2479 (株)ジェイテック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 234 | 235 | 231 | 232 | 90,200 | 232 |
| 2022-12-29 | 230 | 233 | 228 | 232 | 90,100 | 232 |
| 2022-12-28 | 230 | 232 | 227 | 232 | 92,700 | 232 |
| 2022-12-27 | 233 | 235 | 229 | 230 | 75,700 | 230 |
| 2022-12-26 | 236 | 236 | 229 | 233 | 106,600 | 233 |
| 2022-12-23 | 237 | 237 | 229 | 231 | 121,300 | 231 |
| 2022-12-22 | 248 | 250 | 238 | 240 | 89,900 | 240 |
| 2022-12-21 | 240 | 248 | 237 | 247 | 153,000 | 247 |
| 2022-12-20 | 254 | 254 | 231 | 241 | 294,200 | 241 |
| 2022-12-19 | 237 | 251 | 237 | 250 | 291,300 | 250 |
| 2022-12-16 | 241 | 247 | 235 | 236 | 255,800 | 236 |
| 2022-12-15 | 254 | 254 | 241 | 244 | 300,200 | 244 |
| 2022-12-14 | 253 | 262 | 253 | 255 | 257,300 | 255 |
| 2022-12-13 | 263 | 264 | 250 | 253 | 657,100 | 253 |
| 2022-12-12 | 260 | 275 | 250 | 268 | 2,619,600 | 268 |
| 2022-12-09 | 235 | 239 | 234 | 236 | 139,600 | 236 |
| 2022-12-08 | 227 | 236 | 227 | 234 | 108,100 | 234 |
| 2022-12-07 | 221 | 232 | 221 | 228 | 125,400 | 228 |
| 2022-12-06 | 223 | 226 | 222 | 222 | 127,500 | 222 |
| 2022-12-05 | 235 | 235 | 224 | 225 | 163,200 | 225 |
| 2022-12-02 | 235 | 236 | 231 | 235 | 178,300 | 235 |
| 2022-12-01 | 235 | 239 | 230 | 236 | 428,300 | 236 |
| 2022-11-30 | 226 | 229 | 225 | 229 | 127,700 | 229 |
| 2022-11-29 | 224 | 229 | 223 | 227 | 96,200 | 227 |
| 2022-11-28 | 221 | 229 | 221 | 226 | 157,900 | 226 |
| 2022-11-25 | 220 | 222 | 219 | 220 | 46,100 | 220 |
| 2022-11-24 | 218 | 222 | 218 | 221 | 88,100 | 221 |
| 2022-11-22 | 220 | 223 | 218 | 220 | 91,400 | 220 |
| 2022-11-21 | 220 | 223 | 218 | 220 | 154,700 | 220 |
| 2022-11-18 | 218 | 220 | 216 | 220 | 70,900 | 220 |
| 2022-11-17 | 215 | 218 | 214 | 218 | 68,200 | 218 |
| 2022-11-16 | 213 | 216 | 213 | 215 | 62,000 | 215 |
| 2022-11-15 | 217 | 217 | 212 | 213 | 81,200 | 213 |
| 2022-11-14 | 216 | 217 | 215 | 216 | 51,900 | 216 |
| 2022-11-11 | 216 | 220 | 215 | 217 | 106,700 | 217 |
| 2022-11-10 | 215 | 216 | 214 | 216 | 67,600 | 216 |
| 2022-11-09 | 221 | 222 | 213 | 217 | 264,400 | 217 |
| 2022-11-08 | 214 | 220 | 210 | 220 | 481,900 | 220 |
| 2022-11-07 | 207 | 207 | 204 | 206 | 62,200 | 206 |
| 2022-11-04 | 208 | 210 | 204 | 205 | 148,900 | 205 |
| 2022-11-02 | 209 | 211 | 209 | 209 | 92,400 | 209 |
| 2022-11-01 | 209 | 212 | 204 | 210 | 217,000 | 210 |
| 2022-10-31 | 218 | 218 | 211 | 211 | 139,700 | 211 |
| 2022-10-28 | 210 | 217 | 207 | 214 | 127,700 | 214 |
| 2022-10-27 | 212 | 213 | 210 | 210 | 38,200 | 210 |
| 2022-10-26 | 209 | 215 | 207 | 212 | 99,100 | 212 |
| 2022-10-25 | 207 | 209 | 206 | 207 | 48,900 | 207 |
| 2022-10-24 | 206 | 207 | 204 | 207 | 46,100 | 207 |
