2479 (株)ジェイテック の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 20,100 | 20,500 | 20,100 | 20,500 | 2 | 51.25 |
| 2010-12-29 | 20,212 | 20,692 | 20,000 | 20,600 | 88 | 51.50 |
| 2010-12-28 | 20,700 | 21,300 | 20,000 | 20,100 | 107 | 50.25 |
| 2010-12-27 | 21,900 | 21,900 | 20,700 | 21,200 | 51 | 53 |
| 2010-12-24 | 22,100 | 23,000 | 21,300 | 21,900 | 51 | 54.75 |
| 2010-12-22 | 22,400 | 22,400 | 21,800 | 21,800 | 6 | 54.50 |
| 2010-12-21 | 22,400 | 22,400 | 21,112 | 22,400 | 9 | 56 |
| 2010-12-20 | 21,300 | 21,600 | 21,300 | 21,600 | 13 | 54 |
| 2010-12-17 | 21,020 | 22,500 | 21,020 | 22,000 | 6 | 55 |
| 2010-12-16 | 21,000 | 21,000 | 21,000 | 21,000 | 20 | 52.50 |
| 2010-12-14 | 22,400 | 22,400 | 21,100 | 21,600 | 6 | 54 |
| 2010-12-13 | 22,600 | 22,600 | 22,400 | 22,600 | 50 | 56.50 |
| 2010-12-10 | 21,400 | 21,400 | 21,400 | 21,400 | 1 | 53.50 |
| 2010-12-09 | 21,012 | 21,012 | 21,012 | 21,012 | 5 | 52.53 |
| 2010-12-08 | 21,012 | 21,012 | 21,012 | 21,012 | 10 | 52.53 |
| 2010-12-07 | 20,900 | 20,900 | 20,900 | 20,900 | 1 | 52.25 |
| 2010-12-06 | 21,892 | 22,000 | 20,900 | 20,900 | 26 | 52.25 |
| 2010-12-03 | 21,200 | 21,212 | 20,500 | 21,000 | 33 | 52.50 |
| 2010-12-02 | 22,492 | 22,492 | 21,180 | 21,200 | 14 | 53 |
| 2010-12-01 | 21,020 | 21,100 | 21,020 | 21,100 | 14 | 52.75 |
| 2010-11-30 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 56.25 |
| 2010-11-29 | 21,100 | 21,100 | 21,100 | 21,100 | 3 | 52.75 |
| 2010-11-26 | 22,020 | 22,020 | 21,500 | 21,500 | 36 | 53.75 |
| 2010-11-25 | 22,500 | 23,500 | 22,500 | 23,100 | 56 | 57.75 |
| 2010-11-24 | 22,500 | 22,500 | 22,120 | 22,500 | 4 | 56.25 |
| 2010-11-22 | 22,500 | 22,500 | 22,100 | 22,500 | 15 | 56.25 |
| 2010-11-19 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 56.25 |
| 2010-11-18 | 23,000 | 23,000 | 22,500 | 22,500 | 6 | 56.25 |
| 2010-11-17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 55 |
| 2010-11-16 | 25,252 | 25,252 | 22,500 | 23,000 | 13 | 57.50 |
| 2010-11-15 | 25,252 | 25,252 | 23,000 | 25,252 | 21 | 63.13 |
| 2010-11-12 | 21,600 | 21,600 | 20,252 | 20,252 | 3 | 50.63 |
| 2010-11-10 | 20,000 | 20,100 | 20,000 | 20,000 | 11 | 50 |
| 2010-11-09 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 50 |
| 2010-11-05 | 20,352 | 21,000 | 20,352 | 21,000 | 2 | 52.50 |
| 2010-11-04 | 20,200 | 20,200 | 20,200 | 20,200 | 1 | 50.50 |
| 2010-10-29 | 20,200 | 20,200 | 20,200 | 20,200 | 1 | 50.50 |
| 2010-10-28 | 20,200 | 20,200 | 20,200 | 20,200 | 6 | 50.50 |
| 2010-10-27 | 19,700 | 21,600 | 19,500 | 21,600 | 11 | 54 |
| 2010-10-26 | 22,500 | 22,500 | 22,000 | 22,500 | 56 | 56.25 |
| 2010-10-25 | 22,300 | 22,500 | 22,300 | 22,500 | 10 | 56.25 |
| 2010-10-22 | 22,300 | 22,300 | 20,800 | 21,500 | 6 | 53.75 |
| 2010-10-21 | 22,700 | 22,700 | 22,400 | 22,400 | 3 | 56 |
| 2010-10-20 | 20,800 | 20,800 | 20,700 | 20,700 | 12 | 51.75 |
