2479 (株)ジェイテック の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 170,000 | 174,000 | 165,000 | 170,000 | 118 | 425 |
| 2006-12-28 | 186,000 | 187,000 | 171,000 | 173,000 | 453 | 432.50 |
| 2006-12-27 | 197,000 | 211,000 | 186,000 | 195,000 | 2,093 | 487.50 |
| 2006-12-26 | 152,000 | 182,000 | 152,000 | 182,000 | 1,036 | 455 |
| 2006-12-25 | 152,000 | 155,000 | 151,000 | 152,000 | 87 | 380 |
| 2006-12-22 | 161,000 | 162,000 | 152,000 | 156,000 | 145 | 390 |
| 2006-12-21 | 169,000 | 169,000 | 162,000 | 163,000 | 69 | 407.50 |
| 2006-12-20 | 172,000 | 172,000 | 164,000 | 169,000 | 101 | 422.50 |
| 2006-12-19 | 173,000 | 175,000 | 171,000 | 172,000 | 71 | 430 |
| 2006-12-18 | 178,000 | 178,000 | 172,000 | 176,000 | 62 | 440 |
| 2006-12-15 | 186,000 | 186,000 | 178,000 | 180,000 | 87 | 450 |
| 2006-12-14 | 175,000 | 189,000 | 173,000 | 183,000 | 277 | 457.50 |
| 2006-12-13 | 182,000 | 182,000 | 177,000 | 178,000 | 70 | 445 |
| 2006-12-12 | 194,000 | 196,000 | 181,000 | 183,000 | 178 | 457.50 |
| 2006-12-11 | 196,000 | 202,000 | 192,000 | 194,000 | 95 | 485 |
| 2006-12-08 | 189,000 | 202,000 | 182,000 | 195,000 | 309 | 487.50 |
| 2006-12-07 | 199,000 | 199,000 | 188,000 | 190,000 | 174 | 475 |
| 2006-12-06 | 203,000 | 204,000 | 196,000 | 198,000 | 271 | 495 |
| 2006-12-05 | 196,000 | 215,000 | 196,000 | 204,000 | 1,563 | 510 |
| 2006-12-04 | 172,000 | 197,000 | 168,000 | 187,000 | 1,913 | 467.50 |
| 2006-12-01 | 169,000 | 172,000 | 165,000 | 167,000 | 141 | 417.50 |
| 2006-11-30 | 174,000 | 181,000 | 171,000 | 175,000 | 224 | 437.50 |
| 2006-11-29 | 176,000 | 182,000 | 173,000 | 173,000 | 184 | 432.50 |
| 2006-11-28 | 159,000 | 183,000 | 156,000 | 176,000 | 564 | 440 |
| 2006-11-27 | 151,000 | 161,000 | 150,000 | 160,000 | 96 | 400 |
| 2006-11-24 | 147,000 | 157,000 | 146,000 | 154,000 | 151 | 385 |
| 2006-11-22 | 143,000 | 160,000 | 138,000 | 159,000 | 292 | 397.50 |
| 2006-11-21 | 146,000 | 146,000 | 136,000 | 140,000 | 146 | 350 |
| 2006-11-20 | 158,000 | 158,000 | 140,000 | 142,000 | 180 | 355 |
| 2006-11-17 | 164,000 | 164,000 | 150,000 | 155,000 | 187 | 387.50 |
| 2006-11-16 | 174,000 | 175,000 | 163,000 | 164,000 | 147 | 410 |
| 2006-11-15 | 181,000 | 183,000 | 175,000 | 177,000 | 78 | 442.50 |
| 2006-11-14 | 178,000 | 189,000 | 178,000 | 183,000 | 103 | 457.50 |
| 2006-11-13 | 191,000 | 194,000 | 176,000 | 183,000 | 115 | 457.50 |
| 2006-11-10 | 193,000 | 194,000 | 191,000 | 191,000 | 59 | 477.50 |
| 2006-11-09 | 198,000 | 200,000 | 195,000 | 200,000 | 83 | 500 |
| 2006-11-08 | 205,000 | 205,000 | 198,000 | 200,000 | 97 | 500 |