| 2022-10-21 | 206 | 206 | 204 | 204 | 25,500 | 204 |
| 2022-10-20 | 203 | 206 | 203 | 204 | 41,200 | 204 |
| 2022-10-19 | 206 | 208 | 206 | 206 | 19,000 | 206 |
| 2022-10-18 | 206 | 208 | 202 | 208 | 77,600 | 208 |
| 2022-10-17 | 200 | 203 | 200 | 201 | 62,600 | 201 |
| 2022-10-14 | 200 | 201 | 199 | 199 | 67,700 | 199 |
| 2022-10-13 | 199 | 201 | 197 | 197 | 68,200 | 197 |
| 2022-10-12 | 202 | 203 | 200 | 200 | 47,000 | 200 |
| 2022-10-11 | 203 | 206 | 202 | 202 | 85,200 | 202 |
| 2022-10-07 | 209 | 211 | 206 | 207 | 114,600 | 207 |
| 2022-10-06 | 202 | 207 | 202 | 205 | 87,100 | 205 |
| 2022-10-05 | 203 | 206 | 201 | 203 | 87,800 | 203 |
| 2022-10-04 | 205 | 210 | 202 | 203 | 272,400 | 203 |
| 2022-10-03 | 195 | 204 | 193 | 203 | 115,200 | 203 |
| 2022-09-30 | 196 | 200 | 195 | 195 | 34,800 | 195 |
| 2022-09-29 | 198 | 200 | 194 | 198 | 13,700 | 198 |
| 2022-09-28 | 196 | 197 | 193 | 197 | 66,500 | 197 |
| 2022-09-27 | 191 | 196 | 191 | 196 | 75,800 | 196 |
| 2022-09-26 | 199 | 199 | 191 | 191 | 118,000 | 191 |
| 2022-09-22 | 199 | 199 | 197 | 197 | 32,000 | 197 |
| 2022-09-21 | 201 | 201 | 196 | 197 | 47,200 | 197 |
| 2022-09-20 | 200 | 202 | 198 | 198 | 50,400 | 198 |
| 2022-09-16 | 201 | 203 | 199 | 200 | 48,400 | 200 |
| 2022-09-15 | 206 | 206 | 202 | 202 | 33,700 | 202 |
| 2022-09-14 | 202 | 206 | 200 | 204 | 73,200 | 204 |
| 2022-09-13 | 201 | 209 | 201 | 205 | 200,000 | 205 |
| 2022-09-12 | 199 | 203 | 199 | 203 | 269,800 | 203 |
| 2022-09-09 | 202 | 203 | 197 | 199 | 205,000 | 199 |
| 2022-09-08 | 198 | 202 | 196 | 201 | 148,600 | 201 |
| 2022-09-07 | 198 | 198 | 195 | 197 | 99,400 | 197 |
| 2022-09-06 | 200 | 202 | 197 | 198 | 133,800 | 198 |
| 2022-09-05 | 199 | 201 | 196 | 199 | 133,800 | 199 |
| 2022-09-02 | 209 | 210 | 195 | 200 | 927,300 | 200 |
| 2022-09-01 | 217 | 223 | 215 | 216 | 263,000 | 216 |
| 2022-08-31 | 229 | 248 | 212 | 221 | 1,989,500 | 221 |
| 2022-08-30 | 214 | 239 | 212 | 229 | 3,195,900 | 229 |
| 2022-08-29 | 212 | 214 | 203 | 214 | 113,800 | 214 |
| 2022-08-26 | 216 | 216 | 214 | 215 | 56,600 | 215 |
| 2022-08-25 | 212 | 217 | 212 | 216 | 103,900 | 216 |
| 2022-08-24 | 214 | 214 | 212 | 213 | 49,700 | 213 |
| 2022-08-23 | 209 | 215 | 207 | 214 | 117,800 | 214 |
| 2022-08-22 | 211 | 211 | 208 | 208 | 67,700 | 208 |
| 2022-08-19 | 209 | 212 | 209 | 209 | 62,700 | 209 |
| 2022-08-18 | 207 | 213 | 206 | 210 | 104,300 | 210 |
| 2022-08-17 | 208 | 211 | 207 | 208 | 141,500 | 208 |
| 2022-08-16 | 205 | 208 | 205 | 208 | 77,100 | 208 |
| 2022-08-15 | 206 | 207 | 204 | 206 | 141,600 | 206 |
| 2022-08-12 | 207 | 207 | 204 | 206 | 68,100 | 206 |
| 2022-08-10 | 206 | 207 | 204 | 207 | 39,800 | 207 |