| 2010-10-19 | 20,852 | 20,852 | 20,852 | 20,852 | 15 | 52.13 |
| 2010-10-18 | 20,992 | 21,000 | 20,992 | 21,000 | 7 | 52.50 |
| 2010-10-15 | 21,500 | 21,500 | 20,300 | 20,300 | 35 | 50.75 |
| 2010-10-14 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 57.50 |
| 2010-10-08 | 22,200 | 23,000 | 22,200 | 23,000 | 10 | 57.50 |
| 2010-10-06 | 22,120 | 24,000 | 22,120 | 23,900 | 9 | 59.75 |
| 2010-10-05 | 23,000 | 24,000 | 23,000 | 24,000 | 24 | 60 |
| 2010-10-01 | 22,000 | 22,000 | 22,000 | 22,000 | 18 | 55 |
| 2010-09-30 | 22,200 | 22,200 | 22,200 | 22,200 | 4 | 55.50 |
| 2010-09-29 | 22,500 | 22,500 | 22,500 | 22,500 | 4 | 56.25 |
| 2010-09-28 | 23,000 | 23,000 | 23,000 | 23,000 | 12 | 57.50 |
| 2010-09-27 | 25,000 | 25,000 | 25,000 | 25,000 | 33 | 62.50 |
| 2010-09-24 | 24,400 | 25,000 | 24,400 | 25,000 | 14 | 62.50 |
| 2010-09-22 | 23,400 | 23,400 | 23,300 | 23,300 | 2 | 58.25 |
| 2010-09-21 | 23,400 | 23,400 | 23,000 | 23,000 | 3 | 57.50 |
| 2010-09-17 | 22,400 | 22,400 | 22,400 | 22,400 | 1 | 56 |
| 2010-09-16 | 22,200 | 22,200 | 22,200 | 22,200 | 13 | 55.50 |
| 2010-09-15 | 22,200 | 22,200 | 22,200 | 22,200 | 6 | 55.50 |
| 2010-09-14 | 22,200 | 22,200 | 22,200 | 22,200 | 10 | 55.50 |
| 2010-09-13 | 23,000 | 23,000 | 22,200 | 22,200 | 8 | 55.50 |
| 2010-09-08 | 23,000 | 23,000 | 23,000 | 23,000 | 7 | 57.50 |
| 2010-09-07 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 57.50 |
| 2010-08-31 | 21,600 | 21,600 | 21,600 | 21,600 | 1 | 54 |
| 2010-08-30 | 22,200 | 22,200 | 22,200 | 22,200 | 1 | 55.50 |
| 2010-08-26 | 25,000 | 25,000 | 25,000 | 25,000 | 31 | 62.50 |
| 2010-08-25 | 24,500 | 24,500 | 24,480 | 24,500 | 9 | 61.25 |
| 2010-08-24 | 24,800 | 24,800 | 24,800 | 24,800 | 1 | 62 |
| 2010-08-23 | 25,800 | 25,800 | 21,500 | 21,500 | 16 | 53.75 |
| 2010-08-20 | 23,800 | 23,800 | 23,800 | 23,800 | 3 | 59.50 |
| 2010-08-18 | 24,800 | 24,800 | 24,800 | 24,800 | 4 | 62 |
| 2010-08-17 | 21,832 | 21,832 | 21,832 | 21,832 | 1 | 54.58 |
| 2010-08-16 | 21,700 | 21,700 | 21,700 | 21,700 | 15 | 54.25 |
| 2010-08-13 | 24,200 | 24,200 | 23,700 | 23,700 | 3 | 59.25 |
| 2010-08-10 | 23,800 | 25,000 | 23,800 | 25,000 | 5 | 62.50 |
| 2010-08-04 | 24,000 | 24,000 | 23,800 | 23,800 | 5 | 59.50 |
| 2010-08-03 | 25,000 | 25,000 | 25,000 | 25,000 | 6 | 62.50 |
| 2010-07-30 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 67.50 |
| 2010-07-27 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 67.50 |
| 2010-07-26 | 28,300 | 28,300 | 28,300 | 28,300 | 29 | 70.75 |
| 2010-07-23 | 28,400 | 28,400 | 27,000 | 27,000 | 17 | 67.50 |
| 2010-07-22 | 28,000 | 28,000 | 27,000 | 27,000 | 9 | 67.50 |
| 2010-07-21 | 27,500 | 27,500 | 27,000 | 27,000 | 2 | 67.50 |
| 2010-07-20 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 67.50 |
| 2010-07-16 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 68.75 |
| 2010-07-12 | 28,000 | 28,000 | 28,000 | 28,000 | 12 | 70 |
