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 |
|---|---|---|---|---|---|
| 2007/12/28 | 45,000 | 46,200 | 45,000 | 45,500 | 7 |
| 2007/12/27 | 48,000 | 48,000 | 45,052 | 45,652 | 40 |
| 2007/12/26 | 48,100 | 49,800 | 46,700 | 48,900 | 103 |
| 2007/12/25 | 45,800 | 45,800 | 43,752 | 45,800 | 86 |
| 2007/12/21 | 44,000 | 44,000 | 41,400 | 41,800 | 15 |
| 2007/12/20 | 46,500 | 46,600 | 43,000 | 43,600 | 61 |
| 2007/12/19 | 48,700 | 49,000 | 46,500 | 46,500 | 16 |
| 2007/12/18 | 48,800 | 50,600 | 48,800 | 49,000 | 24 |
| 2007/12/17 | 49,700 | 49,700 | 49,000 | 49,200 | 37 |
| 2007/12/14 | 53,100 | 53,500 | 52,000 | 52,700 | 25 |
| 2007/12/13 | 54,300 | 54,500 | 53,000 | 53,400 | 74 |
| 2007/12/12 | 64,000 | 64,000 | 54,500 | 57,000 | 485 |
| 2007/12/11 | 56,700 | 59,000 | 56,700 | 59,000 | 40 |
| 2007/12/10 | 54,000 | 54,000 | 54,000 | 54,000 | 4 |
| 2007/12/07 | 54,400 | 54,400 | 54,000 | 54,000 | 6 |
| 2007/12/06 | 53,300 | 54,500 | 53,300 | 54,000 | 20 |
| 2007/12/05 | 54,000 | 54,000 | 53,000 | 53,000 | 21 |
| 2007/12/04 | 56,000 | 56,000 | 54,000 | 54,000 | 15 |
| 2007/12/03 | 55,000 | 56,000 | 55,000 | 56,000 | 8 |
| 2007/11/30 | 56,000 | 56,500 | 55,500 | 55,800 | 16 |
| 2007/11/29 | 55,800 | 56,000 | 55,100 | 56,000 | 16 |
| 2007/11/28 | 55,000 | 55,000 | 53,600 | 54,500 | 11 |
| 2007/11/27 | 55,000 | 56,000 | 55,000 | 55,000 | 17 |
| 2007/11/26 | 54,500 | 55,000 | 54,100 | 55,000 | 29 |
| 2007/11/22 | 50,100 | 51,500 | 50,100 | 51,500 | 22 |
| 2007/11/21 | 52,600 | 57,000 | 52,100 | 52,100 | 20 |
| 2007/11/20 | 53,500 | 54,000 | 51,000 | 52,000 | 29 |
| 2007/11/19 | 57,000 | 57,000 | 55,000 | 55,000 | 9 |
| 2007/11/16 | 55,300 | 57,000 | 55,300 | 57,000 | 2 |
| 2007/11/15 | 59,000 | 59,000 | 58,000 | 58,100 | 8 |
| 2007/11/14 | 60,100 | 60,300 | 58,600 | 58,600 | 27 |
| 2007/11/13 | 55,500 | 58,000 | 55,500 | 58,000 | 10 |
| 2007/11/12 | 57,600 | 57,600 | 53,300 | 55,500 | 34 |
| 2007/11/09 | 61,500 | 61,500 | 58,100 | 58,100 | 42 |
| 2007/11/08 | 59,600 | 63,000 | 59,600 | 63,000 | 104 |
| 2007/11/07 | 68,300 | 69,500 | 64,600 | 64,600 | 46 |
| 2007/11/06 | 73,100 | 77,000 | 69,100 | 69,600 | 125 |
| 2007/11/05 | 81,100 | 81,100 | 77,400 | 80,000 | 187 |
| 2007/11/02 | 69,200 | 71,200 | 68,100 | 71,200 | 114 |
| 2007/11/01 | 68,600 | 69,000 | 66,200 | 66,200 | 46 |
