2479 (株)ジェイテック の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 26,500 | 26,500 | 26,500 | 26,500 | 34 | 66.25 |
| 2009-12-25 | 26,500 | 26,500 | 26,100 | 26,500 | 15 | 66.25 |
| 2009-12-24 | 25,712 | 26,500 | 25,712 | 26,500 | 3 | 66.25 |
| 2009-12-22 | 26,000 | 26,000 | 25,352 | 25,712 | 9 | 64.28 |
| 2009-12-16 | 25,452 | 26,252 | 25,452 | 26,252 | 3 | 65.63 |
| 2009-12-14 | 25,452 | 25,452 | 25,452 | 25,452 | 1 | 63.63 |
| 2009-12-11 | 26,352 | 26,352 | 26,052 | 26,052 | 16 | 65.13 |
| 2009-12-10 | 24,852 | 25,752 | 24,852 | 25,752 | 5 | 64.38 |
| 2009-12-09 | 24,212 | 24,812 | 23,912 | 23,952 | 40 | 59.88 |
| 2009-12-08 | 26,912 | 26,912 | 26,912 | 26,912 | 5 | 67.28 |
| 2009-12-07 | 27,492 | 27,492 | 26,912 | 26,912 | 2 | 67.28 |
| 2009-12-03 | 27,792 | 27,792 | 27,792 | 27,792 | 2 | 69.48 |
| 2009-11-30 | 26,900 | 28,992 | 26,900 | 28,992 | 3 | 72.48 |
| 2009-11-27 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 72.50 |
| 2009-11-26 | 29,000 | 29,000 | 29,000 | 29,000 | 33 | 72.50 |
| 2009-11-25 | 26,900 | 28,600 | 26,900 | 28,600 | 13 | 71.50 |
| 2009-11-24 | 29,300 | 29,300 | 28,700 | 28,700 | 4 | 71.75 |
| 2009-11-20 | 27,100 | 29,200 | 27,100 | 29,200 | 2 | 73 |
| 2009-11-19 | 29,200 | 29,200 | 29,200 | 29,200 | 1 | 73 |
| 2009-11-17 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 66.25 |
| 2009-11-16 | 25,000 | 25,000 | 23,500 | 24,700 | 4 | 61.75 |
| 2009-11-10 | 25,700 | 25,700 | 25,700 | 25,700 | 1 | 64.25 |
| 2009-11-09 | 27,200 | 27,200 | 27,200 | 27,200 | 1 | 68 |
| 2009-10-27 | 28,452 | 31,300 | 28,452 | 31,300 | 11 | 78.25 |
| 2009-10-26 | 32,552 | 32,952 | 28,852 | 31,252 | 44 | 78.13 |
| 2009-10-23 | 30,100 | 31,000 | 30,100 | 31,000 | 9 | 77.50 |
| 2009-10-22 | 30,000 | 30,400 | 29,600 | 29,600 | 7 | 74 |
| 2009-10-21 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 72.75 |
| 2009-10-20 | 28,700 | 28,700 | 28,700 | 28,700 | 6 | 71.75 |
| 2009-10-14 | 28,000 | 29,000 | 28,000 | 29,000 | 2 | 72.50 |
| 2009-10-07 | 30,000 | 30,500 | 30,000 | 30,500 | 5 | 76.25 |
| 2009-10-06 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 74.75 |
| 2009-10-05 | 28,652 | 28,652 | 28,600 | 28,600 | 6 | 71.50 |
| 2009-09-30 | 29,452 | 29,452 | 29,452 | 29,452 | 1 | 73.63 |
| 2009-09-29 | 32,952 | 32,952 | 29,000 | 30,952 | 4 | 77.38 |
| 2009-09-28 | 30,600 | 30,600 | 30,600 | 30,600 | 29 | 76.50 |
| 2009-09-25 | 30,000 | 30,600 | 29,600 | 30,600 | 17 | 76.50 |
| 2009-09-24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 72.50 |
| 2009-09-18 | 30,000 | 30,000 | 29,000 | 29,000 | 3 | 72.50 |
| 2009-09-17 | 28,700 | 31,000 | 28,700 | 31,000 | 4 | 77.50 |
| 2009-09-16 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 72.50 |