| 2022-08-09 | 206 | 207 | 204 | 207 | 64,500 | 207 |
| 2022-08-08 | 205 | 206 | 204 | 206 | 45,500 | 206 |
| 2022-08-05 | 205 | 206 | 204 | 205 | 43,300 | 205 |
| 2022-08-04 | 206 | 209 | 205 | 206 | 191,700 | 206 |
| 2022-08-03 | 205 | 209 | 205 | 207 | 173,400 | 207 |
| 2022-08-02 | 205 | 207 | 203 | 206 | 27,100 | 206 |
| 2022-08-01 | 205 | 208 | 205 | 206 | 88,800 | 206 |
| 2022-07-29 | 206 | 208 | 203 | 203 | 102,600 | 203 |
| 2022-07-28 | 207 | 207 | 201 | 204 | 83,700 | 204 |
| 2022-07-27 | 206 | 206 | 204 | 206 | 27,000 | 206 |
| 2022-07-26 | 206 | 206 | 205 | 205 | 25,100 | 205 |
| 2022-07-25 | 207 | 208 | 204 | 206 | 80,600 | 206 |
| 2022-07-22 | 204 | 207 | 204 | 207 | 27,500 | 207 |
| 2022-07-21 | 204 | 207 | 202 | 207 | 100,900 | 207 |
| 2022-07-20 | 203 | 204 | 201 | 203 | 44,500 | 203 |
| 2022-07-19 | 205 | 205 | 200 | 201 | 86,700 | 201 |
| 2022-07-15 | 204 | 204 | 201 | 203 | 26,100 | 203 |
| 2022-07-14 | 204 | 205 | 200 | 200 | 95,300 | 200 |
| 2022-07-13 | 198 | 204 | 198 | 202 | 62,800 | 202 |
| 2022-07-12 | 201 | 202 | 197 | 198 | 55,200 | 198 |
| 2022-07-11 | 207 | 207 | 202 | 202 | 58,200 | 202 |
| 2022-07-08 | 206 | 209 | 204 | 207 | 52,800 | 207 |
| 2022-07-07 | 209 | 210 | 205 | 206 | 71,200 | 206 |
| 2022-07-06 | 204 | 211 | 204 | 208 | 143,900 | 208 |
| 2022-07-05 | 204 | 207 | 203 | 207 | 55,700 | 207 |
| 2022-07-04 | 204 | 205 | 201 | 204 | 34,800 | 204 |
| 2022-07-01 | 210 | 210 | 201 | 202 | 92,900 | 202 |
| 2022-06-30 | 209 | 211 | 207 | 210 | 42,100 | 210 |
| 2022-06-29 | 206 | 211 | 202 | 210 | 58,000 | 210 |
| 2022-06-28 | 206 | 208 | 205 | 206 | 71,100 | 206 |
| 2022-06-27 | 204 | 208 | 203 | 206 | 70,200 | 206 |
| 2022-06-24 | 199 | 206 | 194 | 206 | 87,400 | 206 |
| 2022-06-23 | 197 | 204 | 196 | 197 | 89,000 | 197 |
| 2022-06-22 | 198 | 198 | 195 | 196 | 45,400 | 196 |
| 2022-06-21 | 192 | 198 | 192 | 195 | 54,700 | 195 |
| 2022-06-20 | 195 | 197 | 188 | 192 | 117,100 | 192 |
| 2022-06-17 | 190 | 198 | 190 | 196 | 155,900 | 196 |
| 2022-06-16 | 207 | 208 | 198 | 200 | 108,300 | 200 |
| 2022-06-15 | 207 | 208 | 202 | 202 | 67,500 | 202 |
| 2022-06-14 | 200 | 208 | 199 | 208 | 97,500 | 208 |
| 2022-06-13 | 207 | 208 | 203 | 203 | 120,400 | 203 |
| 2022-06-10 | 213 | 216 | 210 | 212 | 118,400 | 212 |
| 2022-06-09 | 212 | 212 | 208 | 211 | 132,300 | 211 |
| 2022-06-08 | 215 | 224 | 211 | 211 | 909,300 | 211 |
| 2022-06-07 | 207 | 211 | 207 | 208 | 94,300 | 208 |
| 2022-06-06 | 208 | 211 | 205 | 210 | 132,400 | 210 |
| 2022-06-03 | 212 | 212 | 207 | 209 | 157,500 | 209 |
| 2022-06-02 | 203 | 212 | 203 | 212 | 149,200 | 212 |
| 2022-06-01 | 201 | 212 | 201 | 205 | 185,600 | 205 |
