2479 (株)ジェイテック の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 26,452 | 26,452 | 26,452 | 26,452 | 7 | 66.13 |
| 2008-12-29 | 26,152 | 26,152 | 26,152 | 26,152 | 20 | 65.38 |
| 2008-12-26 | 24,900 | 25,800 | 24,900 | 24,900 | 43 | 62.25 |
| 2008-12-25 | 21,712 | 23,712 | 21,712 | 23,712 | 35 | 59.28 |
| 2008-12-24 | 22,000 | 22,000 | 19,500 | 19,512 | 6 | 48.78 |
| 2008-12-22 | 22,000 | 22,000 | 22,000 | 22,000 | 5 | 55 |
| 2008-12-19 | 23,500 | 23,512 | 21,780 | 22,100 | 12 | 55.25 |
| 2008-12-18 | 21,480 | 24,780 | 21,480 | 24,780 | 28 | 61.95 |
| 2008-12-17 | 22,680 | 22,680 | 22,680 | 22,680 | 1 | 56.70 |
| 2008-12-16 | 22,360 | 22,372 | 22,360 | 22,372 | 2 | 55.93 |
| 2008-12-15 | 25,360 | 25,360 | 25,360 | 25,360 | 12 | 63.40 |
| 2008-12-12 | 24,152 | 24,152 | 24,152 | 24,152 | 20 | 60.38 |
| 2008-12-11 | 21,052 | 23,000 | 21,052 | 23,000 | 9 | 57.50 |
| 2008-12-10 | 20,000 | 20,012 | 20,000 | 20,012 | 6 | 50.03 |
| 2008-12-09 | 20,012 | 20,012 | 20,000 | 20,000 | 2 | 50 |
| 2008-12-08 | 20,000 | 20,000 | 20,000 | 20,000 | 3 | 50 |
| 2008-12-05 | 19,700 | 19,712 | 19,700 | 19,712 | 3 | 49.28 |
| 2008-12-01 | 21,152 | 21,152 | 21,152 | 21,152 | 2 | 52.88 |
| 2008-11-27 | 24,152 | 24,152 | 24,152 | 24,152 | 17 | 60.38 |
| 2008-11-26 | 22,912 | 23,000 | 22,912 | 23,000 | 50 | 57.50 |
| 2008-11-25 | 23,312 | 23,312 | 21,812 | 21,812 | 6 | 54.53 |
| 2008-11-21 | 18,800 | 20,312 | 18,600 | 20,312 | 8 | 50.78 |
| 2008-11-20 | 21,500 | 21,500 | 21,500 | 21,500 | 5 | 53.75 |
| 2008-11-18 | 19,200 | 19,200 | 19,200 | 19,200 | 2 | 48 |
| 2008-11-14 | 20,000 | 20,000 | 19,000 | 19,000 | 5 | 47.50 |
| 2008-11-13 | 19,000 | 19,000 | 19,000 | 19,000 | 4 | 47.50 |
| 2008-11-12 | 19,000 | 19,000 | 19,000 | 19,000 | 2 | 47.50 |
| 2008-11-11 | 17,700 | 19,400 | 17,700 | 19,400 | 3 | 48.50 |
| 2008-11-10 | 20,000 | 20,000 | 19,500 | 19,500 | 2 | 48.75 |
| 2008-11-07 | 17,512 | 18,900 | 17,512 | 18,900 | 12 | 47.25 |
| 2008-11-06 | 20,000 | 20,012 | 20,000 | 20,012 | 6 | 50.03 |
| 2008-11-05 | 18,500 | 18,500 | 18,500 | 18,500 | 5 | 46.25 |
| 2008-11-04 | 18,512 | 20,000 | 18,512 | 20,000 | 2 | 50 |
| 2008-10-31 | 20,500 | 20,500 | 20,500 | 20,500 | 6 | 51.25 |
| 2008-10-30 | 20,372 | 20,372 | 20,372 | 20,372 | 1 | 50.93 |
| 2008-10-29 | 20,972 | 20,972 | 20,972 | 20,972 | 3 | 52.43 |
| 2008-10-28 | 20,972 | 21,000 | 20,972 | 20,972 | 51 | 52.43 |
| 2008-10-27 | 19,972 | 21,000 | 19,972 | 19,972 | 26 | 49.93 |
| 2008-10-24 | 19,412 | 19,420 | 19,012 | 19,012 | 9 | 47.53 |
| 2008-10-23 | 19,012 | 19,012 | 19,012 | 19,012 | 1 | 47.53 |
| 2008-10-22 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 47.50 |
| 2008-10-21 | 19,200 | 19,200 | 19,000 | 19,000 | 2 | 47.50 |
