3446 (株)ジェイテックコーポレーション の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,180 | 3,300 | 3,125 | 3,155 | 18,200 | 3,155 |
| 2018-12-27 | 3,210 | 3,405 | 3,205 | 3,290 | 30,700 | 3,290 |
| 2018-12-26 | 3,240 | 3,240 | 3,000 | 3,025 | 40,700 | 3,025 |
| 2018-12-25 | 3,100 | 3,150 | 2,900 | 2,926 | 70,100 | 2,926 |
| 2018-12-21 | 3,635 | 3,735 | 3,270 | 3,450 | 35,200 | 3,450 |
| 2018-12-20 | 4,145 | 4,150 | 3,735 | 3,750 | 53,300 | 3,750 |
| 2018-12-19 | 3,800 | 4,200 | 3,750 | 4,130 | 79,900 | 4,130 |
| 2018-12-18 | 3,405 | 3,760 | 3,385 | 3,740 | 61,000 | 3,740 |
| 2018-12-17 | 3,660 | 3,660 | 3,470 | 3,580 | 21,100 | 3,580 |
| 2018-12-14 | 3,860 | 3,900 | 3,700 | 3,700 | 21,500 | 3,700 |
| 2018-12-13 | 3,775 | 3,880 | 3,760 | 3,850 | 13,000 | 3,850 |
| 2018-12-12 | 3,530 | 3,750 | 3,520 | 3,730 | 19,800 | 3,730 |
| 2018-12-11 | 3,685 | 3,685 | 3,475 | 3,495 | 25,600 | 3,495 |
| 2018-12-10 | 3,800 | 3,850 | 3,650 | 3,685 | 41,600 | 3,685 |
| 2018-12-07 | 4,080 | 4,100 | 3,895 | 3,900 | 25,700 | 3,900 |
| 2018-12-06 | 4,090 | 4,160 | 3,920 | 4,010 | 30,900 | 4,010 |
| 2018-12-05 | 4,125 | 4,220 | 4,085 | 4,105 | 19,200 | 4,105 |
| 2018-12-04 | 4,295 | 4,380 | 4,225 | 4,265 | 17,500 | 4,265 |
| 2018-12-03 | 4,360 | 4,435 | 4,290 | 4,290 | 16,900 | 4,290 |
| 2018-11-30 | 4,290 | 4,400 | 4,265 | 4,300 | 8,600 | 4,300 |
| 2018-11-29 | 4,500 | 4,590 | 4,335 | 4,335 | 14,000 | 4,335 |
| 2018-11-28 | 4,300 | 4,505 | 4,265 | 4,410 | 31,800 | 4,410 |
| 2018-11-27 | 4,265 | 4,365 | 4,250 | 4,270 | 8,700 | 4,270 |
| 2018-11-26 | 4,370 | 4,370 | 4,210 | 4,305 | 11,300 | 4,305 |
| 2018-11-22 | 4,400 | 4,435 | 4,350 | 4,370 | 6,900 | 4,370 |
| 2018-11-21 | 4,300 | 4,450 | 4,270 | 4,400 | 10,600 | 4,400 |
| 2018-11-20 | 4,495 | 4,500 | 4,400 | 4,405 | 7,300 | 4,405 |
| 2018-11-19 | 4,495 | 4,700 | 4,335 | 4,565 | 20,400 | 4,565 |
| 2018-11-16 | 4,585 | 4,650 | 4,505 | 4,520 | 25,900 | 4,520 |
| 2018-11-15 | 4,200 | 4,540 | 4,200 | 4,515 | 21,000 | 4,515 |
| 2018-11-14 | 4,245 | 4,325 | 4,165 | 4,225 | 19,100 | 4,225 |
| 2018-11-13 | 4,170 | 4,300 | 4,150 | 4,245 | 16,300 | 4,245 |
| 2018-11-12 | 4,480 | 4,500 | 4,310 | 4,330 | 14,100 | 4,330 |
| 2018-11-09 | 4,610 | 4,690 | 4,470 | 4,505 | 16,500 | 4,505 |
