2479 (株)ジェイテック の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 212 | 213 | 208 | 212 | 29,600 | 212 |
| 2015-12-29 | 207 | 214 | 206 | 214 | 23,100 | 214 |
| 2015-12-28 | 212 | 212 | 200 | 206 | 27,500 | 206 |
| 2015-12-25 | 203 | 213 | 201 | 201 | 54,200 | 201 |
| 2015-12-24 | 208 | 211 | 200 | 200 | 56,800 | 200 |
| 2015-12-22 | 212 | 215 | 212 | 213 | 15,300 | 213 |
| 2015-12-21 | 215 | 216 | 213 | 213 | 23,900 | 213 |
| 2015-12-18 | 225 | 225 | 217 | 220 | 18,400 | 220 |
| 2015-12-17 | 215 | 227 | 215 | 226 | 70,700 | 226 |
| 2015-12-16 | 214 | 217 | 211 | 214 | 32,900 | 214 |
| 2015-12-15 | 218 | 219 | 214 | 214 | 22,600 | 214 |
| 2015-12-14 | 220 | 220 | 215 | 220 | 33,000 | 220 |
| 2015-12-11 | 224 | 224 | 221 | 222 | 13,200 | 222 |
| 2015-12-10 | 222 | 224 | 220 | 224 | 16,400 | 224 |
| 2015-12-09 | 223 | 225 | 221 | 225 | 16,200 | 225 |
| 2015-12-08 | 227 | 227 | 223 | 223 | 26,300 | 223 |
| 2015-12-07 | 229 | 229 | 226 | 227 | 32,800 | 227 |
| 2015-12-04 | 223 | 231 | 223 | 229 | 31,300 | 229 |
| 2015-12-03 | 230 | 235 | 227 | 229 | 45,800 | 229 |
| 2015-12-02 | 232 | 235 | 230 | 231 | 22,000 | 231 |
| 2015-12-01 | 230 | 234 | 227 | 232 | 21,100 | 232 |
| 2015-11-30 | 237 | 237 | 233 | 233 | 7,500 | 233 |
| 2015-11-27 | 238 | 238 | 235 | 237 | 6,900 | 237 |
| 2015-11-26 | 239 | 239 | 236 | 238 | 13,000 | 238 |
| 2015-11-25 | 238 | 239 | 234 | 237 | 12,600 | 237 |
| 2015-11-24 | 229 | 237 | 229 | 235 | 35,800 | 235 |
| 2015-11-20 | 228 | 230 | 227 | 229 | 16,700 | 229 |
| 2015-11-19 | 228 | 233 | 228 | 230 | 11,600 | 230 |
| 2015-11-18 | 225 | 230 | 225 | 230 | 16,800 | 230 |
| 2015-11-17 | 225 | 229 | 225 | 226 | 17,900 | 226 |
| 2015-11-16 | 225 | 228 | 223 | 224 | 11,700 | 224 |
| 2015-11-13 | 226 | 230 | 225 | 229 | 15,200 | 229 |
| 2015-11-12 | 229 | 231 | 226 | 226 | 13,100 | 226 |
| 2015-11-11 | 231 | 233 | 227 | 227 | 13,000 | 227 |
| 2015-11-10 | 232 | 232 | 227 | 231 | 7,200 | 231 |
| 2015-11-09 | 229 | 230 | 225 | 230 | 26,300 | 230 |
| 2015-11-06 | 220 | 227 | 219 | 223 | 26,400 | 223 |
| 2015-11-05 | 231 | 232 | 223 | 226 | 87,000 | 226 |
| 2015-11-04 | 239 | 244 | 238 | 240 | 50,700 | 240 |
| 2015-11-02 | 240 | 240 | 225 | 237 | 44,400 | 237 |
| 2015-10-30 | 237 | 244 | 237 | 240 | 24,000 | 240 |
| 2015-10-29 | 240 | 242 | 235 | 237 | 21,200 | 237 |
| 2015-10-28 | 247 | 247 | 238 | 240 | 16,600 | 240 |
| 2015-10-27 | 240 | 246 | 238 | 244 | 24,600 | 244 |
| 2015-10-26 | 238 | 250 | 237 | 240 | 96,000 | 240 |
| 2015-10-23 | 236 | 242 | 235 | 237 | 53,600 | 237 |
| 2015-10-22 | 233 | 234 | 232 | 233 | 12,800 | 233 |
| 2015-10-21 | 236 | 236 | 230 | 233 | 15,300 | 233 |
| 2015-10-20 | 235 | 236 | 229 | 232 | 55,300 | 232 |
