2479 (株)ジェイテックの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	16,750	16,890	16,500	16,500	34	82.50
2012-12-27	15,900	16,800	15,900	16,750	21	83.75
2012-12-26	15,900	16,500	15,900	15,980	87	79.90
2012-12-25	16,130	16,130	15,300	15,870	270	79.35
2012-12-21	16,680	16,690	16,120	16,120	71	80.60
2012-12-20	17,450	17,500	15,910	16,780	376	83.90
2012-12-19	16,800	17,600	16,800	17,290	230	86.45
2012-12-18	16,430	16,760	16,200	16,720	201	83.60
2012-12-17	16,400	17,690	16,400	16,430	392	82.15
2012-12-14	16,300	18,600	15,700	16,260	1,033	81.30
2012-12-13	15,320	16,240	15,300	15,500	322	77.50
2012-12-12	14,920	15,300	14,800	15,250	145	76.25
2012-12-11	14,700	15,700	14,700	14,910	259	74.55
2012-12-10	15,000	15,000	14,300	14,300	99	71.50
2012-12-07	13,780	15,980	13,780	14,870	618	74.35
2012-12-06	13,540	13,780	13,530	13,780	12	68.90
2012-12-05	13,610	13,610	13,500	13,530	62	67.65
2012-12-04	14,200	14,200	13,680	13,800	61	69
2012-12-03	14,190	14,700	14,000	14,150	30	70.75
2012-11-30	13,500	14,990	13,500	13,900	545	69.50
2012-11-29	13,500	13,500	13,300	13,300	64	66.50
2012-11-28	13,490	13,490	13,210	13,220	5	66.10
2012-11-27	13,490	13,500	13,200	13,490	152	67.45
2012-11-26	13,490	13,500	13,490	13,500	59	67.50
2012-11-22	13,470	13,470	13,450	13,470	22	67.35
2012-11-21	13,350	13,350	13,250	13,250	10	66.25
2012-11-20	13,500	13,500	13,090	13,400	22	67
2012-11-19	13,770	13,770	13,300	13,500	25	67.50
2012-11-16	13,020	13,660	13,020	13,660	51	68.30
2012-11-15	12,950	12,950	12,930	12,950	5	64.75
2012-11-13	13,220	13,260	13,100	13,100	45	65.50
2012-11-12	13,260	13,690	13,250	13,300	27	66.50
2012-11-09	13,200	13,200	12,960	13,080	17	65.40
2012-11-08	13,400	13,400	13,400	13,400	1	67
2012-11-07	13,410	13,450	13,310	13,310	24	66.55
2012-11-06	13,950	13,950	13,450	13,450	44	67.25
2012-11-05	13,800	14,200	13,800	14,000	108	70
2012-11-02	14,030	14,030	14,000	14,000	17	70
2012-11-01	14,210	14,210	14,030	14,030	69	70.15
2012-10-31	14,570	14,570	14,120	14,420	39	72.10
2012-10-30	14,390	14,750	14,100	14,100	67	70.50
2012-10-29	14,060	14,090	14,060	14,090	13	70.45
2012-10-26	14,370	14,370	14,060	14,370	43	71.85
2012-10-25	14,390	14,800	14,010	14,390	162	71.95
2012-10-24	14,000	14,350	14,000	14,350	55	71.75
2012-10-23	13,800	14,300	13,800	14,250	46	71.25
2012-10-22	13,860	13,860	13,680	13,690	16	68.45
2012-10-19	13,630	13,780	13,610	13,780	23	68.90
2012-10-18	13,700	13,700	13,670	13,670	13	68.35
2012-10-17	13,470	14,000	13,470	14,000	39	70
2012-10-16	14,190	14,190	13,500	13,750	21	68.75
2012-10-15	13,130	14,700	13,100	14,200	166	71
2012-10-12	13,300	13,300	13,110	13,150	18	65.75
2012-10-11	13,220	13,400	13,050	13,120	49	65.60
2012-10-10	13,300	14,800	13,100	13,390	306	66.95
2012-10-09	13,300	13,500	13,070	13,080	61	65.40
2012-10-05	13,280	13,300	13,280	13,300	11	66.50
2012-10-04	13,130	13,250	13,070	13,250	7	66.25
2012-10-03	13,000	13,200	13,000	13,000	41	65
2012-10-02	13,500	13,500	12,900	12,900	38	64.50
2012-10-01	13,770	14,380	13,700	13,800	136	69