| 2008-10-20 | 18,500 | 18,500 | 18,500 | 18,500 | 2 | 46.25 |
| 2008-10-17 | 19,000 | 19,000 | 19,000 | 19,000 | 1 | 47.50 |
| 2008-10-16 | 18,000 | 18,000 | 18,000 | 18,000 | 4 | 45 |
| 2008-10-14 | 17,500 | 18,712 | 17,500 | 18,712 | 7 | 46.78 |
| 2008-10-10 | 16,312 | 18,100 | 16,300 | 18,100 | 16 | 45.25 |
| 2008-10-09 | 16,700 | 18,300 | 16,700 | 18,300 | 2 | 45.75 |
| 2008-10-08 | 18,800 | 18,800 | 17,700 | 17,700 | 15 | 44.25 |
| 2008-10-07 | 19,900 | 20,700 | 19,900 | 20,700 | 19 | 51.75 |
| 2008-10-06 | 22,900 | 22,900 | 22,900 | 22,900 | 12 | 57.25 |
| 2008-10-02 | 26,052 | 26,052 | 25,900 | 25,900 | 12 | 64.75 |
| 2008-09-30 | 26,700 | 26,700 | 26,452 | 26,452 | 7 | 66.13 |
| 2008-09-26 | 28,300 | 29,400 | 27,400 | 29,400 | 63 | 73.50 |
| 2008-09-25 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 70 |
| 2008-09-24 | 28,400 | 28,500 | 26,400 | 26,400 | 69 | 66 |
| 2008-09-22 | 28,500 | 28,500 | 28,500 | 28,500 | 2 | 71.25 |
| 2008-09-19 | 28,500 | 28,500 | 28,500 | 28,500 | 4 | 71.25 |
| 2008-09-18 | 28,600 | 28,600 | 28,500 | 28,500 | 12 | 71.25 |
| 2008-09-17 | 30,252 | 30,252 | 30,252 | 30,252 | 4 | 75.63 |
| 2008-09-16 | 28,500 | 28,500 | 28,500 | 28,500 | 4 | 71.25 |
| 2008-09-12 | 26,900 | 28,000 | 26,900 | 28,000 | 3 | 70 |
| 2008-09-11 | 27,280 | 27,292 | 27,280 | 27,280 | 7 | 68.20 |
| 2008-09-09 | 27,200 | 27,212 | 27,200 | 27,212 | 4 | 68.03 |
| 2008-09-08 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 68.75 |
| 2008-09-05 | 27,100 | 27,152 | 27,100 | 27,152 | 13 | 67.88 |
| 2008-09-03 | 27,412 | 27,412 | 27,300 | 27,300 | 7 | 68.25 |
| 2008-09-02 | 28,900 | 28,900 | 28,600 | 28,600 | 3 | 71.50 |
| 2008-09-01 | 28,000 | 29,200 | 28,000 | 29,200 | 2 | 73 |
| 2008-08-29 | 29,452 | 31,000 | 29,452 | 31,000 | 2 | 77.50 |
| 2008-08-26 | 32,552 | 32,552 | 32,552 | 32,552 | 74 | 81.38 |
| 2008-08-25 | 30,100 | 31,000 | 30,000 | 31,000 | 22 | 77.50 |
| 2008-08-22 | 28,300 | 29,500 | 28,300 | 29,500 | 8 | 73.75 |
| 2008-08-21 | 32,000 | 32,000 | 31,000 | 31,000 | 15 | 77.50 |
| 2008-08-20 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 80 |
| 2008-08-19 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 80 |
| 2008-08-18 | 31,800 | 31,800 | 31,800 | 31,800 | 4 | 79.50 |
| 2008-08-14 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 82.50 |
| 2008-08-13 | 34,000 | 34,000 | 34,000 | 34,000 | 3 | 85 |
| 2008-08-12 | 36,000 | 36,000 | 36,000 | 36,000 | 2 | 90 |
| 2008-08-11 | 35,500 | 35,500 | 35,500 | 35,500 | 3 | 88.75 |
| 2008-08-08 | 35,000 | 36,200 | 34,752 | 36,200 | 4 | 90.50 |
| 2008-08-07 | 38,600 | 38,600 | 38,600 | 38,600 | 2 | 96.50 |
| 2008-08-06 | 38,200 | 38,200 | 38,200 | 38,200 | 3 | 95.50 |
