2479 (株)ジェイテックの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	10,750	10,750	10,510	10,700	7	53.50
2011-12-29	10,430	10,700	10,430	10,610	14	53.05
2011-12-28	10,600	10,800	10,500	10,800	13	54
2011-12-27	10,710	10,710	10,650	10,650	6	53.25
2011-12-26	11,090	11,200	10,950	10,950	65	54.75
2011-12-22	11,030	11,220	10,900	10,900	65	54.50
2011-12-21	11,600	12,200	11,190	11,200	44	56
2011-12-20	11,210	11,580	11,160	11,450	18	57.25
2011-12-19	11,500	11,500	11,300	11,300	31	56.50
2011-12-16	11,690	12,500	11,530	11,600	80	58
2011-12-15	11,720	11,720	11,320	11,400	21	57
2011-12-14	11,400	11,780	11,400	11,600	20	58
2011-12-13	11,100	11,400	11,000	11,330	92	56.65
2011-12-12	11,790	11,790	11,200	11,320	69	56.60
2011-12-09	11,680	11,680	11,220	11,220	46	56.10
2011-12-08	11,190	11,680	11,190	11,680	33	58.40
2011-12-07	10,880	11,490	10,700	11,490	100	57.45
2011-12-06	11,050	11,140	10,760	10,850	67	54.25
2011-12-05	10,760	10,760	10,720	10,760	24	53.80
2011-12-02	10,700	10,950	10,690	10,890	6	54.45
2011-12-01	10,900	11,100	10,540	10,950	42	54.75
2011-11-30	10,800	10,800	10,600	10,800	4	54
2011-11-29	11,140	11,140	10,410	10,600	33	53
2011-11-28	11,000	11,070	11,000	11,000	56	55
2011-11-25	10,610	10,700	10,410	10,700	24	53.50
2011-11-24	10,200	10,500	10,200	10,500	30	52.50
2011-11-22	10,500	10,510	10,500	10,500	11	52.50
2011-11-21	10,500	10,500	10,500	10,500	5	52.50
2011-11-18	10,790	10,790	10,400	10,400	11	52
2011-11-17	10,620	11,290	10,620	10,800	18	54
2011-11-16	10,820	10,820	10,500	10,650	33	53.25
2011-11-15	11,200	11,460	10,840	11,010	7	55.05
2011-11-14	11,490	11,490	10,800	11,290	22	56.45
2011-11-11	11,260	11,530	11,250	11,300	25	56.50
2011-11-10	11,330	11,500	10,690	11,390	197	56.95
2011-11-09	12,110	12,110	11,910	11,910	17	59.55
2011-11-08	12,400	12,400	12,100	12,200	17	61
2011-11-07	12,600	12,600	12,600	12,600	2	63
2011-11-04	12,510	12,600	12,500	12,500	9	62.50
2011-11-02	12,600	12,720	12,420	12,450	17	62.25
2011-11-01	12,610	12,650	12,610	12,650	13	63.25
2011-10-31	12,520	12,970	12,520	12,970	2	64.85
2011-10-28	12,740	13,170	12,670	12,670	49	63.35
2011-10-27	13,600	13,600	12,800	12,850	82	64.25
2011-10-26	12,710	13,200	12,500	13,180	87	65.90
2011-10-25	12,620	12,690	12,350	12,620	29	63.10
2011-10-24	12,320	12,350	12,320	12,320	14	61.60
2011-10-21	12,400	12,400	12,290	12,320	17	61.60
2011-10-20	12,840	12,940	12,300	12,410	7	62.05
2011-10-19	12,910	12,950	12,570	12,570	9	62.85
2011-10-18	12,800	12,910	12,600	12,910	33	64.55
2011-10-17	12,850	12,850	12,500	12,500	12	62.50
2011-10-14	13,150	13,150	13,150	13,150	2	65.75
2011-10-13	12,310	13,200	12,310	13,200	11	66
2011-10-12	12,430	12,750	12,300	12,750	11	63.75
2011-10-11	11,880	12,910	11,880	12,430	37	62.15
2011-10-07	12,190	12,190	11,800	11,880	23	59.40
2011-10-06	11,910	12,360	11,800	12,190	35	60.95
2011-10-05	12,000	12,600	12,000	12,030	8	60.15
2011-10-04	12,450	12,450	12,000	12,300	65	61.50
2011-10-03	12,620	12,800	12,110	12,800	19	64
2011-09-30	12,400	14,380	12,400	12,700	160	63.50