2012-09-28	13,500	14,290	13,220	13,780	347	68.90
2012-09-27	12,650	13,980	12,640	13,500	138	67.50
2012-09-26	12,630	12,970	12,620	12,950	84	64.75
2012-09-25	12,450	12,640	12,450	12,500	33	62.50
2012-09-24	12,650	12,650	12,420	12,450	36	62.25
2012-09-21	13,100	13,100	12,400	12,600	135	63
2012-09-20	12,980	13,170	12,920	13,010	23	65.05
2012-09-19	13,000	13,000	12,830	12,850	34	64.25
2012-09-18	12,980	13,180	12,980	13,000	38	65
2012-09-14	13,020	13,150	13,010	13,020	45	65.10
2012-09-13	13,000	13,100	13,000	13,100	46	65.50
2012-09-12	13,150	13,290	13,000	13,010	74	65.05
2012-09-11	13,250	13,450	13,160	13,450	11	67.25
2012-09-10	13,300	13,550	13,300	13,550	25	67.75
2012-09-07	14,000	14,300	13,400	13,510	44	67.55
2012-09-06	13,750	13,980	13,750	13,750	39	68.75
2012-09-05	13,110	13,700	13,110	13,700	48	68.50
2012-09-04	13,160	13,670	13,000	13,280	60	66.40
2012-09-03	13,210	13,210	13,200	13,200	12	66
2012-08-31	13,220	13,400	13,210	13,400	10	67
2012-08-30	13,190	13,640	13,180	13,640	19	68.20
2012-08-29	13,200	13,390	13,150	13,390	27	66.95
2012-08-28	13,850	13,850	13,150	13,150	43	65.75
2012-08-27	13,970	13,970	13,600	13,850	36	69.25
2012-08-24	13,550	13,700	13,500	13,700	34	68.50
2012-08-23	13,310	13,660	13,310	13,570	50	67.85
2012-08-22	13,340	13,350	13,250	13,300	17	66.50
2012-08-21	13,300	13,340	13,200	13,340	23	66.70
2012-08-20	13,240	13,360	13,150	13,200	30	66
2012-08-17	13,400	13,480	13,070	13,080	72	65.40
2012-08-16	13,250	13,400	13,200	13,400	47	67
2012-08-15	13,160	13,300	13,100	13,300	29	66.50
2012-08-14	13,200	13,450	13,130	13,160	51	65.80
2012-08-13	13,230	13,600	13,110	13,550	63	67.75
2012-08-10	13,630	13,630	13,200	13,400	38	67
2012-08-09	13,800	13,800	13,220	13,460	99	67.30
2012-08-08	13,820	13,990	13,800	13,800	22	69
2012-08-07	14,010	14,010	13,850	13,990	18	69.95
2012-08-06	14,040	14,130	13,950	14,130	29	70.65
2012-08-03	14,200	14,360	14,000	14,000	49	70
2012-08-02	14,680	14,880	14,070	14,190	224	70.95
2012-08-01	14,200	15,750	14,200	15,480	159	77.40
2012-07-31	14,160	14,600	14,120	14,500	43	72.50
2012-07-30	14,600	14,600	14,600	14,600	6	73
2012-07-27	14,100	14,700	14,100	14,500	46	72.50
2012-07-26	14,370	14,500	14,050	14,500	29	72.50
2012-07-25	14,190	14,290	14,000	14,290	52	71.45
2012-07-24	14,010	14,250	14,000	14,030	35	70.15
2012-07-23	15,000	15,000	14,400	14,490	84	72.45
2012-07-20	15,200	15,200	14,840	15,000	79	75
2012-07-19	15,090	15,380	15,010	15,200	20	76
2012-07-18	15,890	17,350	14,950	15,100	953	75.50
2012-07-17	15,270	15,550	15,200	15,550	53	77.75
2012-07-13	15,240	15,500	15,160	15,400	33	77
2012-07-12	15,820	15,820	15,600	15,600	36	78
2012-07-11	16,150	16,150	15,580	15,820	48	79.10
2012-07-10	15,980	15,980	15,420	15,450	79	77.25
2012-07-09	15,550	16,000	15,510	15,800	89	79
2012-07-06	16,270	17,050	16,270	16,310	86	81.55
2012-07-05	16,400	16,400	16,100	16,130	91	80.65
2012-07-04	17,010	17,280	16,080	16,500	247	82.50
2012-07-03	16,800	17,300	16,680	16,910	118	84.55
2012-07-02	16,600	17,200	16,600	17,060	140	85.30