| 2010-07-09 | 27,900 | 27,900 | 27,900 | 27,900 | 1 | 69.75 |
| 2010-07-08 | 26,000 | 26,000 | 26,000 | 26,000 | 2 | 65 |
| 2010-07-01 | 25,300 | 25,300 | 25,300 | 25,300 | 1 | 63.25 |
| 2010-06-30 | 28,800 | 28,800 | 28,800 | 28,800 | 12 | 72 |
| 2010-06-29 | 25,300 | 25,300 | 25,300 | 25,300 | 2 | 63.25 |
| 2010-06-28 | 28,800 | 28,800 | 25,800 | 25,800 | 28 | 64.50 |
| 2010-06-25 | 25,500 | 27,500 | 25,500 | 27,500 | 14 | 68.75 |
| 2010-06-24 | 28,700 | 28,700 | 27,312 | 27,320 | 5 | 68.30 |
| 2010-06-23 | 27,232 | 27,232 | 27,232 | 27,232 | 1 | 68.08 |
| 2010-06-21 | 29,000 | 29,000 | 27,000 | 27,000 | 16 | 67.50 |
| 2010-06-18 | 27,000 | 28,500 | 27,000 | 27,500 | 25 | 68.75 |
| 2010-06-17 | 29,100 | 29,100 | 29,000 | 29,000 | 2 | 72.50 |
| 2010-06-16 | 27,500 | 28,000 | 27,500 | 28,000 | 2 | 70 |
| 2010-06-15 | 27,000 | 27,000 | 27,000 | 27,000 | 1 | 67.50 |
| 2010-06-11 | 28,000 | 28,000 | 28,000 | 28,000 | 5 | 70 |
| 2010-06-09 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 70 |
| 2010-06-04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 71.25 |
| 2010-06-03 | 28,300 | 28,300 | 28,300 | 28,300 | 2 | 70.75 |
| 2010-05-31 | 26,000 | 27,000 | 26,000 | 27,000 | 2 | 67.50 |
| 2010-05-28 | 24,320 | 24,320 | 24,320 | 24,320 | 1 | 60.80 |
| 2010-05-27 | 25,000 | 25,000 | 24,200 | 24,200 | 4 | 60.50 |
| 2010-05-26 | 27,532 | 27,532 | 27,000 | 27,000 | 32 | 67.50 |
| 2010-05-25 | 26,460 | 26,472 | 26,212 | 26,212 | 11 | 65.53 |
| 2010-05-24 | 26,800 | 26,800 | 26,800 | 26,800 | 1 | 67 |
| 2010-05-21 | 25,600 | 27,300 | 25,300 | 25,300 | 10 | 63.25 |
| 2010-05-19 | 28,400 | 28,400 | 26,000 | 26,000 | 5 | 65 |
| 2010-05-18 | 28,500 | 28,500 | 27,500 | 27,500 | 11 | 68.75 |
| 2010-05-17 | 25,000 | 25,500 | 25,000 | 25,500 | 7 | 63.75 |
| 2010-05-14 | 27,000 | 27,000 | 25,000 | 25,000 | 33 | 62.50 |
| 2010-05-13 | 27,500 | 27,500 | 27,500 | 27,500 | 1 | 68.75 |
| 2010-05-12 | 29,900 | 29,900 | 27,000 | 27,000 | 14 | 67.50 |
| 2010-05-11 | 29,900 | 30,000 | 29,900 | 30,000 | 13 | 75 |
| 2010-05-10 | 29,992 | 30,000 | 29,000 | 30,000 | 13 | 75 |
| 2010-05-07 | 29,372 | 31,500 | 29,352 | 30,000 | 59 | 75 |
| 2010-05-06 | 39,900 | 39,900 | 35,200 | 36,352 | 14 | 90.88 |
| 2010-04-30 | 35,000 | 42,700 | 34,600 | 39,900 | 87 | 99.75 |
| 2010-04-28 | 31,100 | 39,500 | 31,100 | 39,500 | 242 | 98.75 |
| 2010-04-27 | 29,012 | 32,500 | 29,012 | 32,500 | 45 | 81.25 |
| 2010-04-26 | 29,600 | 29,600 | 27,600 | 28,100 | 58 | 70.25 |
| 2010-04-23 | 28,000 | 29,000 | 28,000 | 29,000 | 2 | 72.50 |
| 2010-04-22 | 27,032 | 27,032 | 27,032 | 27,032 | 1 | 67.58 |
| 2010-04-21 | 26,520 | 26,560 | 26,520 | 26,560 | 2 | 66.40 |
| 2010-04-20 | 26,212 | 26,212 | 26,212 | 26,212 | 1 | 65.53 |
| 2010-04-16 | 28,000 | 28,000 | 27,700 | 27,700 | 4 | 69.25 |
| 2010-04-15 | 26,200 | 27,612 | 25,300 | 27,612 | 14 | 69.03 |