| 2009-09-14 | 29,600 | 29,600 | 29,000 | 29,000 | 4 | 72.50 |
| 2009-09-10 | 28,700 | 29,600 | 28,700 | 29,600 | 3 | 74 |
| 2009-09-08 | 28,700 | 28,700 | 28,700 | 28,700 | 2 | 71.75 |
| 2009-09-03 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 72.50 |
| 2009-08-28 | 29,300 | 29,300 | 29,300 | 29,300 | 1 | 73.25 |
| 2009-08-26 | 31,200 | 31,200 | 31,200 | 31,200 | 32 | 78 |
| 2009-08-25 | 31,000 | 31,000 | 30,000 | 30,000 | 21 | 75 |
| 2009-08-21 | 28,812 | 29,712 | 28,812 | 29,712 | 3 | 74.28 |
| 2009-08-19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 75 |
| 2009-08-14 | 31,600 | 31,600 | 31,600 | 31,600 | 1 | 79 |
| 2009-08-13 | 28,500 | 29,700 | 28,500 | 29,700 | 29 | 74.25 |
| 2009-08-12 | 28,400 | 28,400 | 28,400 | 28,400 | 3 | 71 |
| 2009-08-11 | 28,000 | 28,500 | 28,000 | 28,500 | 4 | 71.25 |
| 2009-08-10 | 28,100 | 28,100 | 28,100 | 28,100 | 4 | 70.25 |
| 2009-08-07 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 70 |
| 2009-08-06 | 27,912 | 27,912 | 27,912 | 27,912 | 8 | 69.78 |
| 2009-08-04 | 28,300 | 28,900 | 28,000 | 28,900 | 3 | 72.25 |
| 2009-08-03 | 28,900 | 28,900 | 28,900 | 28,900 | 1 | 72.25 |
| 2009-07-31 | 28,100 | 28,600 | 27,112 | 27,400 | 9 | 68.50 |
| 2009-07-30 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 72.50 |
| 2009-07-29 | 29,000 | 29,000 | 29,000 | 29,000 | 4 | 72.50 |
| 2009-07-28 | 29,700 | 29,700 | 29,500 | 29,500 | 2 | 73.75 |
| 2009-07-27 | 31,800 | 31,800 | 29,800 | 31,700 | 35 | 79.25 |
| 2009-07-24 | 32,600 | 32,600 | 31,000 | 32,600 | 11 | 81.50 |
| 2009-07-23 | 29,960 | 32,652 | 29,960 | 32,652 | 10 | 81.63 |
| 2009-07-22 | 32,000 | 32,000 | 29,900 | 29,952 | 13 | 74.88 |
| 2009-07-16 | 34,400 | 34,400 | 34,400 | 34,400 | 1 | 86 |
| 2009-07-15 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 83.50 |
| 2009-07-14 | 29,900 | 32,600 | 29,900 | 32,600 | 2 | 81.50 |
| 2009-07-13 | 32,352 | 32,352 | 30,000 | 32,300 | 16 | 80.75 |
| 2009-07-10 | 32,300 | 32,300 | 29,500 | 30,800 | 9 | 77 |
| 2009-07-09 | 33,152 | 33,152 | 32,300 | 32,300 | 16 | 80.75 |
| 2009-07-08 | 36,300 | 36,300 | 36,300 | 36,300 | 5 | 90.75 |
| 2009-07-07 | 36,800 | 36,800 | 36,800 | 36,800 | 5 | 92 |
| 2009-07-03 | 36,800 | 36,800 | 36,800 | 36,800 | 6 | 92 |
| 2009-07-02 | 33,500 | 37,000 | 33,500 | 37,000 | 11 | 92.50 |
| 2009-07-01 | 33,900 | 36,300 | 33,900 | 36,300 | 2 | 90.75 |
| 2009-06-29 | 35,500 | 35,900 | 33,100 | 35,900 | 8 | 89.75 |
| 2009-06-26 | 36,000 | 36,800 | 35,152 | 36,800 | 37 | 92 |
| 2009-06-25 | 37,100 | 37,600 | 37,000 | 37,600 | 32 | 94 |
| 2009-06-24 | 37,500 | 37,500 | 36,600 | 37,500 | 9 | 93.75 |
| 2009-06-23 | 36,000 | 37,500 | 36,000 | 37,500 | 12 | 93.75 |
