ジェイテック(2479)の株価時系列情報
ジェイテック(2479)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 170,000 | 174,000 | 165,000 | 170,000 | 118 |
| 2006/12/28 | 186,000 | 187,000 | 171,000 | 173,000 | 453 |
| 2006/12/27 | 197,000 | 211,000 | 186,000 | 195,000 | 2,093 |
| 2006/12/26 | 152,000 | 182,000 | 152,000 | 182,000 | 1,036 |
| 2006/12/25 | 152,000 | 155,000 | 151,000 | 152,000 | 87 |
| 2006/12/22 | 161,000 | 162,000 | 152,000 | 156,000 | 145 |
| 2006/12/21 | 169,000 | 169,000 | 162,000 | 163,000 | 69 |
| 2006/12/20 | 172,000 | 172,000 | 164,000 | 169,000 | 101 |
| 2006/12/19 | 173,000 | 175,000 | 171,000 | 172,000 | 71 |
| 2006/12/18 | 178,000 | 178,000 | 172,000 | 176,000 | 62 |
| 2006/12/15 | 186,000 | 186,000 | 178,000 | 180,000 | 87 |
| 2006/12/14 | 175,000 | 189,000 | 173,000 | 183,000 | 277 |
| 2006/12/13 | 182,000 | 182,000 | 177,000 | 178,000 | 70 |
| 2006/12/12 | 194,000 | 196,000 | 181,000 | 183,000 | 178 |
| 2006/12/11 | 196,000 | 202,000 | 192,000 | 194,000 | 95 |
| 2006/12/08 | 189,000 | 202,000 | 182,000 | 195,000 | 309 |
| 2006/12/07 | 199,000 | 199,000 | 188,000 | 190,000 | 174 |
| 2006/12/06 | 203,000 | 204,000 | 196,000 | 198,000 | 271 |
| 2006/12/05 | 196,000 | 215,000 | 196,000 | 204,000 | 1,563 |
| 2006/12/04 | 172,000 | 197,000 | 168,000 | 187,000 | 1,913 |
| 2006/12/01 | 169,000 | 172,000 | 165,000 | 167,000 | 141 |
| 2006/11/30 | 174,000 | 181,000 | 171,000 | 175,000 | 224 |
| 2006/11/29 | 176,000 | 182,000 | 173,000 | 173,000 | 184 |
| 2006/11/28 | 159,000 | 183,000 | 156,000 | 176,000 | 564 |
| 2006/11/27 | 151,000 | 161,000 | 150,000 | 160,000 | 96 |
| 2006/11/24 | 147,000 | 157,000 | 146,000 | 154,000 | 151 |
| 2006/11/22 | 143,000 | 160,000 | 138,000 | 159,000 | 292 |
| 2006/11/21 | 146,000 | 146,000 | 136,000 | 140,000 | 146 |
| 2006/11/20 | 158,000 | 158,000 | 140,000 | 142,000 | 180 |
| 2006/11/17 | 164,000 | 164,000 | 150,000 | 155,000 | 187 |
| 2006/11/16 | 174,000 | 175,000 | 163,000 | 164,000 | 147 |
| 2006/11/15 | 181,000 | 183,000 | 175,000 | 177,000 | 78 |
| 2006/11/14 | 178,000 | 189,000 | 178,000 | 183,000 | 103 |
| 2006/11/13 | 191,000 | 194,000 | 176,000 | 183,000 | 115 |
| 2006/11/10 | 193,000 | 194,000 | 191,000 | 191,000 | 59 |
| 2006/11/09 | 198,000 | 200,000 | 195,000 | 200,000 | 83 |
| 2006/11/08 | 205,000 | 205,000 | 198,000 | 200,000 | 97 |
| 2006/11/07 | 206,000 | 208,000 | 202,000 | 202,000 | 97 |
| 2006/11/06 | 208,000 | 209,000 | 202,000 | 202,000 | 145 |
| 2006/11/02 | 208,000 | 224,000 | 206,000 | 212,000 | 1,254 |
| 2006/11/01 | 205,000 | 216,000 | 202,000 | 205,000 | 316 |
| 2006/10/31 | 210,000 | 213,000 | 202,000 | 204,000 | 269 |
| 2006/10/30 | 203,000 | 214,000 | 203,000 | 214,000 | 398 |
| 2006/10/27 | 236,000 | 236,000 | 231,000 | 231,000 | 63 |
| 2006/10/26 | 235,000 | 241,000 | 232,000 | 235,000 | 70 |
