9717 (株)ジャステックの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,110	1,125	1,105	1,113	9,100	1,113
2019-12-27	1,116	1,116	1,100	1,106	10,000	1,106
2019-12-26	1,103	1,107	1,094	1,107	15,400	1,107
2019-12-25	1,111	1,111	1,091	1,094	21,700	1,094
2019-12-24	1,117	1,123	1,106	1,111	16,800	1,111
2019-12-23	1,132	1,137	1,114	1,120	22,600	1,120
2019-12-20	1,128	1,136	1,123	1,125	20,200	1,125
2019-12-19	1,108	1,128	1,108	1,124	13,000	1,124
2019-12-18	1,140	1,140	1,107	1,113	32,600	1,113
2019-12-17	1,134	1,147	1,120	1,143	22,400	1,143
2019-12-16	1,132	1,139	1,120	1,126	25,900	1,126
2019-12-13	1,129	1,139	1,116	1,119	44,600	1,119
2019-12-12	1,115	1,118	1,100	1,115	20,500	1,115
2019-12-11	1,113	1,116	1,104	1,110	21,800	1,110
2019-12-10	1,101	1,116	1,097	1,113	21,600	1,113
2019-12-09	1,117	1,118	1,086	1,095	22,100	1,095
2019-12-06	1,119	1,119	1,093	1,101	43,600	1,101
2019-12-05	1,123	1,128	1,105	1,108	30,900	1,108
2019-12-04	1,131	1,138	1,122	1,125	33,300	1,125
2019-12-03	1,116	1,134	1,114	1,131	26,600	1,131
2019-12-02	1,126	1,138	1,115	1,120	28,200	1,120
2019-11-29	1,120	1,134	1,115	1,126	53,100	1,126
2019-11-28	1,101	1,126	1,101	1,111	158,900	1,111
2019-11-27	1,155	1,221	1,152	1,168	209,600	1,168
2019-11-26	1,182	1,190	1,169	1,169	60,900	1,169
2019-11-25	1,178	1,190	1,170	1,182	78,800	1,182
2019-11-22	1,171	1,219	1,164	1,178	45,800	1,178
2019-11-21	1,156	1,170	1,154	1,166	25,600	1,166
2019-11-20	1,161	1,168	1,156	1,161	16,700	1,161
2019-11-19	1,152	1,164	1,151	1,163	24,200	1,163
2019-11-18	1,141	1,153	1,139	1,152	17,800	1,152
2019-11-15	1,133	1,145	1,132	1,145	23,300	1,145
2019-11-14	1,134	1,137	1,129	1,137	23,900	1,137
2019-11-13	1,133	1,141	1,133	1,137	12,100	1,137
2019-11-12	1,130	1,144	1,130	1,141	17,900	1,141
2019-11-11	1,141	1,150	1,120	1,131	35,700	1,131
2019-11-08	1,160	1,167	1,140	1,143	46,200	1,143
2019-11-07	1,155	1,168	1,151	1,154	35,000	1,154
2019-11-06	1,155	1,162	1,152	1,155	14,700	1,155
2019-11-05	1,165	1,165	1,147	1,154	28,000	1,154
2019-11-01	1,150	1,155	1,138	1,143	25,200	1,143
2019-10-31	1,163	1,178	1,150	1,153	39,700	1,153
2019-10-30	1,106	1,150	1,103	1,150	84,600	1,150
2019-10-29	1,103	1,106	1,097	1,102	29,800	1,102
2019-10-28	1,117	1,128	1,101	1,103	34,800	1,103
2019-10-25	1,122	1,122	1,111	1,116	14,100	1,116
2019-10-24	1,108	1,115	1,104	1,113	13,200	1,113
2019-10-23	1,100	1,109	1,099	1,105	16,000	1,105
2019-10-21	1,099	1,099	1,094	1,098	11,100	1,098
2019-10-18	1,083	1,095	1,081	1,095	19,900	1,095
2019-10-17	1,096	1,100	1,087	1,088	15,400	1,088
2019-10-16	1,114	1,118	1,091	1,096	34,200	1,096
2019-10-15	1,095	1,106	1,094	1,105	24,400	1,105
2019-10-11	1,096	1,097	1,080	1,091	19,600	1,091