| 2009-06-22 | 32,800 | 37,200 | 32,800 | 37,200 | 21 | 93 |
| 2009-06-19 | 30,800 | 34,000 | 30,800 | 34,000 | 14 | 85 |
| 2009-06-18 | 29,900 | 32,900 | 29,700 | 32,000 | 40 | 80 |
| 2009-06-17 | 29,900 | 29,900 | 29,900 | 29,900 | 1 | 74.75 |
| 2009-06-16 | 32,200 | 35,000 | 31,500 | 32,300 | 42 | 80.75 |
| 2009-06-15 | 28,792 | 31,000 | 28,792 | 31,000 | 36 | 77.50 |
| 2009-06-12 | 29,700 | 29,700 | 27,312 | 28,000 | 4 | 70 |
| 2009-06-11 | 28,600 | 29,800 | 28,600 | 29,800 | 8 | 74.50 |
| 2009-06-10 | 27,700 | 29,800 | 27,000 | 29,800 | 12 | 74.50 |
| 2009-06-09 | 25,900 | 28,600 | 25,900 | 28,600 | 33 | 71.50 |
| 2009-06-08 | 22,600 | 25,600 | 22,600 | 25,600 | 18 | 64 |
| 2009-06-04 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 58 |
| 2009-06-02 | 22,900 | 22,900 | 22,900 | 22,900 | 1 | 57.25 |
| 2009-06-01 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 62.50 |
| 2009-05-29 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 62.50 |
| 2009-05-28 | 22,412 | 23,000 | 22,412 | 23,000 | 2 | 57.50 |
| 2009-05-27 | 25,400 | 25,400 | 25,400 | 25,400 | 1 | 63.50 |
| 2009-05-26 | 25,100 | 25,100 | 25,100 | 25,100 | 38 | 62.75 |
| 2009-05-25 | 23,100 | 24,000 | 22,300 | 24,000 | 22 | 60 |
| 2009-05-22 | 21,972 | 21,972 | 21,512 | 21,512 | 3 | 53.78 |
| 2009-05-21 | 21,400 | 21,500 | 21,020 | 21,020 | 7 | 52.55 |
| 2009-05-20 | 20,500 | 21,000 | 20,500 | 21,000 | 3 | 52.50 |
| 2009-05-19 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 52.50 |
| 2009-05-18 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 51.25 |
| 2009-05-07 | 20,500 | 20,500 | 20,500 | 20,500 | 7 | 51.25 |
| 2009-05-01 | 18,452 | 18,452 | 18,452 | 18,452 | 1 | 46.13 |
| 2009-04-30 | 18,520 | 18,520 | 18,520 | 18,520 | 11 | 46.30 |
| 2009-04-27 | 21,000 | 21,000 | 20,000 | 20,000 | 67 | 50 |
| 2009-04-24 | 18,820 | 20,840 | 18,820 | 20,840 | 61 | 52.10 |
| 2009-04-22 | 18,800 | 19,000 | 18,500 | 19,000 | 9 | 47.50 |
| 2009-04-21 | 18,800 | 18,800 | 18,800 | 18,800 | 1 | 47 |
| 2009-04-17 | 18,100 | 19,300 | 18,100 | 19,300 | 9 | 48.25 |
| 2009-04-16 | 18,100 | 18,100 | 18,052 | 18,052 | 5 | 45.13 |
| 2009-04-14 | 18,900 | 18,900 | 17,400 | 18,400 | 18 | 46 |
| 2009-04-13 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 42.25 |
| 2009-04-10 | 16,860 | 16,860 | 16,852 | 16,852 | 3 | 42.13 |
| 2009-04-09 | 17,200 | 17,500 | 16,652 | 16,812 | 11 | 42.03 |
| 2009-04-08 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 45 |
| 2009-04-06 | 17,412 | 18,600 | 17,412 | 18,600 | 19 | 46.50 |
| 2009-04-03 | 19,412 | 19,412 | 19,412 | 19,412 | 5 | 48.53 |
| 2009-04-02 | 18,000 | 18,000 | 17,612 | 17,612 | 4 | 44.03 |