| 2006/10/25 | 240,000 | 245,000 | 233,000 | 233,000 | 96 |
| 2006/10/24 | 249,000 | 249,000 | 240,000 | 240,000 | 178 |
| 2006/10/23 | 243,000 | 243,000 | 228,000 | 242,000 | 176 |
| 2006/10/20 | 247,000 | 247,000 | 233,000 | 236,000 | 135 |
| 2006/10/19 | 246,000 | 260,000 | 246,000 | 246,000 | 571 |
| 2006/10/18 | 229,000 | 242,000 | 226,000 | 240,000 | 261 |
| 2006/10/17 | 240,000 | 240,000 | 228,000 | 231,000 | 177 |
| 2006/10/16 | 234,000 | 236,000 | 229,000 | 232,000 | 170 |
| 2006/10/13 | 232,000 | 236,000 | 227,000 | 230,000 | 528 |
| 2006/10/12 | 201,000 | 227,000 | 198,000 | 224,000 | 430 |
| 2006/10/11 | 213,000 | 214,000 | 200,000 | 207,000 | 279 |
| 2006/10/10 | 223,000 | 226,000 | 213,000 | 215,000 | 295 |
| 2006/10/06 | 244,000 | 245,000 | 231,000 | 235,000 | 401 |
| 2006/10/05 | 246,000 | 265,000 | 246,000 | 250,000 | 2,309 |
| 2006/10/04 | 242,000 | 250,000 | 235,000 | 240,000 | 269 |
| 2006/10/03 | 254,000 | 254,000 | 247,000 | 248,000 | 77 |
| 2006/10/02 | 262,000 | 263,000 | 253,000 | 255,000 | 91 |
| 2006/09/29 | 265,000 | 268,000 | 252,000 | 255,000 | 175 |
| 2006/09/28 | 261,000 | 264,000 | 246,000 | 257,000 | 546 |
| 2006/09/27 | 233,000 | 267,000 | 232,000 | 259,000 | 1,172 |
| 2006/09/26 | 234,000 | 234,000 | 223,000 | 227,000 | 80 |
| 2006/09/25 | 240,000 | 244,000 | 231,000 | 234,000 | 87 |
| 2006/09/22 | 253,000 | 255,000 | 242,000 | 250,000 | 59 |
| 2006/09/21 | 260,000 | 260,000 | 238,000 | 257,000 | 79 |
| 2006/09/20 | 268,000 | 268,000 | 252,000 | 260,000 | 35 |
| 2006/09/19 | 273,000 | 278,000 | 268,000 | 268,000 | 26 |
| 2006/09/15 | 257,000 | 278,000 | 257,000 | 273,000 | 96 |
| 2006/09/14 | 276,000 | 278,000 | 265,000 | 269,000 | 153 |
| 2006/09/13 | 301,000 | 321,000 | 283,000 | 284,000 | 972 |
| 2006/09/12 | 310,000 | 310,000 | 294,000 | 296,000 | 191 |
| 2006/09/11 | 323,000 | 328,000 | 309,000 | 310,000 | 170 |
| 2006/09/08 | 310,000 | 329,000 | 307,000 | 321,000 | 309 |
| 2006/09/07 | 313,000 | 316,000 | 306,000 | 312,000 | 90 |
| 2006/09/06 | 321,000 | 326,000 | 315,000 | 315,000 | 81 |
| 2006/09/05 | 322,000 | 328,000 | 314,000 | 321,000 | 228 |
| 2006/09/04 | 325,000 | 340,000 | 322,000 | 324,000 | 223 |
| 2006/09/01 | 308,000 | 331,000 | 301,000 | 316,000 | 687 |
| 2006/08/31 | 317,000 | 317,000 | 301,000 | 306,000 | 221 |
| 2006/08/30 | 346,000 | 346,000 | 316,000 | 318,000 | 429 |
| 2006/08/29 | 360,000 | 366,000 | 338,000 | 343,000 | 1,555 |
| 2006/08/28 | 350,000 | 368,000 | 338,000 | 346,000 | 3,185 |
| 2006/08/25 | 316,000 | 353,000 | 312,000 | 335,000 | 3,170 |
| 2006/08/24 | 325,000 | 338,000 | 312,000 | 312,000 | 1,017 |
| 2006/08/23 | 299,000 | 335,000 | 295,000 | 335,000 | 3,114 |
| 2006/08/22 | 297,000 | 300,000 | 285,000 | 295,000 | 142 |
| 2006/08/21 | 311,000 | 313,000 | 297,000 | 300,000 | 182 |
| 2006/08/18 | 315,000 | 328,000 | 307,000 | 307,000 | 419 |
