2479 (株)ジェイテックの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	233	239	233	234	25,300	234
2013-12-27	230	233	228	233	20,500	233
2013-12-26	227	230	224	229	20,500	229
2013-12-25	221	232	218	229	91,000	229
2013-12-24	230	232	222	224	58,600	224
2013-12-20	240	240	226	231	83,000	231
2013-12-19	235	239	234	236	40,200	236
2013-12-18	236	240	236	238	10,700	238
2013-12-17	236	250	235	238	64,000	238
2013-12-16	242	242	235	238	77,200	238
2013-12-13	244	248	241	242	35,600	242
2013-12-12	248	249	244	244	30,300	244
2013-12-11	266	266	239	245	246,600	245
2013-12-10	252	274	244	269	727,600	269
2013-12-09	236	239	235	236	29,500	236
2013-12-06	236	239	234	234	45,700	234
2013-12-05	241	242	238	239	28,500	239
2013-12-04	241	243	238	242	38,200	242
2013-12-03	240	246	236	242	66,600	242
2013-12-02	236	243	234	242	94,300	242
2013-11-29	234	235	233	234	39,400	234
2013-11-28	234	235	232	234	191,700	234
2013-11-27	248	250	237	240	98,900	240
2013-11-26	246	251	245	251	29,300	251
2013-11-25	245	252	245	247	39,000	247
2013-11-22	250	251	246	250	25,300	250
2013-11-21	254	256	246	252	26,900	252
2013-11-20	254	257	252	255	41,000	255
2013-11-19	250	256	247	254	35,200	254
2013-11-18	255	256	250	254	49,400	254
2013-11-15	253	253	247	250	49,800	250
2013-11-14	238	256	237	251	75,100	251
2013-11-13	240	240	236	238	17,500	238
2013-11-12	236	239	236	237	20,400	237
2013-11-11	240	241	237	237	16,500	237
2013-11-08	236	239	236	238	11,700	238
2013-11-07	246	249	236	239	23,200	239
2013-11-06	246	251	246	247	8,300	247
2013-11-05	259	259	246	246	47,400	246
2013-11-01	250	251	235	243	54,800	243
2013-10-31	253	255	252	253	14,800	253
2013-10-30	264	265	254	257	66,100	257
2013-10-29	265	277	258	263	256,400	263
2013-10-28	250	254	249	252	20,800	252
2013-10-25	250	251	245	249	18,600	249
2013-10-24	247	249	243	248	8,700	248
2013-10-23	249	252	245	247	29,300	247
2013-10-22	252	253	251	252	24,500	252
2013-10-21	246	250	242	249	50,700	249
2013-10-18	241	244	240	241	20,900	241
2013-10-17	242	243	239	240	21,200	240
2013-10-16	240	242	239	242	12,300	242
2013-10-15	240	245	239	240	20,200	240
2013-10-11	243	244	240	240	20,000	240
2013-10-10	245	245	240	242	13,600	242
2013-10-09	242	242	238	240	19,900	240
2013-10-08	243	244	240	240	23,800	240
2013-10-07	242	254	241	242	57,000	242
2013-10-04	240	242	239	240	15,300	240
2013-10-03	240	243	239	243	26,100	243
2013-10-02	248	249	243	243	45,000	243
2013-10-01	253	256	248	251	51,800	251
2013-09-30	260	260	251	254	73,900	254
2013-09-27	269	269	263	264	21,900	264
2013-09-26	276	276	262	263	31,600	263
2013-09-25	271	280	271	272	41,700	272
2013-09-24	267	270	264	270	13,700	270
2013-09-20	263	265	263	264	15,600	264
2013-09-19	270	270	260	265	56,800	265
2013-09-18	267	268	260	264	42,300	264
2013-09-17	280	280	266	267	29,900	267
2013-09-13	270	270	262	267	42,700	267
2013-09-12	265	275	262	265	24,700	265
2013-09-11	270	272	261	265	34,600	265
2013-09-10	285	285	263	275	33,600	275
2013-09-09	274	284	264	270	51,400	270
2013-09-06	267	272	257	257	40,500	257
2013-09-05	268	279	266	273	27,400	273
2013-09-04	273	275	265	272	28,200	272
2013-09-03	267	273	262	269	46,600	269
2013-09-02	275	275	258	261	33,700	261
2013-08-30	250	279	250	261	95,900	261
2013-08-29	245	275	245	250	70,900	250
2013-08-28	255	257	241	245	51,300	245
2013-08-27	286	287	252	260	180,700	260
2013-08-26	243	295	243	280	433,500	280
2013-08-23	235	237	230	230	12,300	230