2012-06-29	16,400	16,750	16,230	16,750	118	83.75
2012-06-28	16,400	18,000	16,060	16,110	371	80.55
2012-06-27	16,160	16,170	15,900	16,000	45	80
2012-06-26	16,090	16,380	16,080	16,140	51	80.70
2012-06-25	16,490	16,650	16,330	16,390	130	81.95
2012-06-22	15,800	16,380	15,800	16,090	113	80.45
2012-06-21	15,870	16,120	15,670	16,120	130	80.60
2012-06-20	15,320	18,200	15,310	15,520	775	77.60
2012-06-19	15,800	15,800	15,180	15,390	91	76.95
2012-06-18	15,500	16,200	15,300	15,500	173	77.50
2012-06-15	15,580	15,780	14,880	15,250	154	76.25
2012-06-14	15,800	16,000	15,450	15,690	108	78.45
2012-06-13	16,390	16,390	15,720	15,800	146	79
2012-06-12	16,890	16,890	15,700	16,050	241	80.25
2012-06-11	17,400	17,400	16,120	16,680	129	83.40
2012-06-08	17,020	18,400	15,700	16,700	1,003	83.50
2012-06-07	15,200	17,820	15,200	17,820	470	89.10
2012-06-06	15,470	15,470	14,820	14,820	191	74.10
2012-06-05	14,500	16,700	14,500	15,480	414	77.40
2012-06-04	15,100	15,500	14,300	14,330	371	71.65
2012-06-01	17,200	17,500	15,400	16,300	380	81.50
2012-05-31	16,910	18,900	15,620	17,200	1,748	86
2012-05-30	14,110	16,910	14,110	16,910	322	84.55
2012-05-29	14,580	14,600	13,250	13,910	352	69.55
2012-05-28	19,000	19,430	14,500	14,520	1,756	72.60
2012-05-25	13,790	15,900	13,790	15,900	1,080	79.50
2012-05-24	13,900	13,900	12,900	12,900	87	64.50
2012-05-23	13,300	13,800	13,190	13,680	68	68.40
2012-05-22	13,000	13,790	13,000	13,040	49	65.20
2012-05-21	13,700	13,700	12,800	12,860	41	64.30
2012-05-18	13,830	13,830	13,530	13,550	45	67.75
2012-05-17	13,000	16,000	13,000	14,390	476	71.95
2012-05-16	13,600	13,650	13,000	13,000	55	65
2012-05-15	13,560	13,560	11,900	13,000	168	65
2012-05-14	14,460	14,990	14,160	14,160	85	70.80
2012-05-11	15,130	15,390	15,000	15,060	117	75.30
2012-05-10	15,150	15,500	15,100	15,300	129	76.50
2012-05-09	15,360	16,000	15,100	15,390	279	76.95
2012-05-08	15,180	15,680	15,040	15,210	526	76.05
2012-05-07	16,800	17,200	15,650	17,180	460	85.90
2012-05-02	17,560	17,850	16,400	17,180	745	85.90
2012-05-01	20,100	20,590	17,950	17,960	714	89.80
2012-04-27	19,500	23,300	19,500	19,980	5,111	99.90
2012-04-26	15,480	19,350	15,380	19,350	669	96.75
2012-04-25	15,180	15,590	15,180	15,350	36	76.75
2012-04-24	15,220	15,340	15,110	15,150	33	75.75
2012-04-23	15,780	15,780	15,240	15,240	51	76.20
2012-04-20	15,050	15,570	15,050	15,570	54	77.85
2012-04-19	15,400	15,450	15,300	15,300	12	76.50
2012-04-18	15,300	15,470	15,000	15,470	57	77.35
2012-04-17	15,750	15,890	15,160	15,250	117	76.25
2012-04-16	15,370	15,840	15,100	15,790	124	78.95
2012-04-13	15,440	16,320	15,250	15,370	171	76.85
2012-04-12	15,000	15,250	15,000	15,250	54	76.25
2012-04-11	15,010	15,140	15,010	15,050	23	75.25
2012-04-10	15,000	15,030	15,000	15,000	48	75
2012-04-09	15,100	15,100	15,000	15,030	89	75.15
2012-04-06	15,200	15,200	15,010	15,180	30	75.90
2012-04-05	15,020	15,300	15,020	15,240	7	76.20
2012-04-04	15,260	15,300	15,230	15,280	23	76.40
2012-04-03	15,780	15,780	15,300	15,310	53	76.55
2012-04-02	15,880	15,880	15,300	15,380	37	76.90