| 2018-11-08 | 4,670 | 4,750 | 4,640 | 4,655 | 17,200 | 4,655 |
| 2018-11-07 | 4,535 | 4,670 | 4,515 | 4,570 | 20,300 | 4,570 |
| 2018-11-06 | 4,635 | 4,640 | 4,465 | 4,465 | 12,200 | 4,465 |
| 2018-11-05 | 4,425 | 4,680 | 4,365 | 4,590 | 31,300 | 4,590 |
| 2018-11-02 | 4,230 | 4,355 | 4,200 | 4,355 | 18,000 | 4,355 |
| 2018-11-01 | 4,235 | 4,320 | 4,130 | 4,215 | 20,900 | 4,215 |
| 2018-10-31 | 4,225 | 4,400 | 4,205 | 4,305 | 20,200 | 4,305 |
| 2018-10-30 | 3,845 | 4,260 | 3,845 | 4,175 | 22,700 | 4,175 |
| 2018-10-29 | 4,115 | 4,260 | 3,915 | 3,985 | 35,500 | 3,985 |
| 2018-10-26 | 4,480 | 4,480 | 4,005 | 4,095 | 53,100 | 4,095 |
| 2018-10-25 | 4,585 | 4,610 | 4,370 | 4,415 | 44,900 | 4,415 |
| 2018-10-24 | 5,020 | 5,070 | 4,800 | 4,800 | 22,800 | 4,800 |
| 2018-10-23 | 5,100 | 5,150 | 4,950 | 4,990 | 14,700 | 4,990 |
| 2018-10-22 | 5,020 | 5,180 | 5,020 | 5,100 | 13,300 | 5,100 |
| 2018-10-19 | 4,950 | 5,100 | 4,825 | 5,020 | 14,100 | 5,020 |
| 2018-10-18 | 5,100 | 5,190 | 4,990 | 5,010 | 17,500 | 5,010 |
| 2018-10-17 | 5,200 | 5,250 | 5,110 | 5,160 | 24,100 | 5,160 |
| 2018-10-16 | 4,970 | 5,130 | 4,950 | 5,100 | 15,900 | 5,100 |
| 2018-10-15 | 5,140 | 5,180 | 4,940 | 4,970 | 27,700 | 4,970 |
| 2018-10-12 | 4,800 | 5,130 | 4,710 | 5,110 | 40,700 | 5,110 |
| 2018-10-11 | 4,670 | 4,980 | 4,625 | 4,800 | 68,100 | 4,800 |
| 2018-10-10 | 5,050 | 5,210 | 5,050 | 5,150 | 27,600 | 5,150 |
| 2018-10-09 | 5,050 | 5,080 | 4,990 | 5,000 | 27,800 | 5,000 |
| 2018-10-05 | 5,150 | 5,230 | 5,120 | 5,120 | 30,600 | 5,120 |
| 2018-10-04 | 5,340 | 5,450 | 5,120 | 5,250 | 64,600 | 5,250 |
| 2018-10-03 | 5,600 | 5,600 | 5,300 | 5,340 | 90,700 | 5,340 |
| 2018-10-02 | 5,960 | 5,960 | 5,600 | 5,650 | 110,100 | 5,650 |
| 2018-10-01 | 5,800 | 5,950 | 5,720 | 5,860 | 96,500 | 5,860 |
| 2018-09-28 | 5,610 | 5,700 | 5,420 | 5,660 | 117,400 | 5,660 |
| 2018-09-27 | 5,660 | 5,730 | 5,510 | 5,540 | 209,200 | 5,540 |
| 2018-09-26 | 5,970 | 6,100 | 5,740 | 5,740 | 134,900 | 5,740 |
| 2018-09-25 | 5,960 | 6,560 | 5,870 | 6,060 | 190,900 | 6,060 |
| 2018-09-21 | 5,340 | 6,040 | 5,290 | 5,980 | 145,900 | 5,980 |
| 2018-09-20 | 5,250 | 5,320 | 5,140 | 5,140 | 28,900 | 5,140 |
| 2018-09-19 | 5,300 | 5,390 | 5,100 | 5,230 | 48,800 | 5,230 |