2013-08-22	234	238	231	231	11,500	231
2013-08-21	243	245	232	233	36,700	233
2013-08-20	243	244	239	241	11,600	241
2013-08-19	242	244	240	244	15,700	244
2013-08-16	245	246	240	245	40,700	245
2013-08-15	258	265	248	259	58,800	259
2013-08-14	238	259	238	244	36,200	244
2013-08-13	228	238	228	237	20,900	237
2013-08-12	237	241	226	227	57,500	227
2013-08-09	262	264	242	247	38,900	247
2013-08-08	268	273	259	263	40,000	263
2013-08-07	289	289	274	279	37,000	279
2013-08-06	295	300	272	290	87,400	290
2013-08-05	278	287	277	283	55,900	283
2013-08-02	268	281	267	277	102,300	277
2013-08-01	276	295	275	292	77,000	292
2013-07-31	292	292	272	275	44,600	275
2013-07-30	270	299	270	292	56,000	292
2013-07-29	280	295	270	270	58,200	270
2013-07-26	304	307	281	287	73,200	287
2013-07-25	321	325	305	305	159,700	305
2013-07-24	321	339	302	325	551,700	325
2013-07-23	265	337	265	284	447,000	284
2013-07-22	263	266	249	263	36,000	263
2013-07-19	269	269	261	262	30,000	262
2013-07-18	268	270	263	267	18,700	267
2013-07-17	270	273	265	270	21,400	270
2013-07-16	270	275	267	269	16,400	269
2013-07-12	276	280	267	272	18,000	272
2013-07-11	263	291	260	274	42,100	274
2013-07-10	284	284	258	266	55,100	266
2013-07-09	282	283	272	283	14,600	283
2013-07-08	290	291	265	282	70,000	282
2013-07-05	282	293	282	287	38,900	287
2013-07-04	287	297	283	285	39,400	285
2013-07-03	303	304	281	293	72,400	293
2013-07-02	317	330	290	296	224,800	296
2013-07-01	234	279	234	277	286,800	277
2013-06-28	202	245	202	230	223,000	230
2013-06-27	191	198	181	195	88,800	195
2013-06-26	227	227	195	196	103,400	196
2013-06-25	240	240	222	225	44,700	225
2013-06-24	252	258	230	244	42,900	244
2013-06-21	256	260	240	253	49,200	253
2013-06-20	257	259	255	255	18,300	255
2013-06-19	265	267	257	258	20,700	258
2013-06-18	262	269	258	259	32,600	259
2013-06-17	260	264	255	259	63,600	259
2013-06-14	268	281	267	269	49,700	269
2013-06-13	268	273	263	268	24,100	268
2013-06-12	265	282	261	281	36,900	281
2013-06-11	269	283	269	280	48,900	280
2013-06-10	237	283	237	275	193,500	275
2013-06-07	278	278	217	245	106,400	245
2013-06-06	317	322	246	287	86,400	287
2013-06-05	327	335	324	324	43,100	324
2013-06-04	325	338	316	326	66,300	326
2013-06-03	325	350	325	331	85,800	331
2013-05-31	358	361	338	345	225,700	345
2013-05-30	368	410	367	374	118,700	374
2013-05-29	323	400	323	400	163,700	400
2013-05-28	300	328	300	320	26,400	320
2013-05-27	345	345	311	314	29,200	314
2013-05-24	321	349	320	336	102,500	336
2013-05-23	376	387	332	350	64,000	350
2013-05-22	381	388	370	376	60,200	376
2013-05-21	404	404	379	395	53,100	395
2013-05-20	383	425	378	404	82,700	404
2013-05-17	350	406	347	399	82,200	399
2013-05-16	389	397	320	375	101,500	375
2013-05-15	416	430	376	389	116,600	389
2013-05-14	430	430	412	420	96,100	420
2013-05-13	450	453	432	439	102,300	439
2013-05-10	465	475	420	456	178,500	456
2013-05-09	513	519	470	479	285,400	479
2013-05-08	483	560	480	523	484,900	523
2013-05-07	550	551	535	551	268,000	551
2013-05-02	434	478	422	471	526,200	471
2013-05-01	486	486	455	486	538,800	486
2013-04-30	340	406	330	406	371,400	406
2013-04-26	445	445	325	326	872,800	326
2013-04-25	405	405	405	405	349,900	405
2013-04-24	250	325	246	325	723,600	325
2013-04-23	240	247	235	245	166,400	245
2013-04-22	227	236	226	236	136,900	236
2013-04-19	234	235	225	226	214,600	226
2013-04-18	217	234	216	227	164,000	227
2013-04-17	218	218	213	216	81,800	216
