3446 (株)ジェイテックコーポレーションの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,820	1,829	1,770	1,825	17,900	1,825
2021-12-29	1,695	1,831	1,690	1,831	33,300	1,831
2021-12-28	1,698	1,735	1,669	1,708	52,600	1,708
2021-12-27	1,775	1,785	1,684	1,685	45,900	1,685
2021-12-24	1,823	1,841	1,776	1,785	18,600	1,785
2021-12-23	1,840	1,866	1,819	1,823	18,700	1,823
2021-12-22	1,799	1,848	1,781	1,840	37,100	1,840
2021-12-21	1,770	1,816	1,731	1,791	39,400	1,791
2021-12-20	1,828	1,828	1,761	1,761	47,500	1,761
2021-12-17	1,880	1,888	1,835	1,840	24,600	1,840
2021-12-16	1,890	1,925	1,866	1,880	22,900	1,880
2021-12-15	1,840	1,873	1,830	1,866	19,600	1,866
2021-12-14	1,880	1,880	1,832	1,841	19,600	1,841
2021-12-13	1,926	1,945	1,876	1,910	14,400	1,910
2021-12-10	1,967	1,967	1,900	1,914	22,200	1,914
2021-12-09	1,982	1,996	1,967	1,989	16,900	1,989
2021-12-08	1,972	2,004	1,961	1,976	19,400	1,976
2021-12-07	1,881	1,949	1,865	1,949	29,600	1,949
2021-12-06	1,915	1,915	1,837	1,850	28,700	1,850
2021-12-03	1,878	1,944	1,845	1,944	26,100	1,944
2021-12-02	1,908	1,943	1,830	1,845	41,600	1,845
2021-12-01	1,970	1,980	1,897	1,948	31,600	1,948
2021-11-30	2,025	2,085	1,973	1,985	53,600	1,985
2021-11-29	1,902	2,005	1,901	1,952	34,400	1,952
2021-11-26	2,009	2,014	1,923	1,955	48,200	1,955
2021-11-25	2,069	2,069	2,010	2,024	20,100	2,024
2021-11-24	2,110	2,110	2,036	2,069	25,700	2,069
2021-11-22	2,116	2,116	2,039	2,088	34,600	2,088
2021-11-19	2,178	2,178	2,104	2,116	22,500	2,116
2021-11-18	2,227	2,227	2,171	2,196	21,100	2,196
2021-11-17	2,315	2,318	2,220	2,253	20,800	2,253
2021-11-16	2,246	2,330	2,245	2,299	34,100	2,299
2021-11-15	2,235	2,254	2,159	2,246	48,900	2,246
2021-11-12	2,100	2,185	2,100	2,185	34,700	2,185
2021-11-11	2,126	2,136	2,095	2,107	21,500	2,107
2021-11-10	2,109	2,147	2,103	2,143	18,500	2,143
2021-11-09	2,110	2,145	2,101	2,120	16,500	2,120
2021-11-08	2,146	2,146	2,110	2,122	13,200	2,122
2021-11-05	2,147	2,158	2,105	2,124	15,200	2,124
2021-11-04	2,141	2,157	2,124	2,147	9,300	2,147
2021-11-02	2,183	2,183	2,143	2,148	8,000	2,148
2021-11-01	2,153	2,187	2,149	2,183	20,000	2,183
2021-10-29	2,129	2,131	2,098	2,118	12,500	2,118
2021-10-28	2,130	2,145	2,097	2,145	17,300	2,145
2021-10-27	2,142	2,148	2,104	2,131	7,300	2,131
2021-10-26	2,109	2,169	2,109	2,151	11,600	2,151
2021-10-25	2,142	2,142	2,074	2,108	17,500	2,108
2021-10-22	2,130	2,163	2,101	2,148	16,900	2,148