| 2018-09-18 | 5,460 | 5,600 | 5,110 | 5,260 | 57,700 | 5,260 |
| 2018-09-14 | 5,500 | 5,800 | 5,270 | 5,520 | 165,700 | 5,520 |
| 2018-09-13 | 5,190 | 5,600 | 5,190 | 5,600 | 119,900 | 5,600 |
| 2018-09-12 | 4,700 | 4,895 | 4,560 | 4,895 | 50,500 | 4,895 |
| 2018-09-11 | 4,960 | 4,965 | 4,640 | 4,645 | 50,200 | 4,645 |
| 2018-09-10 | 4,685 | 4,995 | 4,610 | 4,905 | 106,100 | 4,905 |
| 2018-09-07 | 4,205 | 4,550 | 4,110 | 4,550 | 40,800 | 4,550 |
| 2018-09-06 | 4,220 | 4,305 | 4,205 | 4,220 | 13,900 | 4,220 |
| 2018-09-05 | 4,225 | 4,350 | 4,200 | 4,275 | 22,000 | 4,275 |
| 2018-09-04 | 4,210 | 4,320 | 4,210 | 4,250 | 14,400 | 4,250 |
| 2018-09-03 | 4,405 | 4,430 | 4,200 | 4,265 | 31,100 | 4,265 |
| 2018-08-31 | 4,365 | 4,495 | 4,360 | 4,455 | 18,100 | 4,455 |
| 2018-08-30 | 4,570 | 4,590 | 4,455 | 4,505 | 25,400 | 4,505 |
| 2018-08-29 | 4,420 | 4,530 | 4,310 | 4,500 | 43,800 | 4,500 |
| 2018-08-28 | 4,305 | 4,535 | 4,305 | 4,415 | 41,000 | 4,415 |
| 2018-08-27 | 4,135 | 4,300 | 4,120 | 4,255 | 28,100 | 4,255 |
| 2018-08-24 | 4,100 | 4,100 | 4,035 | 4,065 | 9,900 | 4,065 |
| 2018-08-23 | 4,050 | 4,175 | 4,050 | 4,105 | 10,200 | 4,105 |
| 2018-08-22 | 3,910 | 4,140 | 3,910 | 4,120 | 16,700 | 4,120 |
| 2018-08-21 | 3,955 | 3,955 | 3,785 | 3,840 | 12,300 | 3,840 |
| 2018-08-20 | 3,900 | 4,180 | 3,890 | 3,990 | 18,700 | 3,990 |
| 2018-08-17 | 3,825 | 3,880 | 3,780 | 3,880 | 14,300 | 3,880 |
| 2018-08-16 | 3,875 | 3,875 | 3,725 | 3,755 | 26,100 | 3,755 |
| 2018-08-15 | 3,985 | 3,995 | 3,900 | 3,900 | 11,900 | 3,900 |
| 2018-08-14 | 3,965 | 4,040 | 3,960 | 3,985 | 14,500 | 3,985 |
| 2018-08-13 | 4,205 | 4,230 | 3,885 | 3,970 | 38,200 | 3,970 |
| 2018-08-10 | 4,125 | 4,385 | 4,125 | 4,335 | 17,800 | 4,335 |
| 2018-08-09 | 4,085 | 4,165 | 4,085 | 4,110 | 6,800 | 4,110 |
| 2018-08-08 | 4,075 | 4,250 | 4,075 | 4,145 | 16,800 | 4,145 |
| 2018-08-07 | 4,065 | 4,115 | 4,035 | 4,060 | 18,100 | 4,060 |
| 2018-08-06 | 4,230 | 4,250 | 4,070 | 4,105 | 18,800 | 4,105 |
| 2018-08-03 | 4,360 | 4,360 | 4,190 | 4,220 | 24,200 | 4,220 |
| 2018-08-02 | 4,360 | 4,420 | 4,350 | 4,405 | 5,200 | 4,405 |
| 2018-08-01 | 4,515 | 4,555 | 4,315 | 4,360 | 24,100 | 4,360 |