2019-10-10	1,122	1,122	1,091	1,096	23,400	1,096
2019-10-09	1,118	1,122	1,113	1,121	12,900	1,121
2019-10-08	1,115	1,124	1,110	1,120	13,700	1,120
2019-10-07	1,100	1,107	1,095	1,107	11,900	1,107
2019-10-04	1,090	1,095	1,085	1,094	16,500	1,094
2019-10-03	1,082	1,090	1,077	1,090	16,800	1,090
2019-10-02	1,090	1,115	1,090	1,107	12,700	1,107
2019-10-01	1,096	1,111	1,079	1,087	24,600	1,087
2019-09-30	1,061	1,102	1,060	1,096	65,300	1,096
2019-09-27	1,165	1,165	1,141	1,142	41,700	1,142
2019-09-26	1,183	1,184	1,142	1,165	32,500	1,165
2019-09-25	1,196	1,196	1,163	1,183	21,300	1,183
2019-09-24	1,179	1,199	1,179	1,199	35,500	1,199
2019-09-20	1,146	1,172	1,146	1,171	66,400	1,171
2019-09-19	1,126	1,148	1,124	1,146	36,200	1,146
2019-09-18	1,120	1,125	1,112	1,122	13,600	1,122
2019-09-17	1,081	1,120	1,081	1,120	38,200	1,120
2019-09-13	1,086	1,104	1,081	1,098	56,100	1,098
2019-09-12	1,097	1,110	1,091	1,102	17,100	1,102
2019-09-11	1,066	1,091	1,063	1,089	19,000	1,089
2019-09-10	1,059	1,068	1,054	1,066	11,000	1,066
2019-09-09	1,061	1,067	1,049	1,056	18,800	1,056
2019-09-06	1,068	1,070	1,060	1,065	7,100	1,065
2019-09-05	1,041	1,064	1,041	1,061	15,700	1,061
2019-09-04	1,037	1,037	1,032	1,032	7,300	1,032
2019-09-03	1,038	1,043	1,026	1,034	10,700	1,034
2019-09-02	1,055	1,055	1,034	1,046	14,500	1,046
2019-08-30	1,035	1,068	1,032	1,057	15,300	1,057
2019-08-29	1,021	1,035	1,018	1,028	12,000	1,028
2019-08-28	1,030	1,033	1,016	1,023	19,800	1,023
2019-08-27	1,043	1,043	1,023	1,030	12,200	1,030
2019-08-26	1,034	1,045	1,025	1,032	24,000	1,032
2019-08-23	1,068	1,068	1,054	1,064	9,400	1,064
2019-08-22	1,084	1,084	1,063	1,065	12,600	1,065
2019-08-21	1,069	1,078	1,065	1,075	8,800	1,075
2019-08-20	1,080	1,090	1,072	1,080	15,400	1,080
2019-08-19	1,094	1,094	1,081	1,084	10,400	1,084
2019-08-16	1,062	1,084	1,062	1,074	13,300	1,074
2019-08-15	1,052	1,070	1,050	1,061	13,400	1,061
2019-08-14	1,065	1,077	1,063	1,076	11,600	1,076
2019-08-13	1,067	1,085	1,055	1,062	21,900	1,062
2019-08-09	1,070	1,083	1,069	1,071	17,200	1,071
2019-08-08	1,053	1,067	1,053	1,063	8,100	1,063
2019-08-07	1,039	1,060	1,038	1,053	12,900	1,053
2019-08-06	1,028	1,060	1,025	1,052	28,100	1,052
2019-08-05	1,050	1,058	1,036	1,052	30,700	1,052
2019-08-02	1,071	1,087	1,058	1,062	26,300	1,062
2019-08-01	1,073	1,101	1,073	1,095	17,200	1,095
2019-07-31	1,081	1,097	1,071	1,088	36,000	1,088
2019-07-30	1,083	1,115	1,083	1,091	77,900	1,091
2019-07-29	1,076	1,089	1,075	1,080	9,600	1,080
2019-07-26	1,086	1,107	1,076	1,083	15,900	1,083
2019-07-25	1,086	1,094	1,077	1,087	22,800	1,087
2019-07-24	1,078	1,090	1,066	1,087	22,200	1,087
2019-07-23	1,083	1,086	1,072	1,078	12,300	1,078