| 2006/08/17 | 322,000 | 336,000 | 304,000 | 309,000 | 1,275 |
| 2006/08/16 | 271,000 | 307,000 | 271,000 | 307,000 | 1,791 |
| 2006/08/15 | 285,000 | 293,000 | 267,000 | 267,000 | 988 |
| 2006/08/14 | 227,000 | 271,000 | 221,000 | 271,000 | 322 |
| 2006/08/11 | 235,000 | 235,000 | 230,000 | 231,000 | 31 |
| 2006/08/10 | 232,000 | 240,000 | 231,000 | 232,000 | 78 |
| 2006/08/09 | 230,000 | 236,000 | 226,000 | 236,000 | 41 |
| 2006/08/08 | 227,000 | 239,000 | 225,000 | 229,000 | 83 |
| 2006/08/07 | 243,000 | 247,000 | 230,000 | 231,000 | 270 |
| 2006/08/04 | 252,000 | 254,000 | 246,000 | 251,000 | 116 |
| 2006/08/03 | 253,000 | 268,000 | 243,000 | 246,000 | 618 |
| 2006/08/02 | 216,000 | 251,000 | 212,000 | 245,000 | 431 |
| 2006/08/01 | 218,000 | 219,000 | 214,000 | 218,000 | 144 |
| 2006/07/31 | 225,000 | 236,000 | 215,000 | 217,000 | 339 |
| 2006/07/28 | 199,000 | 225,000 | 192,000 | 215,000 | 441 |
| 2006/07/27 | 201,000 | 208,000 | 185,000 | 197,000 | 130 |
| 2006/07/26 | 226,000 | 227,000 | 205,000 | 205,000 | 171 |
| 2006/07/25 | 238,000 | 246,000 | 224,000 | 225,000 | 144 |
| 2006/07/24 | 223,000 | 236,000 | 221,000 | 230,000 | 121 |
| 2006/07/21 | 229,000 | 237,000 | 225,000 | 235,000 | 139 |
| 2006/07/20 | 242,000 | 252,000 | 235,000 | 249,000 | 168 |
| 2006/07/19 | 223,000 | 250,000 | 215,000 | 231,000 | 217 |
| 2006/07/18 | 261,000 | 261,000 | 221,000 | 222,000 | 248 |
| 2006/07/14 | 257,000 | 269,000 | 257,000 | 261,000 | 89 |
| 2006/07/13 | 273,000 | 288,000 | 265,000 | 271,000 | 96 |
| 2006/07/12 | 296,000 | 299,000 | 284,000 | 285,000 | 79 |
| 2006/07/11 | 310,000 | 312,000 | 285,000 | 294,000 | 182 |
| 2006/07/10 | 302,000 | 318,000 | 302,000 | 315,000 | 91 |
| 2006/07/07 | 340,000 | 342,000 | 320,000 | 322,000 | 139 |
| 2006/07/06 | 338,000 | 341,000 | 336,000 | 337,000 | 121 |
| 2006/07/05 | 350,000 | 352,000 | 336,000 | 345,000 | 185 |
| 2006/07/04 | 350,000 | 361,000 | 347,000 | 355,000 | 277 |
| 2006/07/03 | 335,000 | 346,000 | 334,000 | 344,000 | 127 |
| 2006/06/30 | 365,000 | 370,000 | 332,000 | 337,000 | 435 |
| 2006/06/29 | 330,000 | 369,000 | 330,000 | 357,000 | 822 |
| 2006/06/28 | 320,000 | 331,000 | 315,000 | 330,000 | 176 |
| 2006/06/27 | 326,000 | 334,000 | 323,000 | 324,000 | 127 |
| 2006/06/26 | 333,000 | 333,000 | 327,000 | 327,000 | 219 |
| 2006/06/23 | 350,000 | 352,000 | 335,000 | 341,000 | 230 |
| 2006/06/22 | 371,000 | 374,000 | 351,000 | 353,000 | 674 |
| 2006/06/21 | 332,000 | 374,000 | 327,000 | 361,000 | 950 |
| 2006/06/20 | 335,000 | 337,000 | 321,000 | 327,000 | 371 |
| 2006/06/19 | 343,000 | 355,000 | 335,000 | 342,000 | 914 |
| 2006/06/16 | 415,000 | 415,000 | 363,000 | 368,000 | 1,755 |
| 2006/06/15 | 350,000 | 365,000 | 340,000 | 365,000 | 671 |
| 2006/06/14 | 282,000 | 315,000 | 280,000 | 315,000 | 1,227 |
| 2006/06/13 | 272,000 | 288,000 | 271,000 | 275,000 | 531 |
