709 | 702 | 705 | 19,300 | 705 |
2014-05-27 | 707 | 710 | 703 | 705 | 33,300 | 705 |
2014-05-26 | 708 | 708 | 703 | 707 | 20,000 | 707 |
2014-05-23 | 705 | 705 | 702 | 703 | 16,600 | 703 |
2014-05-22 | 696 | 700 | 695 | 699 | 21,900 | 699 |
2014-05-21 | 699 | 700 | 693 | 694 | 31,200 | 694 |
2014-05-20 | 700 | 702 | 699 | 699 | 36,500 | 699 |
2014-05-19 | 702 | 705 | 701 | 701 | 12,200 | 701 |
2014-05-16 | 706 | 706 | 700 | 701 | 34,300 | 701 |
2014-05-15 | 704 | 715 | 703 | 706 | 32,600 | 706 |
2014-05-14 | 704 | 709 | 703 | 706 | 28,300 | 706 |
2014-05-13 | 711 | 712 | 707 | 708 | 11,100 | 708 |
2014-05-12 | 712 | 712 | 706 | 706 | 12,500 | 706 |
2014-05-09 | 705 | 712 | 703 | 707 | 19,700 | 707 |
2014-05-08 | 705 | 708 | 705 | 705 | 8,800 | 705 |
2014-05-07 | 715 | 717 | 702 | 703 | 30,400 | 703 |
2014-05-02 | 712 | 717 | 712 | 716 | 11,100 | 716 |
2014-05-01 | 712 | 716 | 710 | 712 | 16,900 | 712 |
2014-04-30 | 717 | 719 | 710 | 711 | 25,000 | 711 |
2014-04-28 | 716 | 721 | 716 | 717 | 13,300 | 717 |
2014-04-25 | 713 | 718 | 713 | 715 | 13,200 | 715 |
2014-04-24 | 708 | 715 | 707 | 712 | 20,400 | 712 |
2014-04-23 | 704 | 713 | 704 | 707 | 13,400 | 707 |
2014-04-22 | 708 | 710 | 703 | 703 | 20,200 | 703 |
2014-04-21 | 709 | 716 | 709 | 709 | 10,100 | 709 |
2014-04-18 | 711 | 716 | 703 | 709 | 21,800 | 709 |
2014-04-17 | 705 | 715 | 705 | 710 | 23,200 | 710 |
2014-04-16 | 694 | 706 | 694 | 703 | 25,100 | 703 |
2014-04-15 | 696 | 698 | 693 | 693 | 28,800 | 693 |
2014-04-14 | 696 | 703 | 693 | 694 | 18,000 | 694 |
2014-04-11 | 691 | 705 | 691 | 698 | 34,700 | 698 |
2014-04-10 | 710 | 714 | 702 | 703 | 32,900 | 703 |
2014-04-09 | 715 | 715 | 701 | 705 | 44,000 | 705 |
2014-04-08 | 723 | 726 | 714 | 716 | 59,800 | 716 |
2014-04-07 | 731 | 733 | 724 | 726 | 21,600 | 726 |
2014-04-04 | 737 | 749 | 736 | 738 | 26,800 | 738 |
2014-04-03 | 744 | 749 | 738 | 743 | 27,300 | 743 |
2014-04-02 | 740 | 746 | 737 | 744 | 54,000 | 744 |
2014-04-01 | 728 | 735 | 721 | 734 | 22,000 | 734 |
2014-03-31 | 726 | 733 | 726 | 729 | 31,800 | 729 |
2014-03-28 | 714 | 730 | 714 | 726 | 24,800 | 726 |
2014-03-27 | 709 | 718 | 709 | 714 | 20,500 | 714 |
2014-03-26 | 718 | 719 | 709 | 714 | 26,400 | 714 |
2014-03-25 | 719 | 720 | 709 | 711 | 31,300 | 711 |
2014-03-24 | 712 | 727 | 686 | 710 | 65,100 | 710 |
2014-03-20 | 714 | 720 | 712 | 712 | 22,500 | 712 |
2014-03-19 | 725 | 725 | 713 | 714 | 16,400 | 714 |
2014-03-18 | 714 | 725 | 712 | 721 | 12,300 | 721 |
2014-03-17 | 723 | 724 | 710 | 710 | 15,000 | 710 |