| 2010-04-14 | 26,012 | 26,312 | 26,012 | 26,312 | 7 | 65.78 |
| 2010-04-13 | 27,500 | 27,500 | 25,512 | 26,000 | 20 | 65 |
| 2010-04-12 | 28,700 | 28,700 | 27,000 | 27,000 | 5 | 67.50 |
| 2010-04-09 | 25,500 | 29,600 | 25,500 | 28,800 | 86 | 72 |
| 2010-04-08 | 23,992 | 25,000 | 23,992 | 25,000 | 29 | 62.50 |
| 2010-04-07 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 56.50 |
| 2010-04-06 | 22,200 | 22,300 | 22,200 | 22,300 | 9 | 55.75 |
| 2010-04-05 | 22,000 | 22,300 | 22,000 | 22,100 | 10 | 55.25 |
| 2010-04-02 | 20,400 | 20,700 | 20,400 | 20,700 | 6 | 51.75 |
| 2010-04-01 | 21,992 | 21,992 | 20,300 | 20,300 | 6 | 50.75 |
| 2010-03-31 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 52.50 |
| 2010-03-29 | 23,000 | 23,000 | 21,000 | 21,000 | 3 | 52.50 |
| 2010-03-26 | 23,152 | 23,152 | 23,152 | 23,152 | 53 | 57.88 |
| 2010-03-25 | 21,512 | 22,152 | 21,500 | 22,152 | 25 | 55.38 |
| 2010-03-23 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 52.50 |
| 2010-03-19 | 22,000 | 22,600 | 21,900 | 21,900 | 6 | 54.75 |
| 2010-03-18 | 22,040 | 22,040 | 20,300 | 20,300 | 25 | 50.75 |
| 2010-03-16 | 22,040 | 22,040 | 22,040 | 22,040 | 1 | 55.10 |
| 2010-03-12 | 22,040 | 22,040 | 22,040 | 22,040 | 1 | 55.10 |
| 2010-03-10 | 22,500 | 23,000 | 22,500 | 23,000 | 2 | 57.50 |
| 2010-03-05 | 25,000 | 25,000 | 21,800 | 22,392 | 23 | 55.98 |
| 2010-03-02 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 60 |
| 2010-03-01 | 23,500 | 23,500 | 23,500 | 23,500 | 5 | 58.75 |
| 2010-02-26 | 24,100 | 24,100 | 22,600 | 23,500 | 63 | 58.75 |
| 2010-02-25 | 24,012 | 25,400 | 24,012 | 25,400 | 20 | 63.50 |
| 2010-02-23 | 23,800 | 24,000 | 23,800 | 24,000 | 7 | 60 |
| 2010-02-22 | 23,800 | 23,800 | 23,800 | 23,800 | 3 | 59.50 |
| 2010-02-15 | 22,980 | 24,800 | 22,980 | 24,800 | 2 | 62 |
| 2010-02-12 | 23,480 | 23,480 | 23,480 | 23,480 | 11 | 58.70 |
| 2010-02-03 | 25,480 | 25,480 | 25,480 | 25,480 | 1 | 63.70 |
| 2010-02-02 | 24,980 | 24,980 | 24,980 | 24,980 | 1 | 62.45 |
| 2010-02-01 | 24,080 | 24,080 | 24,080 | 24,080 | 5 | 60.20 |
| 2010-01-26 | 24,980 | 25,992 | 24,460 | 25,992 | 42 | 64.98 |
| 2010-01-25 | 27,000 | 27,000 | 26,500 | 26,992 | 20 | 67.48 |
| 2010-01-22 | 26,672 | 27,200 | 26,552 | 27,200 | 22 | 68 |
| 2010-01-21 | 26,592 | 27,000 | 26,592 | 27,000 | 4 | 67.50 |
| 2010-01-20 | 26,500 | 26,500 | 26,500 | 26,500 | 1 | 66.25 |
| 2010-01-19 | 26,500 | 27,200 | 26,400 | 27,200 | 11 | 68 |
| 2010-01-15 | 26,600 | 28,000 | 26,600 | 28,000 | 5 | 70 |
| 2010-01-12 | 27,100 | 27,100 | 27,100 | 27,100 | 1 | 67.75 |
| 2010-01-08 | 26,100 | 26,100 | 26,100 | 26,100 | 1 | 65.25 |
| 2010-01-07 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 69.50 |
| 2010-01-05 | 25,500 | 26,800 | 25,500 | 26,800 | 7 | 67 |
| 2010-01-04 | 28,992 | 28,992 | 28,992 | 28,992 | 1 | 72.48 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