| 2006-11-07 | 206,000 | 208,000 | 202,000 | 202,000 | 97 | 505 |
| 2006-11-06 | 208,000 | 209,000 | 202,000 | 202,000 | 145 | 505 |
| 2006-11-02 | 208,000 | 224,000 | 206,000 | 212,000 | 1,254 | 530 |
| 2006-11-01 | 205,000 | 216,000 | 202,000 | 205,000 | 316 | 512.50 |
| 2006-10-31 | 210,000 | 213,000 | 202,000 | 204,000 | 269 | 510 |
| 2006-10-30 | 203,000 | 214,000 | 203,000 | 214,000 | 398 | 535 |
| 2006-10-27 | 236,000 | 236,000 | 231,000 | 231,000 | 63 | 577.50 |
| 2006-10-26 | 235,000 | 241,000 | 232,000 | 235,000 | 70 | 587.50 |
| 2006-10-25 | 240,000 | 245,000 | 233,000 | 233,000 | 96 | 582.50 |
| 2006-10-24 | 249,000 | 249,000 | 240,000 | 240,000 | 178 | 600 |
| 2006-10-23 | 243,000 | 243,000 | 228,000 | 242,000 | 176 | 605 |
| 2006-10-20 | 247,000 | 247,000 | 233,000 | 236,000 | 135 | 590 |
| 2006-10-19 | 246,000 | 260,000 | 246,000 | 246,000 | 571 | 615 |
| 2006-10-18 | 229,000 | 242,000 | 226,000 | 240,000 | 261 | 600 |
| 2006-10-17 | 240,000 | 240,000 | 228,000 | 231,000 | 177 | 577.50 |
| 2006-10-16 | 234,000 | 236,000 | 229,000 | 232,000 | 170 | 580 |
| 2006-10-13 | 232,000 | 236,000 | 227,000 | 230,000 | 528 | 575 |
| 2006-10-12 | 201,000 | 227,000 | 198,000 | 224,000 | 430 | 560 |
| 2006-10-11 | 213,000 | 214,000 | 200,000 | 207,000 | 279 | 517.50 |
| 2006-10-10 | 223,000 | 226,000 | 213,000 | 215,000 | 295 | 537.50 |
| 2006-10-06 | 244,000 | 245,000 | 231,000 | 235,000 | 401 | 587.50 |
| 2006-10-05 | 246,000 | 265,000 | 246,000 | 250,000 | 2,309 | 625 |
| 2006-10-04 | 242,000 | 250,000 | 235,000 | 240,000 | 269 | 600 |
| 2006-10-03 | 254,000 | 254,000 | 247,000 | 248,000 | 77 | 620 |
| 2006-10-02 | 262,000 | 263,000 | 253,000 | 255,000 | 91 | 637.50 |
| 2006-09-29 | 265,000 | 268,000 | 252,000 | 255,000 | 175 | 637.50 |
| 2006-09-28 | 261,000 | 264,000 | 246,000 | 257,000 | 546 | 642.50 |
| 2006-09-27 | 233,000 | 267,000 | 232,000 | 259,000 | 1,172 | 647.50 |
| 2006-09-26 | 234,000 | 234,000 | 223,000 | 227,000 | 80 | 567.50 |
| 2006-09-25 | 240,000 | 244,000 | 231,000 | 234,000 | 87 | 585 |
| 2006-09-22 | 253,000 | 255,000 | 242,000 | 250,000 | 59 | 625 |
| 2006-09-21 | 260,000 | 260,000 | 238,000 | 257,000 | 79 | 642.50 |
| 2006-09-20 | 268,000 | 268,000 | 252,000 | 260,000 | 35 | 650 |
| 2006-09-19 | 273,000 | 278,000 | 268,000 | 268,000 | 26 | 670 |
| 2006-09-15 | 257,000 | 278,000 | 257,000 | 273,000 | 96 | 682.50 |
| 2006-09-14 | 276,000 | 278,000 | 265,000 | 269,000 | 153 | 672.50 |
| 2006-09-13 | 301,000 | 321,000 | 283,000 | 284,000 | 972 | 710 |
| 2006-09-12 | 310,000 | 310,000 | 294,000 | 296,000 | 191 | 740 |