| 2015-10-19 | 233 | 239 | 232 | 235 | 16,100 | 235 |
| 2015-10-16 | 235 | 237 | 232 | 236 | 18,900 | 236 |
| 2015-10-15 | 230 | 234 | 229 | 232 | 14,400 | 232 |
| 2015-10-14 | 235 | 236 | 232 | 232 | 7,100 | 232 |
| 2015-10-13 | 234 | 236 | 233 | 235 | 15,900 | 235 |
| 2015-10-09 | 232 | 235 | 230 | 232 | 24,500 | 232 |
| 2015-10-08 | 235 | 236 | 230 | 232 | 42,100 | 232 |
| 2015-10-07 | 233 | 236 | 227 | 236 | 41,700 | 236 |
| 2015-10-06 | 231 | 238 | 231 | 231 | 59,800 | 231 |
| 2015-10-05 | 232 | 238 | 228 | 233 | 45,700 | 233 |
| 2015-10-02 | 246 | 247 | 232 | 236 | 230,900 | 236 |
| 2015-10-01 | 209 | 238 | 209 | 230 | 432,000 | 230 |
| 2015-09-30 | 209 | 213 | 208 | 209 | 25,200 | 209 |
| 2015-09-29 | 214 | 217 | 208 | 208 | 21,400 | 208 |
| 2015-09-28 | 217 | 218 | 214 | 216 | 9,300 | 216 |
| 2015-09-25 | 219 | 222 | 207 | 214 | 43,000 | 214 |
| 2015-09-24 | 221 | 228 | 216 | 221 | 22,100 | 221 |
| 2015-09-18 | 221 | 231 | 218 | 227 | 28,000 | 227 |
| 2015-09-17 | 220 | 237 | 217 | 226 | 69,400 | 226 |
| 2015-09-16 | 227 | 228 | 215 | 217 | 75,700 | 217 |
| 2015-09-15 | 212 | 254 | 208 | 219 | 951,100 | 219 |
| 2015-09-14 | 216 | 218 | 210 | 211 | 18,000 | 211 |
| 2015-09-11 | 210 | 217 | 206 | 215 | 40,500 | 215 |
| 2015-09-10 | 203 | 210 | 200 | 210 | 28,600 | 210 |
| 2015-09-09 | 205 | 210 | 200 | 210 | 55,400 | 210 |
| 2015-09-08 | 202 | 204 | 194 | 196 | 20,000 | 196 |
| 2015-09-07 | 201 | 207 | 197 | 203 | 34,100 | 203 |
| 2015-09-04 | 210 | 214 | 198 | 209 | 80,400 | 209 |
| 2015-09-03 | 222 | 223 | 210 | 210 | 88,300 | 210 |
| 2015-09-02 | 203 | 229 | 203 | 214 | 76,300 | 214 |
| 2015-09-01 | 224 | 226 | 217 | 217 | 62,300 | 217 |
| 2015-08-31 | 234 | 237 | 226 | 227 | 68,600 | 227 |
| 2015-08-28 | 226 | 264 | 226 | 234 | 849,800 | 234 |
| 2015-08-27 | 218 | 236 | 216 | 222 | 364,000 | 222 |
| 2015-08-26 | 186 | 229 | 186 | 229 | 492,900 | 229 |
| 2015-08-25 | 192 | 208 | 177 | 179 | 208,900 | 179 |
| 2015-08-24 | 211 | 218 | 197 | 200 | 115,900 | 200 |
| 2015-08-21 | 232 | 243 | 229 | 231 | 91,300 | 231 |
| 2015-08-20 | 266 | 266 | 247 | 248 | 53,500 | 248 |
| 2015-08-19 | 265 | 268 | 263 | 267 | 14,200 | 267 |
| 2015-08-18 | 268 | 269 | 265 | 267 | 16,700 | 267 |
| 2015-08-17 | 258 | 269 | 258 | 262 | 29,900 | 262 |
| 2015-08-14 | 257 | 259 | 256 | 257 | 4,800 | 257 |
| 2015-08-13 | 260 | 265 | 257 | 257 | 19,800 | 257 |
| 2015-08-12 | 256 | 260 | 255 | 256 | 24,500 | 256 |
| 2015-08-11 | 261 | 264 | 257 | 258 | 26,500 | 258 |
| 2015-08-10 | 261 | 262 | 252 | 253 | 43,400 | 253 |
| 2015-08-07 | 269 | 269 | 261 | 263 | 35,900 | 263 |
| 2015-08-06 | 273 | 273 | 267 | 267 | 24,900 | 267 |