| 2018-07-31 | 4,565 | 4,565 | 4,495 | 4,510 | 6,900 | 4,510 |
| 2018-07-30 | 4,745 | 4,770 | 4,490 | 4,495 | 21,900 | 4,495 |
| 2018-07-27 | 4,930 | 4,950 | 4,745 | 4,745 | 16,500 | 4,745 |
| 2018-07-26 | 4,950 | 4,980 | 4,840 | 4,860 | 15,800 | 4,860 |
| 2018-07-25 | 4,680 | 5,110 | 4,670 | 4,990 | 33,000 | 4,990 |
| 2018-07-24 | 4,580 | 4,695 | 4,545 | 4,610 | 10,900 | 4,610 |
| 2018-07-23 | 4,835 | 4,845 | 4,580 | 4,665 | 24,400 | 4,665 |
| 2018-07-20 | 4,365 | 4,980 | 4,365 | 4,695 | 78,000 | 4,695 |
| 2018-07-19 | 4,295 | 4,435 | 4,260 | 4,335 | 17,900 | 4,335 |
| 2018-07-18 | 4,360 | 4,370 | 4,240 | 4,295 | 28,700 | 4,295 |
| 2018-07-17 | 4,530 | 4,615 | 4,340 | 4,390 | 46,500 | 4,390 |
| 2018-07-13 | 4,470 | 4,575 | 4,360 | 4,520 | 124,100 | 4,520 |
| 2018-07-12 | 5,040 | 5,150 | 5,040 | 5,060 | 6,300 | 5,060 |
| 2018-07-11 | 5,030 | 5,070 | 4,950 | 5,050 | 15,500 | 5,050 |
| 2018-07-10 | 5,320 | 5,350 | 5,030 | 5,030 | 24,200 | 5,030 |
| 2018-07-09 | 5,240 | 5,330 | 5,150 | 5,240 | 9,700 | 5,240 |
| 2018-07-06 | 5,100 | 5,160 | 5,010 | 5,110 | 16,500 | 5,110 |
| 2018-07-05 | 5,220 | 5,450 | 4,960 | 5,030 | 29,600 | 5,030 |
| 2018-07-04 | 5,170 | 5,300 | 5,030 | 5,230 | 15,500 | 5,230 |
| 2018-07-03 | 5,370 | 5,380 | 5,170 | 5,200 | 17,600 | 5,200 |
| 2018-07-02 | 5,540 | 5,770 | 5,300 | 5,360 | 50,300 | 5,360 |
| 2018-06-29 | 5,160 | 5,450 | 5,160 | 5,430 | 29,300 | 5,430 |
| 2018-06-28 | 5,360 | 5,360 | 5,110 | 5,160 | 22,700 | 5,160 |
| 2018-06-27 | 5,470 | 5,550 | 5,400 | 5,410 | 13,300 | 5,410 |
| 2018-06-26 | 5,430 | 5,640 | 5,400 | 5,490 | 32,600 | 5,490 |
| 2018-06-25 | 5,960 | 5,980 | 5,530 | 5,550 | 40,300 | 5,550 |
| 2018-06-22 | 5,980 | 6,030 | 5,950 | 5,950 | 15,400 | 5,950 |
| 2018-06-21 | 6,100 | 6,160 | 6,030 | 6,030 | 14,000 | 6,030 |
| 2018-06-20 | 6,280 | 6,280 | 5,980 | 6,150 | 22,800 | 6,150 |
| 2018-06-19 | 6,300 | 6,440 | 6,060 | 6,310 | 31,700 | 6,310 |
| 2018-06-18 | 6,570 | 6,580 | 6,250 | 6,260 | 30,900 | 6,260 |
| 2018-06-15 | 6,750 | 6,960 | 6,620 | 6,650 | 38,500 | 6,650 |
| 2018-06-14 | 6,710 | 6,800 | 6,680 | 6,800 | 23,000 | 6,800 |
| 2018-06-13 | 6,710 | 6,810 | 6,620 | 6,800 | 29,400 | 6,800 |
| 2018-06-12 | 6,900 | 6,920 | 6,580 | 6,670 | 47,700 | 6,670 |