| 2007/10/31 | 68,800 | 69,000 | 68,100 | 68,100 | 17 |
| 2007/10/30 | 68,000 | 68,100 | 66,000 | 68,100 | 43 |
| 2007/10/29 | 71,300 | 71,300 | 65,500 | 69,500 | 78 |
| 2007/10/26 | 77,000 | 77,000 | 68,000 | 71,300 | 122 |
| 2007/10/25 | 80,000 | 80,000 | 72,000 | 76,800 | 270 |
| 2007/10/24 | 69,800 | 70,000 | 68,500 | 70,000 | 103 |
| 2007/10/23 | 65,000 | 66,000 | 63,200 | 65,000 | 106 |
| 2007/10/22 | 59,400 | 60,500 | 58,500 | 60,500 | 34 |
| 2007/10/19 | 57,500 | 58,900 | 57,000 | 58,900 | 91 |
| 2007/10/18 | 50,000 | 53,900 | 50,000 | 53,900 | 29 |
| 2007/10/17 | 55,900 | 55,900 | 49,900 | 49,900 | 71 |
| 2007/10/16 | 57,900 | 57,900 | 54,900 | 54,900 | 31 |
| 2007/10/15 | 62,500 | 62,500 | 58,800 | 59,900 | 34 |
| 2007/10/12 | 65,000 | 65,000 | 62,600 | 62,600 | 46 |
| 2007/10/11 | 58,800 | 66,600 | 58,700 | 65,300 | 117 |
| 2007/10/10 | 63,700 | 63,700 | 61,500 | 63,700 | 180 |
| 2007/10/09 | 55,000 | 58,700 | 54,700 | 58,700 | 87 |
| 2007/10/05 | 52,300 | 53,700 | 52,100 | 53,700 | 18 |
| 2007/10/04 | 52,100 | 53,900 | 52,100 | 52,300 | 28 |
| 2007/10/03 | 49,700 | 52,900 | 48,500 | 52,900 | 54 |
| 2007/10/02 | 50,800 | 50,800 | 49,500 | 50,000 | 6 |
| 2007/10/01 | 50,900 | 50,900 | 49,100 | 50,600 | 41 |
| 2007/09/28 | 49,800 | 51,000 | 49,800 | 51,000 | 90 |
| 2007/09/27 | 42,800 | 47,000 | 42,800 | 47,000 | 38 |
| 2007/09/26 | 42,500 | 43,000 | 42,500 | 43,000 | 39 |
| 2007/09/25 | 41,200 | 41,600 | 40,452 | 40,452 | 12 |
| 2007/09/21 | 42,300 | 42,500 | 42,000 | 42,000 | 21 |
| 2007/09/20 | 44,052 | 44,452 | 43,500 | 44,452 | 5 |
| 2007/09/19 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2007/09/18 | 45,000 | 45,000 | 44,000 | 44,000 | 10 |
| 2007/09/14 | 46,000 | 46,800 | 46,000 | 46,800 | 3 |
| 2007/09/13 | 47,300 | 49,000 | 46,000 | 46,000 | 36 |
| 2007/09/12 | 50,000 | 50,000 | 50,000 | 50,000 | 15 |
| 2007/09/11 | 50,000 | 50,000 | 47,352 | 48,400 | 13 |
| 2007/09/10 | 46,700 | 47,300 | 45,600 | 47,300 | 15 |
| 2007/09/07 | 49,500 | 50,100 | 49,500 | 50,000 | 6 |
| 2007/09/06 | 50,600 | 52,000 | 48,552 | 50,300 | 35 |
| 2007/09/05 | 54,500 | 54,500 | 53,000 | 53,000 | 4 |
| 2007/09/04 | 55,000 | 55,000 | 55,000 | 55,000 | 7 |
| 2007/09/03 | 56,400 | 56,400 | 54,100 | 55,000 | 13 |
| 2007/08/31 | 53,500 | 54,800 | 53,200 | 54,800 | 16 |
| 2007/08/30 | 53,500 | 53,900 | 53,500 | 53,900 | 4 |