2021-10-21	2,210	2,210	2,127	2,134	29,600	2,134
2021-10-20	2,246	2,246	2,182	2,207	29,300	2,207
2021-10-19	2,196	2,232	2,180	2,230	22,900	2,230
2021-10-18	2,196	2,210	2,163	2,178	22,300	2,178
2021-10-15	2,150	2,186	2,145	2,177	27,400	2,177
2021-10-14	2,110	2,144	2,090	2,144	23,800	2,144
2021-10-13	2,125	2,135	2,082	2,090	26,300	2,090
2021-10-12	2,160	2,160	2,100	2,136	31,900	2,136
2021-10-11	2,108	2,136	2,072	2,136	38,400	2,136
2021-10-08	2,032	2,089	2,032	2,062	27,000	2,062
2021-10-07	1,995	2,040	1,995	2,021	41,300	2,021
2021-10-06	2,027	2,086	1,999	2,013	48,300	2,013
2021-10-05	2,006	2,035	1,962	1,995	63,800	1,995
2021-10-04	2,112	2,137	2,016	2,036	67,800	2,036
2021-10-01	2,108	2,108	2,042	2,094	70,200	2,094
2021-09-30	2,153	2,154	2,104	2,114	33,400	2,114
2021-09-29	2,129	2,161	2,109	2,151	44,900	2,151
2021-09-28	2,195	2,228	2,121	2,140	58,400	2,140
2021-09-27	2,230	2,235	2,170	2,176	64,700	2,176
2021-09-24	2,225	2,276	2,218	2,230	75,000	2,230
2021-09-22	2,280	2,281	2,190	2,207	90,500	2,207
2021-09-21	2,267	2,317	2,244	2,289	54,900	2,289
2021-09-17	2,322	2,342	2,285	2,317	55,400	2,317
2021-09-16	2,430	2,435	2,290	2,322	133,100	2,322
2021-09-15	2,514	2,514	2,441	2,451	77,900	2,451
2021-09-14	2,585	2,585	2,501	2,531	74,500	2,531
2021-09-13	2,600	2,660	2,570	2,586	81,000	2,586
2021-09-10	2,550	2,578	2,518	2,575	39,000	2,575
2021-09-09	2,549	2,610	2,522	2,538	75,800	2,538
2021-09-08	2,513	2,560	2,501	2,549	63,500	2,549
2021-09-07	2,519	2,553	2,482	2,486	58,600	2,486
2021-09-06	2,486	2,519	2,432	2,519	71,900	2,519
2021-09-03	2,545	2,581	2,474	2,486	114,400	2,486
2021-09-02	2,636	2,661	2,542	2,546	91,300	2,546
2021-09-01	2,690	2,706	2,628	2,648	78,900	2,648
2021-08-31	2,632	2,680	2,599	2,613	51,400	2,613
2021-08-30	2,630	2,664	2,570	2,618	57,300	2,618
2021-08-27	2,665	2,704	2,602	2,626	49,000	2,626
2021-08-26	2,750	2,770	2,667	2,678	64,300	2,678
2021-08-25	2,755	2,829	2,738	2,773	43,600	2,773
2021-08-24	2,760	2,787	2,710	2,750	50,500	2,750
2021-08-23	2,706	2,799	2,705	2,742	35,000	2,742
2021-08-20	2,735	2,773	2,694	2,706	52,800	2,706
2021-08-19	2,675	2,825	2,675	2,731	84,000	2,731
2021-08-18	2,697	2,772	2,623	2,682	106,000	2,682
2021-08-17	2,812	2,821	2,640	2,647	145,300	2,647
2021-08-16	3,095	3,095	2,812	2,861	169,200	2,861
2021-08-13	3,070	3,345	3,020	3,185	248,300	3,185
2021-08-12	3,825	3,825	3,620	3,685	107,800	3,685
2021-08-11	3,920	3,920	3,760	3,835	62,100	3,835