| 2022-05-31 | 205 | 205 | 200 | 204 | 103,600 | 204 |
| 2022-05-30 | 202 | 205 | 197 | 200 | 123,700 | 200 |
| 2022-05-27 | 189 | 206 | 188 | 199 | 316,600 | 199 |
| 2022-05-26 | 186 | 189 | 186 | 188 | 41,100 | 188 |
| 2022-05-25 | 188 | 189 | 186 | 187 | 60,400 | 187 |
| 2022-05-24 | 189 | 192 | 188 | 188 | 76,300 | 188 |
| 2022-05-23 | 190 | 193 | 189 | 192 | 101,800 | 192 |
| 2022-05-20 | 188 | 191 | 188 | 189 | 50,900 | 189 |
| 2022-05-19 | 188 | 191 | 187 | 189 | 48,400 | 189 |
| 2022-05-18 | 190 | 192 | 188 | 192 | 97,200 | 192 |
| 2022-05-17 | 189 | 189 | 187 | 188 | 37,900 | 188 |
| 2022-05-16 | 191 | 191 | 187 | 189 | 56,900 | 189 |
| 2022-05-13 | 187 | 190 | 185 | 187 | 77,100 | 187 |
| 2022-05-12 | 189 | 190 | 187 | 187 | 46,100 | 187 |
| 2022-05-11 | 195 | 196 | 188 | 189 | 198,700 | 189 |
| 2022-05-10 | 199 | 202 | 195 | 202 | 72,600 | 202 |
| 2022-05-09 | 201 | 202 | 197 | 201 | 74,000 | 201 |
| 2022-05-06 | 200 | 203 | 199 | 201 | 55,800 | 201 |
| 2022-05-02 | 197 | 200 | 196 | 200 | 30,400 | 200 |
| 2022-04-28 | 194 | 197 | 194 | 196 | 42,700 | 196 |
| 2022-04-27 | 192 | 195 | 192 | 194 | 37,800 | 194 |
| 2022-04-26 | 196 | 196 | 193 | 194 | 27,500 | 194 |
| 2022-04-25 | 196 | 197 | 192 | 194 | 49,600 | 194 |
| 2022-04-22 | 201 | 202 | 197 | 197 | 82,400 | 197 |
| 2022-04-21 | 205 | 205 | 202 | 202 | 52,500 | 202 |
| 2022-04-20 | 206 | 207 | 204 | 205 | 27,100 | 205 |
| 2022-04-19 | 206 | 207 | 204 | 205 | 24,900 | 205 |
| 2022-04-18 | 206 | 210 | 204 | 206 | 54,300 | 206 |
| 2022-04-15 | 201 | 209 | 201 | 208 | 62,900 | 208 |
| 2022-04-14 | 204 | 207 | 204 | 207 | 38,900 | 207 |
| 2022-04-13 | 203 | 206 | 201 | 204 | 52,800 | 204 |
| 2022-04-12 | 201 | 202 | 199 | 200 | 54,300 | 200 |
| 2022-04-11 | 206 | 207 | 200 | 200 | 70,900 | 200 |
| 2022-04-08 | 204 | 207 | 204 | 207 | 43,600 | 207 |
| 2022-04-07 | 205 | 209 | 204 | 205 | 76,700 | 205 |
| 2022-04-06 | 210 | 211 | 204 | 206 | 113,800 | 206 |
| 2022-04-05 | 214 | 218 | 209 | 214 | 249,200 | 214 |
| 2022-04-04 | 205 | 214 | 204 | 214 | 156,900 | 214 |
| 2022-04-01 | 206 | 206 | 202 | 205 | 46,100 | 205 |
| 2022-03-31 | 208 | 209 | 202 | 206 | 105,500 | 206 |
| 2022-03-30 | 203 | 208 | 203 | 208 | 117,600 | 208 |
| 2022-03-29 | 202 | 203 | 197 | 203 | 52,400 | 203 |
| 2022-03-28 | 203 | 205 | 202 | 202 | 100,400 | 202 |
| 2022-03-25 | 205 | 207 | 204 | 207 | 141,000 | 207 |
| 2022-03-24 | 199 | 203 | 199 | 203 | 89,400 | 203 |
| 2022-03-23 | 201 | 203 | 200 | 200 | 69,600 | 200 |
| 2022-03-22 | 201 | 203 | 199 | 200 | 59,900 | 200 |
| 2022-03-18 | 197 | 202 | 197 | 200 | 106,600 | 200 |
| 2022-03-17 | 196 | 198 | 195 | 197 | 71,300 | 197 |
| 2022-03-16 | 195 | 196 | 193 | 194 | 40,300 | 194 |