2012-03-30	15,290	15,470	15,100	15,300	24	76.50
2012-03-29	15,480	16,300	15,050	15,300	124	76.50
2012-03-28	15,200	15,200	15,000	15,180	43	75.90
2012-03-27	15,040	15,400	15,010	15,200	34	76
2012-03-26	15,000	15,350	15,000	15,010	92	75.05
2012-03-23	15,160	15,550	15,160	15,300	51	76.50
2012-03-22	15,600	15,600	15,060	15,170	58	75.85
2012-03-21	15,700	15,800	15,380	15,680	65	78.40
2012-03-19	15,920	16,160	15,680	15,680	42	78.40
2012-03-16	16,200	16,300	15,650	16,000	118	80
2012-03-15	16,200	16,650	16,060	16,350	120	81.75
2012-03-14	16,290	16,440	16,050	16,150	129	80.75
2012-03-13	15,790	18,490	15,550	16,700	871	83.50
2012-03-12	15,200	15,980	15,200	15,520	245	77.60
2012-03-09	15,800	16,070	15,660	15,750	139	78.75
2012-03-08	16,400	16,400	15,600	15,600	248	78
2012-03-07	15,470	16,420	14,800	15,600	975	78
2012-03-06	17,430	17,500	14,010	14,170	973	70.85
2012-03-05	17,700	18,080	17,350	17,560	88	87.80
2012-03-02	17,900	18,750	17,660	17,830	112	89.15
2012-03-01	18,100	18,950	17,910	18,480	151	92.40
2012-02-29	18,400	19,600	17,710	18,070	256	90.35
2012-02-28	18,000	18,490	17,900	18,100	198	90.50
2012-02-27	18,500	19,550	18,360	18,430	227	92.15
2012-02-24	17,900	18,800	17,850	18,690	365	93.45
2012-02-23	18,090	18,100	17,710	18,000	301	90
2012-02-22	17,700	19,490	17,700	18,400	299	92
2012-02-21	18,220	18,400	17,620	18,350	736	91.75
2012-02-20	20,990	21,000	18,680	19,020	692	95.10
2012-02-17	22,000	22,300	20,110	20,990	1,582	104.95
2012-02-16	23,780	24,000	19,320	19,800	2,608	99
2012-02-15	21,550	23,290	21,500	23,290	779	116.45
2012-02-14	19,760	21,980	17,610	19,290	1,491	96.45
2012-02-13	20,500	25,890	19,370	20,260	2,824	101.30
2012-02-10	23,000	23,000	23,000	23,000	360	115
2012-02-09	19,000	19,000	18,800	19,000	1,413	95
2012-02-08	12,400	15,000	12,360	15,000	895	75
2012-02-07	12,000	12,300	12,000	12,000	33	60
2012-02-06	12,250	12,250	11,900	12,150	50	60.75
2012-02-03	12,200	12,250	11,540	11,650	39	58.25
2012-02-02	11,900	12,400	11,420	12,250	197	61.25
2012-02-01	11,770	11,770	11,210	11,760	12	58.80
2012-01-30	11,500	11,770	11,500	11,770	8	58.85
2012-01-27	11,650	11,790	11,500	11,790	17	58.95
2012-01-26	12,080	12,080	11,500	11,980	50	59.90
2012-01-25	11,510	11,590	11,340	11,500	24	57.50
2012-01-24	10,780	11,210	10,780	11,210	15	56.05
2012-01-23	10,990	10,990	10,760	10,770	8	53.85
2012-01-20	10,750	11,000	10,570	10,990	83	54.95
2012-01-19	10,300	10,510	10,300	10,450	23	52.25
2012-01-18	10,340	10,460	10,300	10,460	64	52.30
2012-01-17	10,500	10,500	10,340	10,340	2	51.70
2012-01-16	10,570	10,800	10,550	10,800	59	54
2012-01-13	10,300	10,590	10,300	10,590	61	52.95
2012-01-12	10,240	10,600	10,230	10,600	66	53
2012-01-11	10,690	10,690	10,420	10,420	25	52.10
2012-01-10	10,690	10,690	10,300	10,340	25	51.70
2012-01-06	10,510	10,700	10,260	10,700	15	53.50
2012-01-05	10,570	10,790	10,510	10,790	9	53.95
2012-01-04	10,510	10,610	10,510	10,610	15	53.05

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 [2012年度]

2479 (株)ジェイテックの時系列データ [2012年度]