| 2008-08-05 | 34,200 | 34,200 | 34,200 | 34,200 | 2 | 85.50 |
| 2008-08-04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2008-07-29 | 41,800 | 43,000 | 41,800 | 43,000 | 2 | 107.50 |
| 2008-07-28 | 42,700 | 42,700 | 41,500 | 42,000 | 56 | 105 |
| 2008-07-25 | 41,500 | 44,000 | 41,500 | 43,500 | 15 | 108.75 |
| 2008-07-24 | 40,952 | 41,400 | 40,952 | 41,400 | 7 | 103.50 |
| 2008-07-22 | 39,100 | 39,100 | 39,100 | 39,100 | 5 | 97.75 |
| 2008-07-18 | 39,600 | 39,600 | 39,600 | 39,600 | 1 | 99 |
| 2008-07-16 | 40,000 | 40,000 | 39,600 | 39,600 | 3 | 99 |
| 2008-07-14 | 42,200 | 42,200 | 41,600 | 41,600 | 14 | 104 |
| 2008-07-11 | 46,000 | 46,500 | 43,000 | 43,000 | 36 | 107.50 |
| 2008-07-09 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
| 2008-07-08 | 44,300 | 44,300 | 43,000 | 43,000 | 13 | 107.50 |
| 2008-07-07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2008-07-04 | 44,000 | 45,000 | 44,000 | 45,000 | 9 | 112.50 |
| 2008-07-02 | 44,000 | 44,000 | 44,000 | 44,000 | 3 | 110 |
| 2008-07-01 | 44,000 | 44,000 | 44,000 | 44,000 | 6 | 110 |
| 2008-06-30 | 46,000 | 46,000 | 46,000 | 46,000 | 3 | 115 |
| 2008-06-27 | 46,300 | 47,000 | 46,300 | 47,000 | 3 | 117.50 |
| 2008-06-26 | 48,000 | 48,000 | 47,400 | 47,900 | 55 | 119.75 |
| 2008-06-25 | 45,500 | 46,000 | 45,500 | 46,000 | 10 | 115 |
| 2008-06-24 | 45,000 | 45,500 | 43,500 | 45,500 | 11 | 113.75 |
| 2008-06-23 | 48,400 | 48,400 | 45,600 | 45,600 | 32 | 114 |
| 2008-06-20 | 43,500 | 48,000 | 43,500 | 48,000 | 23 | 120 |
| 2008-06-19 | 45,000 | 45,000 | 44,000 | 44,000 | 9 | 110 |
| 2008-06-18 | 45,000 | 45,000 | 45,000 | 45,000 | 9 | 112.50 |
| 2008-06-17 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 115 |
| 2008-06-16 | 46,200 | 46,200 | 46,000 | 46,000 | 2 | 115 |
| 2008-06-13 | 45,000 | 45,400 | 44,500 | 45,400 | 7 | 113.50 |
| 2008-06-12 | 45,200 | 45,200 | 45,000 | 45,000 | 2 | 112.50 |
| 2008-06-11 | 47,000 | 47,000 | 46,200 | 46,200 | 9 | 115.50 |
| 2008-06-10 | 47,700 | 47,700 | 47,700 | 47,700 | 11 | 119.25 |
| 2008-06-09 | 49,100 | 49,100 | 48,900 | 48,900 | 18 | 122.25 |
| 2008-06-06 | 47,600 | 50,200 | 47,600 | 49,100 | 30 | 122.75 |
| 2008-06-05 | 48,500 | 48,500 | 47,952 | 48,000 | 25 | 120 |
| 2008-06-04 | 44,600 | 48,000 | 44,600 | 48,000 | 16 | 120 |
| 2008-06-03 | 45,600 | 45,600 | 44,500 | 44,600 | 9 | 111.50 |
| 2008-06-02 | 46,600 | 47,000 | 46,000 | 46,000 | 4 | 115 |
| 2008-05-30 | 48,000 | 48,000 | 47,000 | 47,000 | 10 | 117.50 |
| 2008-05-29 | 45,800 | 46,500 | 45,000 | 46,500 | 10 | 116.25 |
| 2008-05-27 | 48,000 | 48,800 | 48,000 | 48,000 | 19 | 120 |
| 2008-05-26 | 47,700 | 47,800 | 45,600 | 47,200 | 73 | 118 |
| 2008-05-23 | 45,400 | 45,500 | 45,400 | 45,400 | 16 | 113.50 |