| 2022-03-15 | 191 | 196 | 191 | 195 | 71,500 | 195 |
| 2022-03-14 | 190 | 195 | 190 | 194 | 53,600 | 194 |
| 2022-03-11 | 195 | 195 | 188 | 190 | 61,700 | 190 |
| 2022-03-10 | 194 | 195 | 192 | 195 | 56,200 | 195 |
| 2022-03-09 | 190 | 193 | 186 | 190 | 46,700 | 190 |
| 2022-03-08 | 189 | 196 | 188 | 190 | 99,900 | 190 |
| 2022-03-07 | 193 | 195 | 190 | 191 | 76,000 | 191 |
| 2022-03-04 | 195 | 197 | 191 | 196 | 57,300 | 196 |
| 2022-03-03 | 202 | 202 | 194 | 198 | 71,300 | 198 |
| 2022-03-02 | 197 | 199 | 193 | 199 | 124,100 | 199 |
| 2022-03-01 | 214 | 216 | 200 | 200 | 827,100 | 200 |
| 2022-02-28 | 185 | 191 | 185 | 191 | 81,100 | 191 |
| 2022-02-25 | 178 | 187 | 178 | 185 | 93,500 | 185 |
| 2022-02-24 | 184 | 185 | 175 | 178 | 160,600 | 178 |
| 2022-02-22 | 185 | 188 | 184 | 187 | 56,400 | 187 |
| 2022-02-21 | 185 | 189 | 185 | 189 | 33,000 | 189 |
| 2022-02-18 | 187 | 189 | 185 | 189 | 45,600 | 189 |
| 2022-02-17 | 191 | 191 | 186 | 188 | 46,400 | 188 |
| 2022-02-16 | 190 | 190 | 185 | 188 | 87,100 | 188 |
| 2022-02-15 | 191 | 193 | 187 | 187 | 93,000 | 187 |
| 2022-02-14 | 195 | 195 | 189 | 195 | 83,600 | 195 |
| 2022-02-10 | 193 | 196 | 191 | 195 | 81,100 | 195 |
| 2022-02-09 | 190 | 194 | 189 | 193 | 64,000 | 193 |
| 2022-02-08 | 191 | 193 | 189 | 192 | 68,500 | 192 |
| 2022-02-07 | 192 | 194 | 187 | 189 | 67,200 | 189 |
| 2022-02-04 | 188 | 192 | 176 | 192 | 169,500 | 192 |
| 2022-02-03 | 194 | 194 | 187 | 188 | 87,700 | 188 |
| 2022-02-02 | 186 | 195 | 185 | 195 | 134,300 | 195 |
| 2022-02-01 | 183 | 189 | 180 | 183 | 123,100 | 183 |
| 2022-01-31 | 173 | 183 | 173 | 180 | 99,500 | 180 |
| 2022-01-28 | 173 | 177 | 171 | 175 | 112,800 | 175 |
| 2022-01-27 | 181 | 183 | 172 | 175 | 250,900 | 175 |
| 2022-01-26 | 185 | 190 | 181 | 182 | 137,300 | 182 |
| 2022-01-25 | 187 | 188 | 183 | 183 | 105,000 | 183 |
| 2022-01-24 | 188 | 189 | 184 | 188 | 73,900 | 188 |
| 2022-01-21 | 190 | 192 | 189 | 189 | 103,200 | 189 |
| 2022-01-20 | 190 | 195 | 190 | 193 | 81,400 | 193 |
| 2022-01-19 | 195 | 196 | 190 | 190 | 125,100 | 190 |
| 2022-01-18 | 196 | 201 | 195 | 197 | 131,800 | 197 |
| 2022-01-17 | 196 | 199 | 196 | 196 | 57,700 | 196 |
| 2022-01-14 | 196 | 199 | 195 | 198 | 74,900 | 198 |
| 2022-01-13 | 198 | 200 | 195 | 197 | 98,000 | 197 |
| 2022-01-12 | 198 | 202 | 198 | 200 | 113,100 | 200 |
| 2022-01-11 | 196 | 199 | 195 | 196 | 131,200 | 196 |
| 2022-01-07 | 203 | 205 | 194 | 199 | 366,200 | 199 |
| 2022-01-06 | 217 | 240 | 200 | 204 | 3,204,700 | 204 |
| 2022-01-05 | 203 | 206 | 198 | 201 | 241,300 | 201 |
| 2022-01-04 | 202 | 205 | 200 | 204 | 93,700 | 204 |
分割・併合履歴 ： [2013-03-27]1株→200株 [2011-03-29]1株→2株