| 2015-08-05 | 274 | 279 | 267 | 271 | 113,300 | 271 |
| 2015-08-04 | 278 | 283 | 271 | 273 | 238,500 | 273 |
| 2015-08-03 | 290 | 306 | 286 | 306 | 247,000 | 306 |
| 2015-07-31 | 283 | 290 | 283 | 284 | 15,400 | 284 |
| 2015-07-30 | 282 | 291 | 282 | 286 | 19,800 | 286 |
| 2015-07-29 | 288 | 292 | 279 | 280 | 30,300 | 280 |
| 2015-07-28 | 277 | 291 | 276 | 289 | 28,200 | 289 |
| 2015-07-27 | 291 | 291 | 287 | 287 | 12,100 | 287 |
| 2015-07-24 | 291 | 293 | 288 | 289 | 35,900 | 289 |
| 2015-07-23 | 286 | 294 | 284 | 293 | 45,900 | 293 |
| 2015-07-22 | 280 | 287 | 280 | 283 | 12,800 | 283 |
| 2015-07-21 | 279 | 287 | 276 | 284 | 41,900 | 284 |
| 2015-07-17 | 277 | 280 | 275 | 277 | 23,900 | 277 |
| 2015-07-16 | 277 | 282 | 276 | 280 | 12,500 | 280 |
| 2015-07-15 | 284 | 284 | 273 | 280 | 91,300 | 280 |
| 2015-07-14 | 272 | 286 | 265 | 276 | 58,700 | 276 |
| 2015-07-13 | 260 | 293 | 255 | 262 | 285,200 | 262 |
| 2015-07-10 | 266 | 270 | 251 | 251 | 63,100 | 251 |
| 2015-07-09 | 268 | 270 | 222 | 263 | 208,100 | 263 |
| 2015-07-08 | 299 | 303 | 285 | 286 | 76,300 | 286 |
| 2015-07-07 | 298 | 300 | 295 | 299 | 11,200 | 299 |
| 2015-07-06 | 298 | 302 | 294 | 296 | 27,400 | 296 |
| 2015-07-03 | 300 | 302 | 298 | 298 | 17,700 | 298 |
| 2015-07-02 | 305 | 305 | 300 | 300 | 27,800 | 300 |
| 2015-07-01 | 298 | 308 | 297 | 301 | 31,000 | 301 |
| 2015-06-30 | 300 | 301 | 294 | 298 | 31,700 | 298 |
| 2015-06-29 | 296 | 300 | 294 | 297 | 67,800 | 297 |
| 2015-06-26 | 306 | 310 | 305 | 307 | 38,200 | 307 |
| 2015-06-25 | 312 | 315 | 308 | 309 | 60,900 | 309 |
| 2015-06-24 | 311 | 316 | 310 | 310 | 70,300 | 310 |
| 2015-06-23 | 314 | 322 | 312 | 314 | 104,000 | 314 |
| 2015-06-22 | 310 | 334 | 308 | 318 | 305,800 | 318 |
| 2015-06-19 | 310 | 345 | 306 | 315 | 816,700 | 315 |
| 2015-06-18 | 308 | 308 | 302 | 306 | 32,000 | 306 |
| 2015-06-17 | 307 | 308 | 302 | 304 | 41,300 | 304 |
| 2015-06-16 | 311 | 317 | 307 | 307 | 120,300 | 307 |
| 2015-06-15 | 298 | 310 | 298 | 309 | 64,200 | 309 |
| 2015-06-12 | 294 | 301 | 294 | 298 | 66,300 | 298 |
| 2015-06-11 | 298 | 302 | 293 | 299 | 62,800 | 299 |
| 2015-06-10 | 300 | 305 | 297 | 299 | 56,000 | 299 |
| 2015-06-09 | 314 | 314 | 301 | 301 | 133,500 | 301 |
| 2015-06-08 | 311 | 319 | 308 | 312 | 131,700 | 312 |
| 2015-06-05 | 313 | 318 | 303 | 313 | 345,000 | 313 |
| 2015-06-04 | 300 | 355 | 300 | 321 | 2,869,700 | 321 |
| 2015-06-03 | 297 | 300 | 296 | 300 | 53,200 | 300 |
| 2015-06-02 | 301 | 302 | 291 | 297 | 62,800 | 297 |
| 2015-06-01 | 289 | 306 | 289 | 303 | 170,800 | 303 |
| 2015-05-29 | 294 | 295 | 290 | 291 | 41,500 | 291 |
| 2015-05-28 | 295 | 295 | 292 | 293 | 25,300 | 293 |