2019-07-22	1,102	1,102	1,082	1,088	15,300	1,088
2019-07-19	1,063	1,094	1,062	1,087	18,100	1,087
2019-07-18	1,109	1,114	1,065	1,065	24,900	1,065
2019-07-17	1,124	1,127	1,114	1,118	12,000	1,118
2019-07-16	1,101	1,130	1,096	1,126	14,400	1,126
2019-07-12	1,102	1,122	1,102	1,109	16,600	1,109
2019-07-11	1,081	1,106	1,081	1,104	20,200	1,104
2019-07-10	1,090	1,090	1,071	1,080	18,500	1,080
2019-07-09	1,070	1,091	1,068	1,091	20,300	1,091
2019-07-08	1,071	1,096	1,059	1,080	32,000	1,080
2019-07-05	1,080	1,095	1,059	1,074	19,000	1,074
2019-07-04	1,092	1,099	1,071	1,080	33,100	1,080
2019-07-03	1,066	1,099	1,045	1,090	73,700	1,090
2019-07-02	988	1,039	987	1,036	63,000	1,036
2019-07-01	1,002	1,002	979	988	101,300	988
2019-06-28	962	982	962	974	58,700	974
2019-06-27	957	973	957	969	22,600	969
2019-06-26	960	964	953	953	15,200	953
2019-06-25	960	962	958	960	11,600	960
2019-06-24	956	960	952	960	5,100	960
2019-06-21	960	964	955	955	9,300	955
2019-06-20	958	966	958	960	13,300	960
2019-06-19	956	960	947	959	9,700	959
2019-06-18	975	975	949	951	12,500	951
2019-06-17	965	965	950	960	14,900	960
2019-06-14	960	960	946	960	11,700	960
2019-06-13	961	965	947	955	9,500	955
2019-06-12	970	974	961	961	7,700	961
2019-06-11	970	971	967	970	19,500	970
2019-06-10	960	978	947	970	17,800	970
2019-06-07	960	960	938	950	4,800	950
2019-06-06	955	959	940	959	8,700	959
2019-06-05	931	950	924	948	11,300	948
2019-06-04	896	922	896	922	10,000	922
2019-06-03	887	906	880	902	22,000	902
2019-05-31	907	919	898	902	13,700	902
2019-05-30	896	908	896	903	9,900	903
2019-05-29	919	919	896	904	21,800	904
2019-05-28	958	960	900	917	34,700	917
2019-05-27	951	962	951	962	6,700	962
2019-05-24	947	961	943	951	10,100	951
2019-05-23	959	959	946	947	8,400	947
2019-05-22	958	964	952	959	8,600	959
2019-05-21	954	959	946	958	14,000	958
2019-05-20	942	954	940	952	9,200	952
2019-05-17	939	946	931	938	22,000	938
2019-05-16	927	933	919	933	13,200	933
2019-05-15	925	928	916	927	14,500	927
2019-05-14	889	920	875	920	25,500	920
2019-05-13	870	904	870	895	14,500	895
2019-05-10	862	881	860	864	33,500	864
2019-05-09	918	925	888	888	34,200	888
2019-05-08	935	935	915	918	16,400	918
2019-05-07	944	950	938	939	8,800	939
2019-04-26	954	954	941	945	14,700	945
2019-04-25	969	969	957	958	9,600	958
2019-04-24	974	975	964	969	8,500	969
2019-04-23	979	982	964	971	8,100	971
2019-04-22	972	978	971	978	2,400	978
2019-04-19	983	989	968	972	4,900	972
2019-04-18	995	995	971	976	7,800	976
2019-04-17	979	993	979	991	4,700	991
2019-04-16	975	992	975	981	9,200	981
2019-04-15	970	990	970	990	11,300	990
2019-04-12	965	972	957	970	8,700	970
2019-04-11	966	967	957	965	6,100	965