2021-08-10	3,775	3,910	3,775	3,880	60,800	3,880
2021-08-06	3,690	3,800	3,610	3,770	55,500	3,770
2021-08-05	3,855	3,960	3,715	3,720	98,800	3,720
2021-08-04	3,945	3,975	3,835	3,855	92,200	3,855
2021-08-03	3,850	4,025	3,850	3,940	111,900	3,940
2021-08-02	3,750	3,930	3,660	3,920	124,600	3,920
2021-07-30	3,640	3,750	3,580	3,720	86,900	3,720
2021-07-29	3,610	3,680	3,550	3,640	52,200	3,640
2021-07-28	3,620	3,665	3,510	3,545	87,000	3,545
2021-07-27	3,425	3,620	3,380	3,600	82,400	3,600
2021-07-26	3,435	3,485	3,355	3,440	62,800	3,440
2021-07-21	3,520	3,570	3,275	3,435	203,000	3,435
2021-07-20	3,290	3,525	3,260	3,450	151,200	3,450
2021-07-19	3,245	3,315	3,190	3,220	59,800	3,220
2021-07-16	3,305	3,305	3,200	3,245	61,500	3,245
2021-07-15	3,250	3,360	3,195	3,235	106,100	3,235
2021-07-14	3,055	3,230	3,005	3,140	118,700	3,140
2021-07-13	3,250	3,270	3,120	3,125	68,900	3,125
2021-07-12	3,295	3,320	3,205	3,270	65,500	3,270
2021-07-09	3,100	3,295	3,055	3,280	107,800	3,280
2021-07-08	3,305	3,310	3,115	3,125	83,200	3,125
2021-07-07	3,200	3,345	3,175	3,275	84,700	3,275
2021-07-06	3,250	3,300	3,140	3,235	76,000	3,235
2021-07-05	3,365	3,365	3,190	3,245	139,600	3,245
2021-07-02	3,580	3,600	3,380	3,385	147,100	3,385
2021-07-01	3,680	3,705	3,585	3,610	98,500	3,610
2021-06-30	3,715	3,815	3,650	3,725	132,600	3,725
2021-06-29	3,600	3,785	3,565	3,675	223,800	3,675
2021-06-28	3,435	3,520	3,345	3,495	102,600	3,495
2021-06-25	3,185	3,510	3,175	3,440	221,800	3,440
2021-06-24	3,265	3,305	3,170	3,175	109,200	3,175
2021-06-23	3,000	3,185	3,000	3,175	50,700	3,175
2021-06-22	2,970	3,040	2,954	3,030	37,000	3,030
2021-06-21	2,940	2,941	2,831	2,928	50,300	2,928
2021-06-18	3,080	3,195	3,010	3,010	75,900	3,010
2021-06-17	2,953	3,055	2,935	3,010	48,800	3,010
2021-06-16	2,921	2,971	2,921	2,933	33,700	2,933
2021-06-15	2,955	2,975	2,900	2,959	34,200	2,959
2021-06-14	2,907	2,985	2,881	2,979	30,200	2,979
2021-06-11	3,050	3,080	2,920	2,935	51,100	2,935
2021-06-10	3,000	3,100	2,933	3,020	33,500	3,020
2021-06-09	3,100	3,105	3,000	3,005	27,400	3,005
2021-06-08	3,175	3,175	3,045	3,095	33,300	3,095
2021-06-07	3,185	3,345	3,165	3,180	90,400	3,180
2021-06-04	3,230	3,260	3,075	3,115	94,500	3,115
2021-06-03	2,990	3,060	2,967	3,050	27,400	3,050
2021-06-02	3,095	3,140	3,025	3,035	31,100	3,035
2021-06-01	3,080	3,090	3,000	3,090	32,300	3,090
2021-05-31	2,970	3,070	2,970	3,050	75,600	3,050