| 2008-05-20 | 46,400 | 46,400 | 45,800 | 45,800 | 23 | 114.50 |
| 2008-05-19 | 45,700 | 46,000 | 45,700 | 46,000 | 15 | 115 |
| 2008-05-16 | 46,400 | 46,500 | 46,352 | 46,500 | 6 | 116.25 |
| 2008-05-15 | 47,100 | 47,400 | 46,252 | 46,400 | 23 | 116 |
| 2008-05-14 | 48,000 | 48,800 | 46,700 | 46,700 | 12 | 116.75 |
| 2008-05-13 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 112.50 |
| 2008-05-12 | 45,100 | 46,000 | 44,552 | 45,000 | 30 | 112.50 |
| 2008-05-09 | 45,400 | 45,400 | 44,500 | 45,300 | 71 | 113.25 |
| 2008-05-08 | 44,000 | 46,000 | 44,000 | 45,000 | 66 | 112.50 |
| 2008-05-07 | 40,500 | 42,000 | 40,500 | 42,000 | 14 | 105 |
| 2008-05-02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2008-05-01 | 38,100 | 38,500 | 38,000 | 38,000 | 9 | 95 |
| 2008-04-30 | 41,900 | 41,900 | 41,100 | 41,100 | 18 | 102.75 |
| 2008-04-28 | 39,900 | 40,300 | 39,900 | 39,900 | 34 | 99.75 |
| 2008-04-25 | 38,000 | 38,000 | 38,000 | 38,000 | 9 | 95 |
| 2008-04-24 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 92.50 |
| 2008-04-23 | 39,000 | 39,000 | 37,000 | 37,000 | 6 | 92.50 |
| 2008-04-22 | 38,000 | 39,000 | 38,000 | 39,000 | 8 | 97.50 |
| 2008-04-21 | 37,400 | 38,000 | 34,800 | 38,000 | 29 | 95 |
| 2008-04-18 | 36,800 | 37,300 | 36,800 | 37,300 | 22 | 93.25 |
| 2008-04-17 | 32,600 | 33,800 | 32,600 | 33,300 | 8 | 83.25 |
| 2008-04-16 | 33,000 | 33,000 | 32,200 | 32,200 | 6 | 80.50 |
| 2008-04-15 | 33,000 | 33,400 | 33,000 | 33,400 | 3 | 83.50 |
| 2008-04-11 | 35,000 | 35,000 | 35,000 | 35,000 | 2 | 87.50 |
| 2008-04-08 | 35,700 | 38,000 | 35,700 | 38,000 | 3 | 95 |
| 2008-04-07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2008-04-04 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 95 |
| 2008-04-03 | 37,800 | 38,000 | 37,800 | 38,000 | 3 | 95 |
| 2008-03-27 | 39,000 | 39,000 | 37,800 | 37,800 | 14 | 94.50 |
| 2008-03-26 | 37,100 | 37,100 | 37,100 | 37,100 | 21 | 92.75 |
| 2008-03-25 | 36,000 | 36,000 | 35,100 | 36,000 | 12 | 90 |
| 2008-03-24 | 32,052 | 35,000 | 32,052 | 35,000 | 14 | 87.50 |
| 2008-03-21 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 83.75 |
| 2008-03-19 | 32,500 | 32,800 | 32,500 | 32,800 | 2 | 82 |
| 2008-03-18 | 32,500 | 32,500 | 31,000 | 31,000 | 4 | 77.50 |
| 2008-03-17 | 32,200 | 32,300 | 31,000 | 32,300 | 27 | 80.75 |
| 2008-03-14 | 36,000 | 36,000 | 35,000 | 35,000 | 5 | 87.50 |
| 2008-03-13 | 35,000 | 35,000 | 35,000 | 35,000 | 9 | 87.50 |
| 2008-03-12 | 39,000 | 39,000 | 35,000 | 35,500 | 10 | 88.75 |
| 2008-03-11 | 37,900 | 38,000 | 37,900 | 38,000 | 3 | 95 |
| 2008-03-10 | 35,900 | 37,500 | 35,100 | 37,500 | 5 | 93.75 |
| 2008-03-07 | 37,052 | 37,252 | 37,052 | 37,252 | 2 | 93.13 |