| 2007/08/29 | 57,700 | 57,700 | 53,200 | 54,000 | 15 |
| 2007/08/28 | 55,700 | 58,500 | 55,700 | 57,700 | 38 |
| 2007/08/27 | 57,400 | 57,900 | 55,700 | 55,700 | 41 |
| 2007/08/24 | 55,000 | 55,000 | 54,600 | 54,600 | 8 |
| 2007/08/23 | 51,000 | 54,500 | 51,000 | 54,500 | 43 |
| 2007/08/22 | 52,000 | 52,500 | 50,500 | 52,500 | 34 |
| 2007/08/21 | 50,300 | 51,500 | 49,500 | 50,000 | 82 |
| 2007/08/20 | 55,700 | 55,700 | 53,500 | 54,000 | 40 |
| 2007/08/17 | 55,700 | 55,900 | 50,700 | 50,700 | 52 |
| 2007/08/16 | 59,700 | 60,100 | 54,300 | 55,700 | 79 |
| 2007/08/15 | 59,100 | 59,600 | 57,700 | 59,200 | 16 |
| 2007/08/14 | 62,600 | 63,900 | 61,500 | 62,100 | 13 |
| 2007/08/13 | 62,500 | 62,900 | 61,000 | 61,000 | 39 |
| 2007/08/10 | 59,400 | 61,300 | 59,400 | 61,000 | 214 |
| 2007/08/09 | 67,000 | 68,500 | 63,200 | 64,400 | 155 |
| 2007/08/08 | 78,000 | 78,000 | 68,000 | 68,000 | 58 |
| 2007/08/07 | 73,200 | 78,500 | 73,200 | 78,000 | 65 |
| 2007/08/06 | 75,700 | 77,000 | 75,000 | 75,100 | 51 |
| 2007/08/03 | 78,000 | 81,000 | 78,000 | 79,500 | 9 |
| 2007/08/02 | 80,000 | 81,000 | 80,000 | 81,000 | 16 |
| 2007/08/01 | 81,800 | 82,000 | 81,000 | 81,000 | 32 |
| 2007/07/31 | 86,400 | 86,400 | 82,700 | 82,700 | 6 |
| 2007/07/30 | 83,300 | 85,500 | 82,000 | 85,500 | 15 |
| 2007/07/27 | 87,000 | 87,000 | 83,800 | 86,300 | 13 |
| 2007/07/26 | 87,800 | 92,000 | 84,300 | 88,000 | 52 |
| 2007/07/25 | 81,600 | 83,600 | 81,600 | 83,600 | 13 |
| 2007/07/24 | 82,500 | 83,800 | 82,000 | 83,800 | 11 |
| 2007/07/23 | 85,300 | 86,500 | 82,600 | 83,800 | 37 |
| 2007/07/20 | 88,000 | 88,000 | 86,300 | 86,300 | 11 |
| 2007/07/19 | 90,000 | 90,000 | 85,900 | 86,500 | 21 |
| 2007/07/18 | 90,100 | 90,100 | 90,000 | 90,000 | 6 |
| 2007/07/17 | 93,900 | 94,000 | 89,000 | 91,700 | 41 |
| 2007/07/13 | 95,500 | 99,900 | 94,000 | 95,000 | 46 |
| 2007/07/12 | 96,500 | 97,000 | 95,000 | 96,500 | 31 |
| 2007/07/11 | 100,000 | 100,000 | 97,000 | 97,000 | 19 |
| 2007/07/10 | 98,100 | 99,400 | 98,100 | 98,200 | 13 |
| 2007/07/09 | 97,600 | 98,700 | 97,500 | 98,700 | 10 |
| 2007/07/06 | 97,500 | 97,500 | 97,100 | 97,500 | 6 |
| 2007/07/05 | 97,100 | 99,000 | 97,100 | 99,000 | 2 |
| 2007/07/04 | 99,700 | 100,000 | 97,000 | 100,000 | 15 |
| 2007/07/03 | 98,300 | 99,700 | 98,300 | 99,700 | 2 |