2021-05-28	2,880	2,935	2,861	2,935	20,200	2,935
2021-05-27	2,896	2,910	2,839	2,860	17,700	2,860
2021-05-26	2,898	2,939	2,871	2,896	36,900	2,896
2021-05-25	2,780	2,900	2,738	2,866	53,200	2,866
2021-05-24	2,733	2,780	2,714	2,769	14,600	2,769
2021-05-21	2,680	2,753	2,677	2,732	17,800	2,732
2021-05-20	2,661	2,672	2,626	2,659	11,100	2,659
2021-05-19	2,670	2,701	2,614	2,632	16,800	2,632
2021-05-18	2,522	2,727	2,522	2,709	24,600	2,709
2021-05-17	2,731	2,731	2,516	2,546	48,700	2,546
2021-05-14	2,697	2,705	2,635	2,690	21,000	2,690
2021-05-13	2,730	2,739	2,660	2,682	18,400	2,682
2021-05-12	2,757	2,803	2,715	2,753	22,200	2,753
2021-05-11	2,800	2,800	2,725	2,730	16,600	2,730
2021-05-10	2,800	2,863	2,766	2,830	11,400	2,830
2021-05-07	2,809	2,809	2,744	2,790	30,700	2,790
2021-05-06	2,788	2,842	2,785	2,809	17,100	2,809
2021-04-30	2,829	2,840	2,773	2,799	23,400	2,799
2021-04-28	2,893	2,938	2,838	2,840	57,800	2,840
2021-04-27	2,946	2,946	2,888	2,900	15,300	2,900
2021-04-26	2,943	2,960	2,895	2,949	16,500	2,949
2021-04-23	2,914	2,989	2,914	2,939	17,700	2,939
2021-04-22	2,901	2,946	2,901	2,938	14,100	2,938
2021-04-21	2,910	2,968	2,858	2,870	30,700	2,870
2021-04-20	2,930	2,998	2,907	2,911	24,900	2,911
2021-04-19	3,015	3,015	2,873	2,930	64,300	2,930
2021-04-16	2,982	3,015	2,936	3,015	48,200	3,015
2021-04-15	2,960	3,010	2,932	3,005	57,900	3,005
2021-04-14	2,853	2,978	2,853	2,959	88,600	2,959
2021-04-13	2,910	2,941	2,853	2,866	86,800	2,866
2021-04-12	2,908	2,970	2,883	2,923	332,100	2,923
2021-04-09	3,070	3,100	2,965	2,970	181,800	2,970
2021-04-08	3,150	3,155	3,050	3,085	86,300	3,085
2021-04-07	3,265	3,270	3,200	3,205	56,100	3,205
2021-04-06	3,240	3,245	3,175	3,200	154,100	3,200
2021-04-05	3,535	3,650	3,485	3,610	17,000	3,610
2021-04-02	3,370	3,615	3,350	3,570	28,800	3,570
2021-04-01	3,350	3,465	3,300	3,350	15,600	3,350
2021-03-31	3,305	3,450	3,305	3,345	8,000	3,345
2021-03-30	3,285	3,430	3,285	3,330	10,300	3,330
2021-03-29	3,400	3,425	3,250	3,355	14,200	3,355
2021-03-26	3,290	3,440	3,275	3,400	17,600	3,400
2021-03-25	3,145	3,310	3,145	3,305	15,800	3,305
2021-03-24	3,215	3,220	3,150	3,150	14,900	3,150
2021-03-23	3,325	3,340	3,220	3,220	14,700	3,220
2021-03-22	3,370	3,370	3,305	3,320	10,700	3,320
2021-03-19	3,440	3,470	3,370	3,415	20,000	3,415
2021-03-18	3,520	3,620	3,425	3,465	14,600	3,465
2021-03-17	3,350	3,560	3,350	3,540	14,500	3,540
2021-03-16	3,355	3,385	3,330	3,385	10,500	3,385