2011-09-29	13,200	13,200	12,130	12,400	24	62
2011-09-28	11,820	13,200	11,820	13,200	44	66
2011-09-27	12,400	12,880	12,100	12,100	30	60.50
2011-09-26	13,480	13,480	11,110	12,400	64	62
2011-09-22	13,110	13,130	13,000	13,100	41	65.50
2011-09-21	13,500	14,450	13,500	13,500	80	67.50
2011-09-20	13,200	13,400	13,200	13,400	10	67
2011-09-16	13,500	14,100	13,220	13,220	102	66.10
2011-09-15	13,300	13,360	12,700	13,110	69	65.55
2011-09-14	13,300	13,510	13,300	13,300	82	66.50
2011-09-13	13,700	13,840	13,170	13,840	86	69.20
2011-09-12	14,100	14,100	13,760	13,760	56	68.80
2011-09-09	14,110	14,740	14,110	14,300	40	71.50
2011-09-08	14,800	14,800	14,010	14,130	121	70.65
2011-09-07	14,320	14,770	14,100	14,500	161	72.50
2011-09-06	15,260	15,510	14,350	14,790	659	73.95
2011-09-05	14,510	17,360	14,510	16,250	2,036	81.25
2011-09-02	14,300	15,630	14,300	14,360	189	71.80
2011-09-01	14,350	14,400	13,980	14,020	30	70.10
2011-08-31	14,590	14,590	14,000	14,240	108	71.20
2011-08-30	14,010	14,770	13,870	14,770	108	73.85
2011-08-29	14,420	14,500	13,560	13,830	227	69.15
2011-08-26	15,090	15,100	14,620	14,720	78	73.60
2011-08-25	14,500	15,500	14,500	14,930	409	74.65
2011-08-24	16,110	16,800	13,800	14,150	815	70.75
2011-08-23	18,060	18,800	15,620	15,980	2,475	79.90
2011-08-22	19,260	19,260	18,860	19,260	1,091	96.30
2011-08-19	12,250	15,260	12,250	15,260	990	76.30
2011-08-18	13,350	13,350	12,220	12,260	93	61.30
2011-08-17	13,030	13,350	13,030	13,050	119	65.25
2011-08-16	13,700	14,600	12,900	13,930	239	69.65
2011-08-15	12,380	12,800	12,360	12,500	18	62.50
2011-08-12	12,970	12,970	12,410	12,410	59	62.05
2011-08-11	13,000	13,000	12,000	13,000	86	65
2011-08-10	13,500	13,500	13,020	13,020	19	65.10
2011-08-09	12,590	12,590	11,600	12,570	88	62.85
2011-08-08	13,710	13,710	12,660	12,820	42	64.10
2011-08-05	12,720	13,880	12,420	13,710	64	68.55
2011-08-04	14,870	14,870	14,280	14,500	15	72.50
2011-08-03	15,000	15,000	14,300	14,890	72	74.45
2011-08-02	15,010	15,100	14,640	15,000	95	75
2011-08-01	14,700	16,050	14,700	16,050	53	80.25
2011-07-29	14,820	15,080	14,820	15,080	28	75.40
2011-07-28	15,000	15,000	14,900	14,900	15	74.50
2011-07-27	14,980	15,000	14,870	14,870	22	74.35
2011-07-26	15,180	15,300	15,000	15,010	51	75.05
2011-07-25	15,020	15,410	15,020	15,070	16	75.35
2011-07-22	14,810	15,600	14,790	15,000	90	75
2011-07-21	15,600	15,600	14,810	14,810	129	74.05
2011-07-20	15,750	15,750	15,200	15,600	54	78
2011-07-19	15,190	15,470	15,190	15,390	8	76.95
2011-07-15	15,130	15,130	15,010	15,030	47	75.15
2011-07-14	15,300	15,370	15,140	15,360	14	76.80
2011-07-13	15,510	15,850	15,100	15,200	52	76
2011-07-12	16,000	16,000	15,600	15,900	42	79.50
2011-07-11	16,000	16,450	15,500	16,450	92	82.25
2011-07-08	15,300	15,690	14,950	15,690	18	78.45
2011-07-07	14,730	14,990	14,730	14,970	29	74.85
2011-07-06	15,410	15,410	14,800	14,990	43	74.95
2011-07-05	14,810	15,300	14,810	15,010	37	75.05
2011-07-04	14,700	15,000	14,700	14,800	40	74
2011-07-01	14,700	15,150	14,700	15,150	44	75.75