| 2007/07/02 | 99,700 | 99,700 | 98,000 | 99,500 | 19 |
| 2007/06/29 | 100,000 | 100,000 | 99,700 | 100,000 | 24 |
| 2007/06/28 | 101,000 | 104,000 | 99,500 | 101,000 | 33 |
| 2007/06/27 | 98,900 | 102,000 | 96,700 | 102,000 | 52 |
| 2007/06/26 | 111,000 | 111,000 | 102,000 | 102,000 | 39 |
| 2007/06/25 | 110,000 | 110,000 | 106,000 | 107,000 | 75 |
| 2007/06/22 | 107,000 | 117,000 | 104,000 | 111,000 | 580 |
| 2007/06/21 | 100,000 | 103,000 | 99,500 | 103,000 | 41 |
| 2007/06/20 | 102,000 | 103,000 | 99,700 | 100,000 | 54 |
| 2007/06/19 | 106,000 | 106,000 | 101,000 | 106,000 | 119 |
| 2007/06/18 | 107,000 | 121,000 | 105,000 | 108,000 | 722 |
| 2007/06/15 | 98,000 | 105,000 | 96,500 | 105,000 | 375 |
| 2007/06/14 | 98,000 | 98,000 | 94,000 | 95,000 | 23 |
| 2007/06/13 | 96,000 | 96,200 | 96,000 | 96,000 | 9 |
| 2007/06/12 | 95,500 | 97,000 | 95,000 | 97,000 | 22 |
| 2007/06/11 | 97,300 | 97,300 | 95,100 | 95,300 | 11 |
| 2007/06/08 | 95,500 | 97,800 | 95,000 | 95,400 | 6 |
| 2007/06/07 | 97,000 | 97,000 | 96,200 | 96,500 | 8 |
| 2007/06/06 | 97,400 | 99,500 | 97,400 | 99,000 | 15 |
| 2007/06/05 | 97,000 | 102,000 | 96,100 | 99,900 | 15 |
| 2007/06/04 | 99,900 | 102,000 | 97,000 | 99,800 | 47 |
| 2007/06/01 | 100,000 | 100,000 | 96,100 | 99,500 | 22 |
| 2007/05/31 | 102,000 | 102,000 | 98,500 | 100,000 | 8 |
| 2007/05/30 | 104,000 | 104,000 | 98,000 | 100,000 | 40 |
| 2007/05/29 | 100,000 | 103,000 | 97,100 | 103,000 | 24 |
| 2007/05/28 | 96,600 | 99,900 | 96,600 | 99,900 | 31 |
| 2007/05/25 | 93,000 | 93,000 | 91,300 | 92,000 | 5 |
| 2007/05/24 | 98,000 | 98,000 | 93,100 | 97,000 | 17 |
| 2007/05/23 | 93,500 | 99,000 | 93,500 | 98,000 | 47 |
| 2007/05/22 | 88,000 | 94,000 | 87,500 | 94,000 | 16 |
| 2007/05/21 | 85,100 | 89,000 | 85,000 | 89,000 | 9 |
| 2007/05/18 | 83,100 | 85,000 | 82,200 | 85,000 | 83 |
| 2007/05/17 | 94,000 | 94,000 | 87,100 | 87,100 | 12 |
| 2007/05/16 | 93,100 | 93,500 | 92,000 | 92,000 | 12 |
| 2007/05/15 | 96,100 | 96,100 | 92,300 | 92,800 | 49 |
| 2007/05/14 | 104,000 | 107,000 | 99,000 | 99,500 | 50 |
| 2007/05/11 | 105,000 | 105,000 | 99,200 | 100,000 | 39 |
| 2007/05/10 | 107,000 | 109,000 | 102,000 | 105,000 | 94 |
| 2007/05/09 | 109,000 | 129,000 | 109,000 | 111,000 | 867 |
| 2007/05/08 | 98,500 | 109,000 | 98,500 | 109,000 | 390 |
| 2007/05/07 | 96,100 | 99,000 | 96,100 | 98,500 | 40 |