| 2008-03-06 | 40,100 | 40,100 | 38,152 | 38,152 | 5 | 95.38 |
| 2008-03-05 | 39,500 | 39,500 | 38,500 | 38,500 | 7 | 96.25 |
| 2008-03-04 | 38,052 | 38,052 | 38,000 | 38,000 | 17 | 95 |
| 2008-03-03 | 39,000 | 40,000 | 39,000 | 39,500 | 19 | 98.75 |
| 2008-02-29 | 41,000 | 41,000 | 39,100 | 39,100 | 29 | 97.75 |
| 2008-02-28 | 44,000 | 44,000 | 42,000 | 42,500 | 20 | 106.25 |
| 2008-02-27 | 40,200 | 44,000 | 40,200 | 44,000 | 34 | 110 |
| 2008-02-26 | 41,500 | 41,500 | 40,000 | 40,000 | 36 | 100 |
| 2008-02-25 | 40,800 | 40,800 | 39,500 | 39,500 | 16 | 98.75 |
| 2008-02-22 | 38,000 | 40,000 | 38,000 | 40,000 | 15 | 100 |
| 2008-02-21 | 38,152 | 38,500 | 38,000 | 38,000 | 17 | 95 |
| 2008-02-20 | 39,052 | 39,200 | 37,600 | 38,800 | 24 | 97 |
| 2008-02-19 | 41,000 | 41,000 | 39,400 | 39,400 | 5 | 98.50 |
| 2008-02-18 | 40,000 | 41,000 | 40,000 | 41,000 | 7 | 102.50 |
| 2008-02-15 | 38,000 | 39,000 | 38,000 | 38,452 | 10 | 96.13 |
| 2008-02-14 | 37,600 | 38,000 | 35,600 | 38,000 | 11 | 95 |
| 2008-02-13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2008-02-12 | 38,500 | 38,500 | 38,000 | 38,000 | 5 | 95 |
| 2008-02-07 | 39,900 | 41,000 | 38,152 | 41,000 | 19 | 102.50 |
| 2008-02-06 | 40,800 | 41,500 | 40,800 | 41,500 | 9 | 103.75 |
| 2008-02-05 | 41,500 | 41,500 | 40,000 | 40,000 | 13 | 100 |
| 2008-02-04 | 43,000 | 43,100 | 40,700 | 42,200 | 9 | 105.50 |
| 2008-02-01 | 44,000 | 44,000 | 44,000 | 44,000 | 1 | 110 |
| 2008-01-31 | 42,100 | 42,800 | 39,300 | 42,800 | 19 | 107 |
| 2008-01-30 | 45,500 | 45,500 | 44,900 | 44,900 | 2 | 112.25 |
| 2008-01-29 | 43,900 | 44,000 | 41,800 | 44,000 | 7 | 110 |
| 2008-01-28 | 41,800 | 43,600 | 41,800 | 41,800 | 46 | 104.50 |
| 2008-01-25 | 37,500 | 39,800 | 37,500 | 39,800 | 18 | 99.50 |
| 2008-01-24 | 38,400 | 38,400 | 37,100 | 38,300 | 7 | 95.75 |
| 2008-01-23 | 34,100 | 38,000 | 34,100 | 36,000 | 6 | 90 |
| 2008-01-22 | 34,152 | 35,552 | 34,100 | 34,500 | 32 | 86.25 |
| 2008-01-21 | 37,052 | 37,952 | 37,000 | 37,952 | 9 | 94.88 |
| 2008-01-18 | 38,100 | 38,900 | 36,052 | 38,500 | 41 | 96.25 |
| 2008-01-17 | 38,000 | 39,000 | 38,000 | 38,000 | 32 | 95 |
| 2008-01-16 | 36,900 | 38,852 | 36,900 | 38,000 | 58 | 95 |
| 2008-01-15 | 44,800 | 44,800 | 40,900 | 40,900 | 17 | 102.25 |
| 2008-01-11 | 44,800 | 47,400 | 44,800 | 44,900 | 110 | 112.25 |
| 2008-01-10 | 41,100 | 44,500 | 41,100 | 43,400 | 33 | 108.50 |
| 2008-01-09 | 43,000 | 43,000 | 40,500 | 40,900 | 19 | 102.25 |
| 2008-01-08 | 41,500 | 41,700 | 40,600 | 41,700 | 13 | 104.25 |
| 2008-01-07 | 45,000 | 45,000 | 41,700 | 41,700 | 16 | 104.25 |
| 2008-01-04 | 45,900 | 46,000 | 45,000 | 45,000 | 5 | 112.50 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