2011-06-30	15,100	15,500	14,630	15,500	29	77.50
2011-06-29	15,350	15,350	14,700	15,110	25	75.55
2011-06-28	14,740	15,200	14,670	14,680	36	73.40
2011-06-27	15,000	15,180	14,360	14,440	108	72.20
2011-06-24	15,000	15,000	15,000	15,000	4	75
2011-06-23	15,400	15,400	15,100	15,400	109	77
2011-06-22	14,440	15,500	14,420	15,500	118	77.50
2011-06-21	15,250	15,870	14,230	14,740	84	73.70
2011-06-20	15,400	15,400	14,700	14,870	18	74.35
2011-06-17	15,650	15,650	15,010	15,010	24	75.05
2011-06-16	16,000	16,000	15,650	15,650	8	78.25
2011-06-15	16,250	16,250	15,300	15,970	70	79.85
2011-06-14	16,000	16,300	15,580	16,250	116	81.25
2011-06-13	15,550	16,000	15,500	16,000	39	80
2011-06-10	15,400	15,700	15,390	15,500	23	77.50
2011-06-09	15,890	15,890	15,100	15,480	38	77.40
2011-06-08	15,500	15,500	15,500	15,500	22	77.50
2011-06-07	15,400	15,500	15,100	15,500	6	77.50
2011-06-06	15,600	15,600	14,900	15,300	17	76.50
2011-06-03	14,720	14,900	14,620	14,900	28	74.50
2011-06-02	14,300	15,000	14,300	14,570	46	72.85
2011-06-01	14,600	14,990	14,500	14,990	48	74.95
2011-05-31	14,420	14,790	14,040	14,700	54	73.50
2011-05-30	15,490	15,490	14,200	14,400	49	72
2011-05-27	15,100	15,490	15,100	15,200	19	76
2011-05-26	15,190	15,500	14,960	15,150	62	75.75
2011-05-25	15,100	15,490	15,090	15,200	43	76
2011-05-24	15,200	15,500	15,200	15,500	14	77.50
2011-05-23	16,200	16,200	15,210	15,400	36	77
2011-05-20	15,800	15,900	15,600	15,800	21	79
2011-05-19	15,010	15,400	14,950	15,400	57	77
2011-05-18	14,930	15,150	14,930	15,030	29	75.15
2011-05-17	15,200	15,340	14,850	15,180	61	75.90
2011-05-16	15,600	15,600	15,100	15,400	55	77
2011-05-13	16,250	16,350	15,800	15,850	168	79.25
2011-05-12	16,750	16,750	16,200	16,500	85	82.50
2011-05-11	16,300	16,800	16,300	16,510	96	82.55
2011-05-10	17,260	17,260	16,260	16,700	247	83.50
2011-05-09	17,500	17,500	16,660	17,280	109	86.40
2011-05-06	16,160	16,700	16,160	16,450	90	82.25
2011-05-02	16,830	17,340	16,650	17,340	106	86.70
2011-04-28	17,170	17,300	16,000	16,800	153	84
2011-04-27	17,810	18,100	17,200	17,300	157	86.50
2011-04-26	19,390	19,390	17,500	17,810	319	89.05
2011-04-25	18,410	19,880	17,500	18,820	502	94.10
2011-04-22	17,500	23,300	16,900	18,320	2,130	91.60
2011-04-21	16,360	19,710	16,360	19,710	1,439	98.55
2011-04-20	15,700	16,250	15,700	15,710	57	78.55
2011-04-19	16,500	16,500	15,610	16,100	29	80.50
2011-04-18	16,500	17,100	16,300	16,610	101	83.05
2011-04-15	16,460	16,700	15,750	16,300	170	81.50
2011-04-14	16,580	16,600	15,500	16,090	112	80.45
2011-04-13	16,100	16,660	16,010	16,040	38	80.20
2011-04-12	16,120	16,800	15,800	16,800	49	84
2011-04-11	15,750	16,700	15,500	16,680	47	83.40
2011-04-08	15,100	16,500	14,740	15,750	157	78.75
2011-04-07	16,500	16,500	14,730	15,600	235	78
2011-04-06	16,000	16,950	15,010	16,200	193	81
2011-04-05	18,500	18,500	17,000	17,000	175	85
2011-04-04	17,500	18,500	17,100	18,000	78	90
2011-04-01	17,700	18,300	17,600	17,700	25	88.50
2011-03-31	18,490	18,490	17,500	17,900	76	89.50