| 2006-09-11 | 323,000 | 328,000 | 309,000 | 310,000 | 170 | 775 |
| 2006-09-08 | 310,000 | 329,000 | 307,000 | 321,000 | 309 | 802.50 |
| 2006-09-07 | 313,000 | 316,000 | 306,000 | 312,000 | 90 | 780 |
| 2006-09-06 | 321,000 | 326,000 | 315,000 | 315,000 | 81 | 787.50 |
| 2006-09-05 | 322,000 | 328,000 | 314,000 | 321,000 | 228 | 802.50 |
| 2006-09-04 | 325,000 | 340,000 | 322,000 | 324,000 | 223 | 810 |
| 2006-09-01 | 308,000 | 331,000 | 301,000 | 316,000 | 687 | 790 |
| 2006-08-31 | 317,000 | 317,000 | 301,000 | 306,000 | 221 | 765 |
| 2006-08-30 | 346,000 | 346,000 | 316,000 | 318,000 | 429 | 795 |
| 2006-08-29 | 360,000 | 366,000 | 338,000 | 343,000 | 1,555 | 857.50 |
| 2006-08-28 | 350,000 | 368,000 | 338,000 | 346,000 | 3,185 | 865 |
| 2006-08-25 | 316,000 | 353,000 | 312,000 | 335,000 | 3,170 | 837.50 |
| 2006-08-24 | 325,000 | 338,000 | 312,000 | 312,000 | 1,017 | 780 |
| 2006-08-23 | 299,000 | 335,000 | 295,000 | 335,000 | 3,114 | 837.50 |
| 2006-08-22 | 297,000 | 300,000 | 285,000 | 295,000 | 142 | 737.50 |
| 2006-08-21 | 311,000 | 313,000 | 297,000 | 300,000 | 182 | 750 |
| 2006-08-18 | 315,000 | 328,000 | 307,000 | 307,000 | 419 | 767.50 |
| 2006-08-17 | 322,000 | 336,000 | 304,000 | 309,000 | 1,275 | 772.50 |
| 2006-08-16 | 271,000 | 307,000 | 271,000 | 307,000 | 1,791 | 767.50 |
| 2006-08-15 | 285,000 | 293,000 | 267,000 | 267,000 | 988 | 667.50 |
| 2006-08-14 | 227,000 | 271,000 | 221,000 | 271,000 | 322 | 677.50 |
| 2006-08-11 | 235,000 | 235,000 | 230,000 | 231,000 | 31 | 577.50 |
| 2006-08-10 | 232,000 | 240,000 | 231,000 | 232,000 | 78 | 580 |
| 2006-08-09 | 230,000 | 236,000 | 226,000 | 236,000 | 41 | 590 |
| 2006-08-08 | 227,000 | 239,000 | 225,000 | 229,000 | 83 | 572.50 |
| 2006-08-07 | 243,000 | 247,000 | 230,000 | 231,000 | 270 | 577.50 |
| 2006-08-04 | 252,000 | 254,000 | 246,000 | 251,000 | 116 | 627.50 |
| 2006-08-03 | 253,000 | 268,000 | 243,000 | 246,000 | 618 | 615 |
| 2006-08-02 | 216,000 | 251,000 | 212,000 | 245,000 | 431 | 612.50 |
| 2006-08-01 | 218,000 | 219,000 | 214,000 | 218,000 | 144 | 545 |
| 2006-07-31 | 225,000 | 236,000 | 215,000 | 217,000 | 339 | 542.50 |
| 2006-07-28 | 199,000 | 225,000 | 192,000 | 215,000 | 441 | 537.50 |
| 2006-07-27 | 201,000 | 208,000 | 185,000 | 197,000 | 130 | 492.50 |
| 2006-07-26 | 226,000 | 227,000 | 205,000 | 205,000 | 171 | 512.50 |
| 2006-07-25 | 238,000 | 246,000 | 224,000 | 225,000 | 144 | 562.50 |
| 2006-07-24 | 223,000 | 236,000 | 221,000 | 230,000 | 121 | 575 |
| 2006-07-21 | 229,000 | 237,000 | 225,000 | 235,000 | 139 | 587.50 |