2019-04-10	984	984	965	969	11,800	969
2019-04-09	983	986	973	986	5,500	986
2019-04-08	996	996	979	985	7,200	985
2019-04-05	996	996	983	988	8,400	988
2019-04-04	1,003	1,004	987	996	7,200	996
2019-04-03	979	1,002	971	1,002	15,700	1,002
2019-04-02	989	995	976	979	15,900	979
2019-04-01	1,007	1,025	977	989	38,600	989
2019-03-29	978	1,010	970	1,007	21,900	1,007
2019-03-28	1,000	1,000	970	984	21,000	984
2019-03-27	988	1,010	982	1,009	23,000	1,009
2019-03-26	955	984	955	983	38,000	983
2019-03-25	950	955	931	945	33,000	945
2019-03-22	951	963	947	963	12,900	963
2019-03-20	939	953	936	951	14,300	951
2019-03-19	966	966	935	939	15,300	939
2019-03-18	961	974	952	969	19,700	969
2019-03-15	950	967	946	946	18,000	946
2019-03-14	975	975	941	951	14,700	951
2019-03-13	978	984	961	966	8,600	966
2019-03-12	978	992	970	987	22,600	987
2019-03-11	959	967	950	966	12,800	966
2019-03-08	960	960	940	949	22,800	949
2019-03-07	978	978	958	962	19,800	962
2019-03-06	991	991	970	973	16,200	973
2019-03-05	975	985	966	984	18,800	984
2019-03-04	980	982	970	973	13,100	973
2019-03-01	981	983	973	977	10,800	977
2019-02-28	988	988	979	979	7,400	979
2019-02-27	979	993	979	988	9,000	988
2019-02-26	980	988	979	983	6,600	983
2019-02-25	987	987	974	984	9,600	984
2019-02-22	979	981	973	978	6,300	978
2019-02-21	980	983	974	981	6,400	981
2019-02-20	974	983	972	979	6,300	979
2019-02-19	969	982	969	974	10,100	974
2019-02-18	944	973	944	970	9,400	970
2019-02-15	957	957	928	944	8,900	944
2019-02-14	953	975	953	962	11,700	962
2019-02-13	955	962	941	951	12,100	951
2019-02-12	916	950	916	943	13,700	943
2019-02-08	925	931	911	916	14,100	916
2019-02-07	941	945	928	933	11,600	933
2019-02-06	975	975	948	950	8,300	950
2019-02-05	951	976	951	972	12,900	972
2019-02-04	915	959	915	951	22,700	951
2019-02-01	894	913	893	911	19,500	911
2019-01-31	920	926	890	894	42,800	894
2019-01-30	936	936	916	916	18,700	916
2019-01-29	925	935	919	933	16,600	933
2019-01-28	938	940	927	927	12,600	927
2019-01-25	953	958	938	938	12,300	938
2019-01-24	925	944	923	944	14,000	944
2019-01-23	925	932	924	925	10,800	925
2019-01-22	935	939	927	934	19,200	934
2019-01-21	960	960	944	947	18,400	947
2019-01-18	939	955	939	947	16,700	947
2019-01-17	934	938	925	937	14,400	937
2019-01-16	954	959	932	932	13,700	932
2019-01-15	942	962	941	960	52,200	960
2019-01-11	906	932	906	927	24,300	927
2019-01-10	901	902	880	887	8,500	887
2019-01-09	902	913	902	902	8,400	902
2019-01-08	907	914	900	902	9,900	902
2019-01-07	890	917	890	907	12,400	907
2019-01-04	862	876	859	865	20,100	865

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 [2019年度]

9717 (株)ジャステックの時系列データ [2019年度]