2011-03-30	19,200	19,300	17,900	18,300	130	91.50
2011-03-29	17,450	19,250	17,450	19,200	92	96
2011-03-28	38,500	39,500	36,100	36,700	143	91.75
2011-03-25	44,300	44,300	41,700	42,400	96	106
2011-03-24	45,000	45,000	41,000	43,700	202	109.25
2011-03-23	42,100	42,100	40,000	40,100	81	100.25
2011-03-22	45,700	45,700	41,000	42,200	197	105.50
2011-03-18	35,000	39,552	34,000	39,552	118	98.88
2011-03-17	31,000	32,900	29,000	32,600	142	81.50
2011-03-16	31,300	33,500	29,000	33,500	378	83.75
2011-03-15	34,800	34,800	34,800	34,800	20	87
2011-03-14	46,600	46,600	41,800	41,800	228	104.50
2011-03-11	53,000	54,000	50,900	51,800	340	129.50
2011-03-10	55,800	62,200	50,600	56,300	695	140.75
2011-03-09	66,800	66,800	63,800	63,800	951	159.50
2011-03-08	56,800	56,800	56,800	56,800	78	142
2011-03-07	48,000	51,800	45,252	49,800	1,088	124.50
2011-03-04	54,300	54,400	52,300	54,400	766	136
2011-03-03	47,400	47,400	46,700	47,400	649	118.50
2011-03-02	40,400	40,400	40,400	40,400	109	101
2011-03-01	33,400	33,400	33,400	33,400	35	83.50
2011-02-28	27,000	28,400	27,000	28,400	67	71
2011-02-25	27,920	28,000	27,300	27,900	45	69.75
2011-02-24	28,900	29,000	27,792	27,900	47	69.75
2011-02-23	28,300	29,400	28,300	28,900	29	72.25
2011-02-22	29,552	29,552	28,612	28,672	97	71.68
2011-02-21	29,600	29,800	29,300	29,300	80	73.25
2011-02-18	29,000	29,400	28,900	29,392	40	73.48
2011-02-17	29,452	29,800	28,652	29,500	176	73.75
2011-02-16	29,992	31,000	29,312	30,652	325	76.63
2011-02-15	27,612	29,452	27,552	28,492	101	71.23
2011-02-14	27,300	27,900	26,812	26,812	141	67.03
2011-02-10	29,252	29,252	27,792	28,300	78	70.75
2011-02-09	29,052	30,800	28,900	29,252	268	73.13
2011-02-08	29,000	33,200	29,000	31,652	503	79.13
2011-02-07	28,800	29,000	27,120	28,952	145	72.38
2011-02-04	30,600	31,452	29,000	29,012	253	72.53
2011-02-03	30,600	30,600	28,500	30,000	364	75
2011-02-02	31,200	33,000	30,052	31,600	535	79
2011-02-01	38,300	39,952	33,300	33,300	763	83.25
2011-01-31	35,300	40,300	29,300	40,300	1,503	100.75
2011-01-28	33,300	33,300	33,300	33,300	100	83.25
2011-01-27	23,612	28,300	23,612	28,300	354	70.75
2011-01-26	22,192	23,300	22,172	23,300	52	58.25
2011-01-25	22,992	22,992	22,680	22,700	27	56.75
2011-01-24	23,152	23,152	22,500	22,792	5	56.98
2011-01-21	22,740	22,740	21,152	21,652	29	54.13
2011-01-20	24,400	24,400	23,000	23,000	4	57.50
2011-01-19	23,700	24,400	23,700	24,400	8	61
2011-01-18	23,700	23,700	23,700	23,700	4	59.25
2011-01-17	24,500	24,500	24,500	24,500	7	61.25
2011-01-14	22,552	24,500	22,552	24,000	47	60
2011-01-13	22,360	22,800	22,360	22,360	16	55.90
2011-01-12	23,960	23,960	22,960	22,960	11	57.40
2011-01-11	23,852	23,852	23,840	23,852	5	59.63
2011-01-07	22,800	23,972	21,500	23,972	19	59.93
2011-01-06	21,252	23,800	21,200	23,800	27	59.50
2011-01-05	21,000	21,300	21,000	21,200	72	53
2011-01-04	20,500	20,800	20,500	20,800	2	52

分割・併合履歴： [2013-03-27]1株→200株 [2011-03-29]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

2479 (株)ジェイテック の時系列データ [2011年度]

2479 (株)ジェイテックの時系列データ [2011年度]