| 2006-07-20 | 242,000 | 252,000 | 235,000 | 249,000 | 168 | 622.50 |
| 2006-07-19 | 223,000 | 250,000 | 215,000 | 231,000 | 217 | 577.50 |
| 2006-07-18 | 261,000 | 261,000 | 221,000 | 222,000 | 248 | 555 |
| 2006-07-14 | 257,000 | 269,000 | 257,000 | 261,000 | 89 | 652.50 |
| 2006-07-13 | 273,000 | 288,000 | 265,000 | 271,000 | 96 | 677.50 |
| 2006-07-12 | 296,000 | 299,000 | 284,000 | 285,000 | 79 | 712.50 |
| 2006-07-11 | 310,000 | 312,000 | 285,000 | 294,000 | 182 | 735 |
| 2006-07-10 | 302,000 | 318,000 | 302,000 | 315,000 | 91 | 787.50 |
| 2006-07-07 | 340,000 | 342,000 | 320,000 | 322,000 | 139 | 805 |
| 2006-07-06 | 338,000 | 341,000 | 336,000 | 337,000 | 121 | 842.50 |
| 2006-07-05 | 350,000 | 352,000 | 336,000 | 345,000 | 185 | 862.50 |
| 2006-07-04 | 350,000 | 361,000 | 347,000 | 355,000 | 277 | 887.50 |
| 2006-07-03 | 335,000 | 346,000 | 334,000 | 344,000 | 127 | 860 |
| 2006-06-30 | 365,000 | 370,000 | 332,000 | 337,000 | 435 | 842.50 |
| 2006-06-29 | 330,000 | 369,000 | 330,000 | 357,000 | 822 | 892.50 |
| 2006-06-28 | 320,000 | 331,000 | 315,000 | 330,000 | 176 | 825 |
| 2006-06-27 | 326,000 | 334,000 | 323,000 | 324,000 | 127 | 810 |
| 2006-06-26 | 333,000 | 333,000 | 327,000 | 327,000 | 219 | 817.50 |
| 2006-06-23 | 350,000 | 352,000 | 335,000 | 341,000 | 230 | 852.50 |
| 2006-06-22 | 371,000 | 374,000 | 351,000 | 353,000 | 674 | 882.50 |
| 2006-06-21 | 332,000 | 374,000 | 327,000 | 361,000 | 950 | 902.50 |
| 2006-06-20 | 335,000 | 337,000 | 321,000 | 327,000 | 371 | 817.50 |
| 2006-06-19 | 343,000 | 355,000 | 335,000 | 342,000 | 914 | 855 |
| 2006-06-16 | 415,000 | 415,000 | 363,000 | 368,000 | 1,755 | 920 |
| 2006-06-15 | 350,000 | 365,000 | 340,000 | 365,000 | 671 | 912.50 |
| 2006-06-14 | 282,000 | 315,000 | 280,000 | 315,000 | 1,227 | 787.50 |
| 2006-06-13 | 272,000 | 288,000 | 271,000 | 275,000 | 531 | 687.50 |
| 2006-06-12 | 247,000 | 294,000 | 245,000 | 280,000 | 730 | 700 |
| 2006-06-09 | 242,000 | 263,000 | 232,000 | 255,000 | 354 | 637.50 |
| 2006-06-08 | 242,000 | 245,000 | 232,000 | 234,000 | 290 | 585 |
| 2006-06-07 | 262,000 | 274,000 | 249,000 | 254,000 | 300 | 635 |
| 2006-06-06 | 272,000 | 292,000 | 263,000 | 265,000 | 716 | 662.50 |
| 2006-06-05 | 263,000 | 294,000 | 263,000 | 287,000 | 691 | 717.50 |
| 2006-06-02 | 272,000 | 289,000 | 238,000 | 277,000 | 801 | 692.50 |
| 2006-06-01 | 308,000 | 308,000 | 261,000 | 268,000 | 633 | 670 |
| 2006-05-31 | 307,000 | 319,000 | 285,000 | 288,000 | 956 | 720 |
| 2006-05-30 | 297,000 | 354,000 | 292,000 | 332,000 | 2,879 | 830 |