| 2015-05-27 | 293 | 296 | 292 | 295 | 20,900 | 295 |
| 2015-05-26 | 297 | 297 | 291 | 295 | 24,900 | 295 |
| 2015-05-25 | 293 | 294 | 287 | 294 | 22,600 | 294 |
| 2015-05-22 | 300 | 300 | 292 | 292 | 54,600 | 292 |
| 2015-05-21 | 280 | 313 | 280 | 301 | 524,400 | 301 |
| 2015-05-20 | 278 | 283 | 278 | 279 | 69,500 | 279 |
| 2015-05-19 | 286 | 288 | 281 | 281 | 54,800 | 281 |
| 2015-05-18 | 290 | 292 | 283 | 287 | 48,100 | 287 |
| 2015-05-15 | 283 | 290 | 283 | 286 | 30,600 | 286 |
| 2015-05-14 | 287 | 289 | 277 | 285 | 81,800 | 285 |
| 2015-05-13 | 295 | 299 | 285 | 292 | 56,600 | 292 |
| 2015-05-12 | 294 | 300 | 294 | 297 | 47,600 | 297 |
| 2015-05-11 | 302 | 304 | 291 | 298 | 65,300 | 298 |
| 2015-05-08 | 295 | 304 | 286 | 302 | 55,700 | 302 |
| 2015-05-07 | 300 | 300 | 286 | 293 | 46,700 | 293 |
| 2015-05-01 | 300 | 303 | 296 | 298 | 34,100 | 298 |
| 2015-04-30 | 299 | 308 | 296 | 298 | 54,600 | 298 |
| 2015-04-28 | 309 | 310 | 299 | 299 | 84,300 | 299 |
| 2015-04-27 | 304 | 310 | 302 | 308 | 62,800 | 308 |
| 2015-04-24 | 307 | 307 | 300 | 303 | 46,200 | 303 |
| 2015-04-23 | 313 | 315 | 303 | 306 | 104,200 | 306 |
| 2015-04-22 | 300 | 312 | 300 | 311 | 147,800 | 311 |
| 2015-04-21 | 298 | 302 | 295 | 299 | 36,400 | 299 |
| 2015-04-20 | 301 | 305 | 293 | 298 | 114,100 | 298 |
| 2015-04-17 | 305 | 306 | 300 | 303 | 99,400 | 303 |
| 2015-04-16 | 306 | 310 | 304 | 306 | 77,500 | 306 |
| 2015-04-15 | 309 | 314 | 305 | 307 | 68,100 | 307 |
| 2015-04-14 | 304 | 310 | 303 | 306 | 80,100 | 306 |
| 2015-04-13 | 310 | 323 | 304 | 306 | 148,500 | 306 |
| 2015-04-10 | 304 | 311 | 300 | 303 | 103,200 | 303 |
| 2015-04-09 | 307 | 314 | 300 | 300 | 136,700 | 300 |
| 2015-04-08 | 316 | 323 | 306 | 309 | 149,200 | 309 |
| 2015-04-07 | 302 | 316 | 300 | 316 | 229,700 | 316 |
| 2015-04-06 | 298 | 360 | 292 | 304 | 1,801,000 | 304 |
| 2015-04-03 | 300 | 303 | 296 | 297 | 191,900 | 297 |
| 2015-04-02 | 327 | 328 | 301 | 309 | 916,400 | 309 |
| 2015-04-01 | 323 | 365 | 307 | 346 | 3,352,300 | 346 |
| 2015-03-31 | 287 | 305 | 283 | 295 | 293,500 | 295 |
| 2015-03-30 | 285 | 291 | 283 | 290 | 181,100 | 290 |
| 2015-03-27 | 301 | 305 | 292 | 294 | 301,000 | 294 |
| 2015-03-26 | 320 | 321 | 303 | 306 | 468,600 | 306 |
| 2015-03-25 | 350 | 363 | 320 | 326 | 1,090,200 | 326 |
| 2015-03-24 | 369 | 375 | 340 | 367 | 2,297,000 | 367 |
| 2015-03-23 | 321 | 393 | 310 | 393 | 6,521,900 | 393 |
| 2015-03-20 | 312 | 318 | 301 | 313 | 343,100 | 313 |
| 2015-03-19 | 302 | 327 | 299 | 314 | 1,367,200 | 314 |
| 2015-03-18 | 296 | 308 | 294 | 298 | 160,700 | 298 |
| 2015-03-17 | 304 | 316 | 294 | 296 | 351,100 | 296 |
| 2015-03-16 | 300 | 303 | 295 | 296 | 212,200 | 296 |