2013-04-16	218	219	206	214	152,700	214
2013-04-15	192	213	192	213	179,100	213
2013-04-12	184	193	184	192	32,000	192
2013-04-11	193	193	183	188	37,200	188
2013-04-10	191	192	188	189	34,100	189
2013-04-09	194	198	189	190	46,900	190
2013-04-08	198	198	190	193	57,100	193
2013-04-05	192	197	191	195	59,000	195
2013-04-04	182	191	182	190	47,900	190
2013-04-03	190	190	182	184	37,100	184
2013-04-02	190	191	171	190	46,200	190
2013-04-01	200	204	180	191	96,800	191
2013-03-29	200	212	198	205	100,100	205
2013-03-28	221	221	205	207	54,600	207
2013-03-27	230	232	207	217	85,400	217
2013-03-26	46,650	47,400	44,300	44,600	448	223
2013-03-25	47,750	48,000	46,500	47,800	399	239
2013-03-22	46,100	48,000	45,000	48,000	739	240
2013-03-21	41,100	49,400	41,000	47,500	2,612	237.50
2013-03-19	42,500	42,800	41,100	42,400	458	212
2013-03-18	42,300	43,000	41,150	42,000	580	210
2013-03-15	46,750	46,750	43,150	43,650	1,615	218.25
2013-03-14	46,600	46,750	42,150	46,750	3,606	233.75
2013-03-13	36,200	39,750	36,200	39,750	295	198.75
2013-03-12	38,000	38,000	37,000	38,000	373	190
2013-03-11	39,000	40,000	38,000	38,550	604	192.75
2013-03-08	41,000	42,600	40,650	41,500	585	207.50
2013-03-07	44,200	44,200	40,300	41,600	1,139	208
2013-03-06	46,000	48,550	41,900	45,000	3,480	225
2013-03-05	45,850	45,850	45,000	45,850	2,413	229.25
2013-03-04	38,850	38,850	38,850	38,850	456	194.25
2013-03-01	31,850	31,850	31,850	31,850	150	159.25
2013-02-28	28,690	28,700	26,550	26,810	183	134.05
2013-02-27	27,270	28,000	26,520	27,900	273	139.50
2013-02-26	26,770	28,010	26,510	26,870	234	134.35
2013-02-25	27,200	29,800	27,100	28,270	697	141.35
2013-02-22	25,300	26,800	25,300	26,300	282	131.50
2013-02-21	24,130	26,400	24,130	25,740	345	128.70
2013-02-20	23,970	24,500	23,510	24,000	126	120
2013-02-19	22,450	23,300	22,400	23,200	143	116
2013-02-18	23,390	24,300	23,360	23,450	188	117.25
2013-02-15	26,390	26,500	23,000	23,360	364	116.80
2013-02-14	26,200	26,200	24,910	26,200	281	131
2013-02-13	27,020	27,300	25,900	26,400	421	132
2013-02-12	25,530	28,500	25,510	26,530	937	132.65
2013-02-08	26,200	26,880	25,400	25,450	327	127.25
2013-02-07	26,330	26,990	26,100	26,980	332	134.90
2013-02-06	27,000	27,000	26,060	27,000	395	135
2013-02-05	26,390	27,660	26,000	26,310	590	131.55
2013-02-04	31,050	31,050	26,300	26,920	955	134.60
2013-02-01	30,500	31,500	28,550	29,890	2,459	149.45
2013-01-31	31,000	33,100	30,200	33,100	4,473	165.50
2013-01-30	28,100	31,550	27,420	28,060	2,771	140.30
2013-01-29	32,400	32,400	32,400	32,400	668	162
2013-01-28	27,400	27,400	27,400	27,400	752	137
2013-01-25	21,780	23,200	21,500	22,400	418	112
2013-01-24	21,090	21,670	21,060	21,500	132	107.50
2013-01-23	23,000	23,000	21,040	21,040	336	105.20
2013-01-22	24,300	24,600	21,510	23,200	1,834	116
2013-01-21	20,200	23,800	20,200	23,800	1,261	119
2013-01-18	19,230	20,000	19,000	19,800	183	99
2013-01-17	19,100	20,000	18,800	18,830	139	94.15
2013-01-16	17,500	20,950	17,500	18,730	581	93.65
2013-01-15	17,530	17,700	17,260	17,500	64	87.50
2013-01-11	17,120	17,600	17,120	17,130	155	85.65
2013-01-10	17,390	17,600	17,220	17,250	63	86.25
2013-01-09	16,680	17,390	16,680	17,390	97	86.95
2013-01-08	17,600	17,600	17,160	17,480	35	87.40
2013-01-07	17,860	17,860	17,230	17,600	55	88
2013-01-04	17,400	17,460	17,000	17,000	103	85

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 [2013年度]

2479 (株)ジェイテックの時系列データ [2013年度]