| 2006-05-29 | 360,000 | 362,000 | 307,000 | 312,000 | 980 | 780 |
| 2006-05-26 | 405,000 | 408,000 | 350,000 | 355,000 | 969 | 887.50 |
| 2006-05-25 | 411,000 | 421,000 | 397,000 | 400,000 | 277 | 1,000 |
| 2006-05-24 | 431,000 | 432,000 | 409,000 | 420,000 | 333 | 1,050 |
| 2006-05-23 | 448,000 | 458,000 | 418,000 | 419,000 | 1,112 | 1,047.50 |
| 2006-05-22 | 440,000 | 479,000 | 430,000 | 453,000 | 1,775 | 1,132.50 |
| 2006-05-19 | 435,000 | 444,000 | 407,000 | 429,000 | 574 | 1,072.50 |
| 2006-05-18 | 429,000 | 459,000 | 421,000 | 432,000 | 708 | 1,080 |
| 2006-05-17 | 440,000 | 462,000 | 398,000 | 459,000 | 1,115 | 1,147.50 |
| 2006-05-16 | 504,000 | 520,000 | 433,000 | 433,000 | 823 | 1,082.50 |
| 2006-05-15 | 482,000 | 524,000 | 475,000 | 504,000 | 1,433 | 1,260 |
| 2006-05-12 | 468,000 | 497,000 | 460,000 | 497,000 | 1,067 | 1,242.50 |
| 2006-05-11 | 528,000 | 537,000 | 487,000 | 498,000 | 617 | 1,245 |
| 2006-05-10 | 551,000 | 555,000 | 523,000 | 529,000 | 485 | 1,322.50 |
| 2006-05-09 | 583,000 | 583,000 | 547,000 | 551,000 | 762 | 1,377.50 |
| 2006-05-08 | 597,000 | 598,000 | 580,000 | 582,000 | 1,172 | 1,455 |
| 2006-05-02 | 580,000 | 609,000 | 567,000 | 576,000 | 1,991 | 1,440 |
| 2006-05-01 | 559,000 | 623,000 | 543,000 | 610,000 | 4,280 | 1,525 |
| 2006-04-28 | 564,000 | 574,000 | 525,000 | 549,000 | 1,741 | 1,372.50 |
| 2006-04-27 | 570,000 | 610,000 | 552,000 | 558,000 | 2,918 | 1,395 |
| 2006-04-26 | 600,000 | 633,000 | 554,000 | 560,000 | 4,632 | 1,400 |
| 2006-04-25 | 557,000 | 617,000 | 545,000 | 603,000 | 7,038 | 1,507.50 |
| 2006-04-24 | 531,000 | 588,000 | 505,000 | 517,000 | 3,289 | 1,292.50 |
| 2006-04-21 | 594,000 | 667,000 | 540,000 | 557,000 | 6,827 | 1,392.50 |
| 2006-04-20 | 618,000 | 694,000 | 554,000 | 640,000 | 10,622 | 1,600 |
| 2006-04-19 | 679,000 | 688,000 | 599,000 | 599,000 | 5,355 | 1,497.50 |
| 2006-04-18 | 629,000 | 699,000 | 615,000 | 699,000 | 3,330 | 1,747.50 |
| 2006-04-17 | 745,000 | 746,000 | 656,000 | 656,000 | 2,456 | 1,640 |
| 2006-04-14 | 820,000 | 830,000 | 750,000 | 756,000 | 4,910 | 1,890 |
| 2006-04-13 | 960,000 | 960,000 | 850,000 | 850,000 | 4,270 | 2,125 |
| 2006-04-12 | 901,000 | 953,000 | 891,000 | 950,000 | 5,832 | 2,375 |
| 2006-04-11 | 980,000 | 997,000 | 874,000 | 920,000 | 10,178 | 2,300 |
| 2006-04-10 | 1,140,000 | 1,190,000 | 1,060,000 | 1,060,000 | 9,271 | 2,650 |
| 2006-04-07 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 2,579 | 3,150 |
| 2006-04-06 | 960,000 | 1,060,000 | 960,000 | 1,060,000 | 4,442 | 2,650 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