| 2009-03-27 | 18,700 | 19,700 | 18,700 | 18,800 | 22 | 47 |
| 2009-03-26 | 20,692 | 21,700 | 20,692 | 21,700 | 91 | 54.25 |
| 2009-03-25 | 17,700 | 19,700 | 17,700 | 19,700 | 37 | 49.25 |
| 2009-03-24 | 17,700 | 17,700 | 17,700 | 17,700 | 3 | 44.25 |
| 2009-03-23 | 17,852 | 18,252 | 16,600 | 16,700 | 23 | 41.75 |
| 2009-03-19 | 16,052 | 16,252 | 16,052 | 16,252 | 4 | 40.63 |
| 2009-03-18 | 16,152 | 16,152 | 16,000 | 16,000 | 10 | 40 |
| 2009-03-16 | 16,100 | 16,100 | 16,100 | 16,100 | 3 | 40.25 |
| 2009-03-12 | 17,100 | 17,100 | 17,100 | 17,100 | 4 | 42.75 |
| 2009-03-10 | 17,300 | 17,300 | 17,000 | 17,000 | 5 | 42.50 |
| 2009-03-09 | 17,300 | 17,300 | 17,300 | 17,300 | 3 | 43.25 |
| 2009-03-05 | 17,900 | 17,900 | 17,900 | 17,900 | 2 | 44.75 |
| 2009-02-26 | 20,900 | 20,900 | 18,700 | 18,700 | 81 | 46.75 |
| 2009-02-25 | 18,992 | 19,900 | 18,992 | 19,900 | 27 | 49.75 |
| 2009-02-24 | 18,992 | 18,992 | 18,992 | 18,992 | 1 | 47.48 |
| 2009-02-23 | 18,500 | 19,000 | 18,500 | 19,000 | 5 | 47.50 |
| 2009-02-20 | 18,500 | 18,500 | 18,300 | 18,300 | 2 | 45.75 |
| 2009-02-19 | 16,900 | 17,900 | 16,000 | 17,900 | 19 | 44.75 |
| 2009-02-18 | 16,900 | 16,900 | 16,900 | 16,900 | 1 | 42.25 |
| 2009-02-17 | 17,200 | 17,500 | 17,100 | 17,100 | 8 | 42.75 |
| 2009-02-16 | 17,000 | 17,000 | 17,000 | 17,000 | 1 | 42.50 |
| 2009-02-13 | 17,000 | 17,000 | 16,700 | 17,000 | 5 | 42.50 |
| 2009-02-12 | 17,000 | 17,000 | 17,000 | 17,000 | 3 | 42.50 |
| 2009-02-10 | 17,500 | 17,500 | 17,500 | 17,500 | 3 | 43.75 |
| 2009-02-09 | 17,900 | 17,900 | 17,900 | 17,900 | 2 | 44.75 |
| 2009-02-06 | 17,532 | 17,532 | 17,532 | 17,532 | 2 | 43.83 |
| 2009-02-04 | 17,132 | 18,732 | 17,132 | 18,732 | 4 | 46.83 |
| 2009-02-03 | 17,112 | 17,332 | 17,112 | 17,332 | 25 | 43.33 |
| 2009-02-02 | 18,312 | 19,112 | 17,700 | 19,112 | 39 | 47.78 |
| 2009-01-30 | 18,412 | 19,400 | 18,412 | 19,400 | 25 | 48.50 |
| 2009-01-29 | 21,792 | 21,792 | 21,000 | 21,012 | 7 | 52.53 |
| 2009-01-27 | 23,892 | 23,892 | 23,892 | 23,892 | 35 | 59.73 |
| 2009-01-26 | 21,532 | 22,752 | 21,532 | 22,752 | 42 | 56.88 |
| 2009-01-23 | 20,700 | 21,000 | 20,500 | 20,500 | 23 | 51.25 |
| 2009-01-22 | 20,400 | 20,500 | 20,400 | 20,500 | 8 | 51.25 |
| 2009-01-21 | 20,320 | 20,320 | 20,320 | 20,320 | 3 | 50.80 |
| 2009-01-20 | 20,012 | 20,020 | 20,012 | 20,012 | 8 | 50.03 |
| 2009-01-16 | 23,012 | 23,012 | 23,012 | 23,012 | 1 | 57.53 |
| 2009-01-14 | 23,012 | 23,012 | 23,012 | 23,012 | 1 | 57.53 |
| 2009-01-13 | 21,000 | 23,000 | 20,900 | 23,000 | 8 | 57.50 |
| 2009-01-09 | 22,600 | 23,900 | 22,600 | 23,900 | 9 | 59.75 |
| 2009-01-06 | 24,652 | 25,560 | 24,652 | 25,560 | 5 | 63.90 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