| 2018-06-11 | 6,700 | 6,880 | 6,630 | 6,870 | 50,400 | 6,870 |
| 2018-06-08 | 6,620 | 6,660 | 6,460 | 6,580 | 25,400 | 6,580 |
| 2018-06-07 | 6,530 | 6,710 | 6,480 | 6,570 | 35,300 | 6,570 |
| 2018-06-06 | 6,440 | 6,840 | 6,250 | 6,430 | 109,600 | 6,430 |
| 2018-06-05 | 6,920 | 7,100 | 6,360 | 6,400 | 271,300 | 6,400 |
| 2018-06-04 | 6,040 | 6,970 | 5,860 | 6,970 | 139,100 | 6,970 |
| 2018-06-01 | 5,950 | 6,130 | 5,880 | 5,970 | 41,700 | 5,970 |
| 2018-05-31 | 6,170 | 6,220 | 5,900 | 5,900 | 53,900 | 5,900 |
| 2018-05-30 | 6,130 | 6,300 | 6,020 | 6,120 | 62,100 | 6,120 |
| 2018-05-29 | 6,540 | 6,690 | 6,160 | 6,210 | 66,900 | 6,210 |
| 2018-05-28 | 6,900 | 6,900 | 6,550 | 6,580 | 52,500 | 6,580 |
| 2018-05-25 | 6,900 | 6,930 | 6,760 | 6,840 | 32,000 | 6,840 |
| 2018-05-24 | 7,020 | 7,040 | 6,850 | 6,960 | 44,100 | 6,960 |
| 2018-05-23 | 7,010 | 7,200 | 6,960 | 7,050 | 35,600 | 7,050 |
| 2018-05-22 | 7,250 | 7,360 | 7,090 | 7,120 | 22,600 | 7,120 |
| 2018-05-21 | 7,240 | 7,430 | 7,200 | 7,290 | 22,000 | 7,290 |
| 2018-05-18 | 7,280 | 7,360 | 6,990 | 7,170 | 48,600 | 7,170 |
| 2018-05-17 | 7,400 | 7,690 | 7,270 | 7,300 | 78,400 | 7,300 |
| 2018-05-16 | 6,900 | 7,240 | 6,700 | 7,080 | 152,200 | 7,080 |
| 2018-05-15 | 8,110 | 8,160 | 7,300 | 7,320 | 139,400 | 7,320 |
| 2018-05-14 | 8,240 | 8,470 | 8,200 | 8,410 | 26,700 | 8,410 |
| 2018-05-11 | 8,080 | 8,160 | 8,060 | 8,160 | 18,300 | 8,160 |
| 2018-05-10 | 8,170 | 8,240 | 8,060 | 8,130 | 16,500 | 8,130 |
| 2018-05-09 | 8,170 | 8,260 | 8,030 | 8,160 | 22,100 | 8,160 |
| 2018-05-08 | 8,200 | 8,280 | 8,100 | 8,160 | 22,700 | 8,160 |
| 2018-05-07 | 8,470 | 8,500 | 8,250 | 8,250 | 21,500 | 8,250 |
| 2018-05-02 | 8,200 | 8,400 | 8,070 | 8,390 | 28,000 | 8,390 |
| 2018-05-01 | 8,310 | 8,430 | 8,130 | 8,130 | 37,900 | 8,130 |
| 2018-04-27 | 8,640 | 8,670 | 8,300 | 8,430 | 43,600 | 8,430 |
| 2018-04-26 | 9,020 | 9,120 | 8,550 | 8,640 | 61,800 | 8,640 |
| 2018-04-25 | 9,070 | 9,290 | 8,890 | 9,020 | 61,600 | 9,020 |
| 2018-04-24 | 8,800 | 9,180 | 8,770 | 9,150 | 57,200 | 9,150 |
| 2018-04-23 | 8,900 | 8,940 | 8,590 | 8,750 | 36,900 | 8,750 |
| 2018-04-20 | 8,910 | 9,120 | 8,760 | 8,790 | 40,300 | 8,790 |
| 2018-04-19 | 9,060 | 9,450 | 8,880 | 8,970 | 82,900 | 8,970 |