2014-03-14 | 737 | 748 | 711 | 722 | 61,300 | 722 |
2014-03-13 | 750 | 754 | 742 | 752 | 13,000 | 752 |
2014-03-12 | 748 | 762 | 741 | 754 | 27,800 | 754 |
2014-03-11 | 760 | 762 | 751 | 753 | 19,400 | 753 |
2014-03-10 | 760 | 765 | 760 | 760 | 22,200 | 760 |
2014-03-07 | 773 | 773 | 756 | 766 | 20,800 | 766 |
2014-03-06 | 762 | 764 | 755 | 763 | 20,300 | 763 |
2014-03-05 | 756 | 758 | 752 | 757 | 27,100 | 757 |
2014-03-04 | 736 | 741 | 729 | 741 | 18,000 | 741 |
2014-03-03 | 735 | 737 | 724 | 736 | 27,800 | 736 |
2014-02-28 | 749 | 749 | 727 | 732 | 40,600 | 732 |
2014-02-27 | 741 | 747 | 736 | 740 | 22,500 | 740 |
2014-02-26 | 745 | 746 | 741 | 741 | 19,700 | 741 |
2014-02-25 | 760 | 760 | 742 | 746 | 25,300 | 746 |
2014-02-24 | 753 | 756 | 741 | 748 | 16,500 | 748 |
2014-02-21 | 745 | 760 | 728 | 753 | 23,400 | 753 |
2014-02-20 | 750 | 766 | 725 | 743 | 31,600 | 743 |
2014-02-19 | 763 | 767 | 750 | 754 | 16,800 | 754 |
2014-02-18 | 759 | 768 | 752 | 763 | 15,400 | 763 |
2014-02-17 | 776 | 784 | 755 | 759 | 18,800 | 759 |
2014-02-14 | 778 | 789 | 752 | 768 | 30,600 | 768 |
2014-02-13 | 788 | 788 | 762 | 772 | 37,600 | 772 |
2014-02-12 | 762 | 789 | 760 | 784 | 48,700 | 784 |
2014-02-10 | 777 | 777 | 757 | 762 | 21,700 | 762 |
2014-02-07 | 755 | 776 | 753 | 758 | 20,800 | 758 |
2014-02-06 | 755 | 758 | 740 | 749 | 29,400 | 749 |
2014-02-05 | 747 | 758 | 727 | 745 | 40,500 | 745 |
2014-02-04 | 750 | 754 | 735 | 737 | 75,600 | 737 |
2014-02-03 | 765 | 788 | 765 | 770 | 36,600 | 770 |
2014-01-31 | 785 | 794 | 770 | 782 | 41,900 | 782 |
2014-01-30 | 787 | 794 | 780 | 786 | 25,200 | 786 |
2014-01-29 | 791 | 810 | 784 | 802 | 42,900 | 802 |
2014-01-28 | 794 | 794 | 772 | 773 | 53,800 | 773 |
2014-01-27 | 782 | 797 | 778 | 783 | 48,000 | 783 |
2014-01-24 | 818 | 821 | 790 | 796 | 109,700 | 796 |
2014-01-23 | 834 | 843 | 829 | 832 | 89,500 | 832 |
2014-01-22 | 840 | 840 | 827 | 833 | 37,900 | 833 |
2014-01-21 | 826 | 840 | 826 | 836 | 99,300 | 836 |
2014-01-20 | 835 | 835 | 824 | 831 | 25,900 | 831 |
2014-01-17 | 830 | 833 | 819 | 832 | 50,600 | 832 |
2014-01-16 | 829 | 831 | 820 | 830 | 71,700 | 830 |
2014-01-15 | 824 | 830 | 817 | 825 | 87,600 | 825 |
2014-01-14 | 791 | 823 | 783 | 822 | 147,400 | 822 |
2014-01-10 | 769 | 807 | 768 | 806 | 137,100 | 806 |
2014-01-09 | 798 | 800 | 780 | 799 | 67,800 | 799 |
2014-01-08 | 786 | 794 | 774 | 794 | 63,900 | 794 |
2014-01-07 | 788 | 793 | 776 | 779 | 80,800 | 779 |
2014-01-06 | 762 | 797 | 762 | 788 | 136,600 | 788 |
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