| 2006/06/12 | 247,000 | 294,000 | 245,000 | 280,000 | 730 |
| 2006/06/09 | 242,000 | 263,000 | 232,000 | 255,000 | 354 |
| 2006/06/08 | 242,000 | 245,000 | 232,000 | 234,000 | 290 |
| 2006/06/07 | 262,000 | 274,000 | 249,000 | 254,000 | 300 |
| 2006/06/06 | 272,000 | 292,000 | 263,000 | 265,000 | 716 |
| 2006/06/05 | 263,000 | 294,000 | 263,000 | 287,000 | 691 |
| 2006/06/02 | 272,000 | 289,000 | 238,000 | 277,000 | 801 |
| 2006/06/01 | 308,000 | 308,000 | 261,000 | 268,000 | 633 |
| 2006/05/31 | 307,000 | 319,000 | 285,000 | 288,000 | 956 |
| 2006/05/30 | 297,000 | 354,000 | 292,000 | 332,000 | 2,879 |
| 2006/05/29 | 360,000 | 362,000 | 307,000 | 312,000 | 980 |
| 2006/05/26 | 405,000 | 408,000 | 350,000 | 355,000 | 969 |
| 2006/05/25 | 411,000 | 421,000 | 397,000 | 400,000 | 277 |
| 2006/05/24 | 431,000 | 432,000 | 409,000 | 420,000 | 333 |
| 2006/05/23 | 448,000 | 458,000 | 418,000 | 419,000 | 1,112 |
| 2006/05/22 | 440,000 | 479,000 | 430,000 | 453,000 | 1,775 |
| 2006/05/19 | 435,000 | 444,000 | 407,000 | 429,000 | 574 |
| 2006/05/18 | 429,000 | 459,000 | 421,000 | 432,000 | 708 |
| 2006/05/17 | 440,000 | 462,000 | 398,000 | 459,000 | 1,115 |
| 2006/05/16 | 504,000 | 520,000 | 433,000 | 433,000 | 823 |
| 2006/05/15 | 482,000 | 524,000 | 475,000 | 504,000 | 1,433 |
| 2006/05/12 | 468,000 | 497,000 | 460,000 | 497,000 | 1,067 |
| 2006/05/11 | 528,000 | 537,000 | 487,000 | 498,000 | 617 |
| 2006/05/10 | 551,000 | 555,000 | 523,000 | 529,000 | 485 |
| 2006/05/09 | 583,000 | 583,000 | 547,000 | 551,000 | 762 |
| 2006/05/08 | 597,000 | 598,000 | 580,000 | 582,000 | 1,172 |
| 2006/05/02 | 580,000 | 609,000 | 567,000 | 576,000 | 1,991 |
| 2006/05/01 | 559,000 | 623,000 | 543,000 | 610,000 | 4,280 |
| 2006/04/28 | 564,000 | 574,000 | 525,000 | 549,000 | 1,741 |
| 2006/04/27 | 570,000 | 610,000 | 552,000 | 558,000 | 2,918 |
| 2006/04/26 | 600,000 | 633,000 | 554,000 | 560,000 | 4,632 |
| 2006/04/25 | 557,000 | 617,000 | 545,000 | 603,000 | 7,038 |
| 2006/04/24 | 531,000 | 588,000 | 505,000 | 517,000 | 3,289 |
| 2006/04/21 | 594,000 | 667,000 | 540,000 | 557,000 | 6,827 |
| 2006/04/20 | 618,000 | 694,000 | 554,000 | 640,000 | 10,622 |
| 2006/04/19 | 679,000 | 688,000 | 599,000 | 599,000 | 5,355 |
| 2006/04/18 | 629,000 | 699,000 | 615,000 | 699,000 | 3,330 |
| 2006/04/17 | 745,000 | 746,000 | 656,000 | 656,000 | 2,456 |
| 2006/04/14 | 820,000 | 830,000 | 750,000 | 756,000 | 4,910 |
| 2006/04/13 | 960,000 | 960,000 | 850,000 | 850,000 | 4,270 |
| 2006/04/12 | 901,000 | 953,000 | 891,000 | 950,000 | 5,832 |
| 2006/04/11 | 980,000 | 997,000 | 874,000 | 920,000 | 10,178 |
| 2006/04/10 | 1,140,000 | 1,190,000 | 1,060,000 | 1,060,000 | 9,271 |
| 2006/04/07 | 1,250,000 | 1,260,000 | 1,240,000 | 1,260,000 | 2,579 |
| 2006/04/06 | 960,000 | 1,060,000 | 960,000 | 1,060,000 | 4,442 |