| 2018-04-18 | 9,350 | 9,620 | 8,930 | 9,020 | 106,300 | 9,020 |
| 2018-04-17 | 9,510 | 9,560 | 8,520 | 9,390 | 128,400 | 9,390 |
| 2018-04-16 | 9,900 | 10,200 | 9,400 | 9,430 | 165,800 | 9,430 |
| 2018-04-13 | 9,220 | 9,790 | 9,180 | 9,790 | 233,800 | 9,790 |
| 2018-04-12 | 8,800 | 9,390 | 8,690 | 9,070 | 148,700 | 9,070 |
| 2018-04-11 | 8,950 | 9,080 | 8,680 | 8,740 | 88,000 | 8,740 |
| 2018-04-10 | 8,470 | 9,110 | 8,450 | 8,800 | 159,300 | 8,800 |
| 2018-04-09 | 8,040 | 8,640 | 8,040 | 8,600 | 104,300 | 8,600 |
| 2018-04-06 | 8,210 | 8,290 | 8,000 | 8,080 | 74,400 | 8,080 |
| 2018-04-05 | 8,550 | 8,620 | 8,140 | 8,210 | 80,500 | 8,210 |
| 2018-04-04 | 8,840 | 9,250 | 8,400 | 8,400 | 202,300 | 8,400 |
| 2018-04-03 | 8,100 | 9,450 | 8,010 | 8,900 | 297,800 | 8,900 |
| 2018-03-30 | 8,200 | 8,760 | 8,140 | 8,640 | 174,500 | 8,640 |
| 2018-03-29 | 8,030 | 8,400 | 7,950 | 8,060 | 137,000 | 8,060 |
| 2018-03-28 | 7,860 | 8,120 | 7,620 | 7,880 | 121,100 | 7,880 |
| 2018-03-27 | 8,480 | 8,520 | 8,040 | 8,040 | 120,600 | 8,040 |
| 2018-03-26 | 8,020 | 8,370 | 7,860 | 8,370 | 111,200 | 8,370 |
| 2018-03-23 | 8,500 | 8,550 | 8,050 | 8,170 | 226,400 | 8,170 |
| 2018-03-22 | 9,510 | 9,790 | 8,880 | 9,000 | 209,100 | 9,000 |
| 2018-03-20 | 9,300 | 9,800 | 9,260 | 9,600 | 181,000 | 9,600 |
| 2018-03-19 | 9,760 | 9,830 | 9,320 | 9,450 | 193,800 | 9,450 |
| 2018-03-16 | 10,310 | 10,350 | 9,620 | 10,000 | 389,000 | 10,000 |
| 2018-03-15 | 11,160 | 11,270 | 10,220 | 10,240 | 486,000 | 10,240 |
| 2018-03-14 | 10,900 | 11,300 | 10,600 | 11,170 | 1,087,700 | 11,170 |
| 2018-03-13 | 9,570 | 11,070 | 9,510 | 10,960 | 1,459,600 | 10,960 |
| 2018-03-12 | 9,910 | 10,070 | 9,260 | 9,690 | 619,100 | 9,690 |
| 2018-03-09 | 10,090 | 10,240 | 9,360 | 9,460 | 910,400 | 9,460 |
| 2018-03-08 | 9,770 | 10,400 | 9,580 | 10,390 | 1,464,200 | 10,390 |
| 2018-03-07 | 9,550 | 10,140 | 8,840 | 8,900 | 1,211,000 | 8,900 |
| 2018-03-06 | 11,980 | 11,990 | 9,900 | 10,000 | 1,131,900 | 10,000 |
| 2018-03-05 | 13,100 | 13,490 | 9,830 | 11,330 | 2,151,500 | 11,330 |
| 2018-03-02 | 12,090 | 13,200 | 11,300 | 12,520 | 2,345,200 | 12,520 |
| 2018-03-01 | 9,700 | 11,200 | 9,690 | 11,190 | 1,507,400 | 11,190 |
分割・併合履歴 ： なし