| 2015-03-13 | 307 | 314 | 301 | 306 | 290,600 | 306 |
| 2015-03-12 | 330 | 330 | 298 | 307 | 727,500 | 307 |
| 2015-03-11 | 332 | 348 | 331 | 331 | 697,100 | 331 |
| 2015-03-10 | 341 | 376 | 324 | 331 | 2,176,500 | 331 |
| 2015-03-09 | 359 | 361 | 325 | 341 | 1,455,300 | 341 |
| 2015-03-06 | 384 | 435 | 351 | 360 | 5,038,700 | 360 |
| 2015-03-05 | 458 | 523 | 378 | 400 | 17,377,000 | 400 |
| 2015-03-04 | 362 | 450 | 338 | 450 | 15,607,300 | 450 |
| 2015-03-03 | 354 | 370 | 321 | 370 | 10,172,900 | 370 |
| 2015-03-02 | 210 | 290 | 210 | 290 | 1,180,800 | 290 |
| 2015-02-27 | 209 | 211 | 207 | 210 | 32,300 | 210 |
| 2015-02-26 | 213 | 213 | 205 | 208 | 75,000 | 208 |
| 2015-02-25 | 212 | 212 | 209 | 211 | 32,300 | 211 |
| 2015-02-24 | 210 | 214 | 209 | 210 | 49,700 | 210 |
| 2015-02-23 | 204 | 209 | 204 | 208 | 18,300 | 208 |
| 2015-02-20 | 207 | 207 | 205 | 205 | 10,200 | 205 |
| 2015-02-19 | 207 | 208 | 206 | 207 | 13,400 | 207 |
| 2015-02-18 | 211 | 211 | 207 | 207 | 13,700 | 207 |
| 2015-02-17 | 207 | 211 | 206 | 208 | 37,200 | 208 |
| 2015-02-16 | 206 | 208 | 203 | 206 | 19,800 | 206 |
| 2015-02-13 | 200 | 206 | 198 | 205 | 35,300 | 205 |
| 2015-02-12 | 196 | 203 | 196 | 200 | 30,100 | 200 |
| 2015-02-10 | 198 | 198 | 196 | 196 | 7,600 | 196 |
| 2015-02-09 | 193 | 198 | 192 | 198 | 18,200 | 198 |
| 2015-02-06 | 198 | 198 | 194 | 196 | 12,400 | 196 |
| 2015-02-05 | 201 | 201 | 196 | 197 | 4,900 | 197 |
| 2015-02-04 | 200 | 202 | 186 | 200 | 51,600 | 200 |
| 2015-02-03 | 205 | 206 | 199 | 200 | 43,800 | 200 |
| 2015-02-02 | 207 | 209 | 204 | 206 | 30,000 | 206 |
| 2015-01-30 | 210 | 210 | 208 | 208 | 13,800 | 208 |
| 2015-01-29 | 208 | 210 | 207 | 207 | 14,200 | 207 |
| 2015-01-28 | 210 | 212 | 209 | 210 | 20,100 | 210 |
| 2015-01-27 | 209 | 210 | 207 | 209 | 10,400 | 209 |
| 2015-01-26 | 208 | 211 | 205 | 209 | 22,500 | 209 |
| 2015-01-23 | 212 | 212 | 207 | 209 | 28,800 | 209 |
| 2015-01-22 | 215 | 216 | 212 | 213 | 18,200 | 213 |
| 2015-01-21 | 215 | 216 | 211 | 216 | 37,100 | 216 |
| 2015-01-20 | 211 | 216 | 210 | 215 | 34,400 | 215 |
| 2015-01-19 | 208 | 214 | 206 | 211 | 26,900 | 211 |
| 2015-01-16 | 209 | 216 | 201 | 204 | 58,700 | 204 |
| 2015-01-15 | 207 | 214 | 206 | 210 | 31,100 | 210 |
| 2015-01-14 | 208 | 209 | 205 | 206 | 28,100 | 206 |
| 2015-01-13 | 210 | 212 | 208 | 209 | 34,600 | 209 |
| 2015-01-09 | 220 | 220 | 212 | 212 | 85,200 | 212 |
| 2015-01-08 | 222 | 225 | 216 | 219 | 110,400 | 219 |
| 2015-01-07 | 239 | 239 | 222 | 222 | 133,700 | 222 |
| 2015-01-06 | 223 | 252 | 220 | 236 | 445,100 | 236 |
| 2015-01-05 | 223 | 258 | 216 | 239 | 930,500 | 239 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