2021-03-15	3,370	3,380	3,300	3,355	9,700	3,355
2021-03-12	3,370	3,415	3,315	3,325	16,500	3,325
2021-03-11	3,235	3,395	3,205	3,335	17,800	3,335
2021-03-10	3,310	3,370	3,210	3,255	21,800	3,255
2021-03-09	3,250	3,295	3,165	3,270	23,600	3,270
2021-03-08	3,335	3,370	3,215	3,250	32,300	3,250
2021-03-05	3,545	3,545	3,270	3,375	39,500	3,375
2021-03-04	3,570	3,575	3,470	3,555	16,300	3,555
2021-03-03	3,560	3,600	3,530	3,600	9,400	3,600
2021-03-02	3,635	3,635	3,535	3,560	10,900	3,560
2021-03-01	3,660	3,660	3,535	3,580	10,600	3,580
2021-02-26	3,655	3,700	3,575	3,610	14,900	3,610
2021-02-25	3,645	3,795	3,625	3,725	11,800	3,725
2021-02-24	3,555	3,785	3,555	3,625	19,500	3,625
2021-02-22	3,590	3,615	3,545	3,595	8,500	3,595
2021-02-19	3,510	3,605	3,510	3,590	8,800	3,590
2021-02-18	3,610	3,660	3,510	3,530	15,600	3,530
2021-02-17	3,700	3,700	3,600	3,645	10,000	3,645
2021-02-16	3,750	3,750	3,670	3,705	10,500	3,705
2021-02-15	3,700	3,780	3,615	3,750	24,300	3,750
2021-02-12	3,710	3,750	3,610	3,750	40,400	3,750
2021-02-10	3,930	3,930	3,775	3,850	10,300	3,850
2021-02-09	3,870	3,960	3,820	3,945	13,600	3,945
2021-02-08	3,730	3,875	3,730	3,855	11,500	3,855
2021-02-05	3,805	3,855	3,705	3,740	8,200	3,740
2021-02-04	3,900	3,915	3,775	3,775	13,400	3,775
2021-02-03	3,970	3,975	3,855	3,865	12,000	3,865
2021-02-02	3,985	4,010	3,890	3,970	11,200	3,970
2021-02-01	3,795	4,025	3,715	3,985	20,900	3,985
2021-01-29	3,940	3,975	3,805	3,820	10,300	3,820
2021-01-28	3,990	4,015	3,860	3,920	37,200	3,920
2021-01-27	4,000	4,145	3,980	4,075	27,000	4,075
2021-01-26	3,925	4,040	3,905	3,945	13,900	3,945
2021-01-25	3,845	3,965	3,800	3,925	18,300	3,925
2021-01-22	3,795	3,835	3,770	3,830	11,700	3,830
2021-01-21	3,745	3,755	3,725	3,725	3,900	3,725
2021-01-20	3,795	3,805	3,730	3,730	9,300	3,730
2021-01-19	3,705	3,795	3,705	3,770	6,100	3,770
2021-01-18	3,745	3,815	3,740	3,740	11,700	3,740
2021-01-15	3,680	3,780	3,635	3,750	18,900	3,750
2021-01-14	3,725	3,755	3,600	3,610	16,300	3,610
2021-01-13	3,815	3,815	3,695	3,755	8,800	3,755
2021-01-12	3,710	3,800	3,690	3,765	20,100	3,765
2021-01-08	3,705	3,740	3,655	3,710	16,100	3,710
2021-01-07	3,840	3,840	3,690	3,710	16,300	3,710
2021-01-06	3,725	3,845	3,725	3,820	27,400	3,820
2021-01-05	3,695	3,745	3,640	3,725	13,600	3,725
2021-01-04	3,615	3,715	3,570	3,680	20,700	3,680

分割・併合履歴：なし

3446 (株)ジェイテックコーポレーション の時系列データ [2021年度]

3446 (株)ジェイテックコーポレーションの時系列データ [2021年度]