| 2007/05/02 | 95,000 | 98,000 | 95,000 | 96,000 | 11 |
| 2007/05/01 | 100,000 | 100,000 | 94,200 | 95,000 | 30 |
| 2007/04/27 | 93,000 | 103,000 | 93,000 | 98,000 | 88 |
| 2007/04/26 | 95,000 | 96,000 | 93,100 | 95,000 | 34 |
| 2007/04/25 | 95,000 | 95,000 | 93,000 | 93,000 | 30 |
| 2007/04/24 | 92,000 | 95,500 | 90,600 | 93,500 | 127 |
| 2007/04/23 | 102,000 | 102,000 | 93,000 | 97,000 | 118 |
| 2007/04/20 | 106,000 | 109,000 | 103,000 | 104,000 | 25 |
| 2007/04/19 | 105,000 | 107,000 | 101,000 | 104,000 | 75 |
| 2007/04/18 | 113,000 | 114,000 | 108,000 | 111,000 | 58 |
| 2007/04/17 | 112,000 | 116,000 | 111,000 | 113,000 | 58 |
| 2007/04/16 | 121,000 | 124,000 | 114,000 | 117,000 | 43 |
| 2007/04/13 | 115,000 | 119,000 | 112,000 | 119,000 | 71 |
| 2007/04/12 | 119,000 | 119,000 | 115,000 | 117,000 | 55 |
| 2007/04/11 | 120,000 | 120,000 | 115,000 | 118,000 | 24 |
| 2007/04/10 | 118,000 | 123,000 | 115,000 | 118,000 | 80 |
| 2007/04/09 | 121,000 | 121,000 | 118,000 | 119,000 | 41 |
| 2007/04/06 | 125,000 | 125,000 | 118,000 | 123,000 | 89 |
| 2007/04/05 | 121,000 | 135,000 | 121,000 | 129,000 | 346 |
| 2007/04/04 | 120,000 | 121,000 | 117,000 | 121,000 | 107 |
| 2007/04/03 | 129,000 | 129,000 | 120,000 | 122,000 | 76 |
| 2007/04/02 | 132,000 | 133,000 | 125,000 | 125,000 | 191 |
| 2007/03/30 | 134,000 | 146,000 | 134,000 | 138,000 | 1,135 |
| 2007/03/29 | 114,000 | 132,000 | 114,000 | 132,000 | 682 |
| 2007/03/28 | 111,000 | 113,000 | 109,000 | 112,000 | 31 |
| 2007/03/27 | 112,000 | 113,000 | 111,000 | 113,000 | 5 |
| 2007/03/26 | 116,000 | 116,000 | 112,000 | 112,000 | 24 |
| 2007/03/23 | 114,000 | 114,000 | 107,000 | 111,000 | 33 |
| 2007/03/22 | 115,000 | 117,000 | 114,000 | 114,000 | 70 |
| 2007/03/20 | 108,000 | 113,000 | 103,000 | 111,000 | 74 |
| 2007/03/19 | 110,000 | 114,000 | 107,000 | 108,000 | 51 |
| 2007/03/16 | 114,000 | 114,000 | 110,000 | 110,000 | 41 |
| 2007/03/15 | 117,000 | 117,000 | 113,000 | 114,000 | 23 |
| 2007/03/14 | 114,000 | 116,000 | 110,000 | 113,000 | 68 |
| 2007/03/13 | 123,000 | 123,000 | 119,000 | 119,000 | 49 |
| 2007/03/12 | 121,000 | 131,000 | 121,000 | 124,000 | 78 |
| 2007/03/09 | 126,000 | 126,000 | 120,000 | 121,000 | 62 |
| 2007/03/08 | 124,000 | 127,000 | 120,000 | 125,000 | 115 |
| 2007/03/07 | 131,000 | 134,000 | 125,000 | 125,000 | 106 |
| 2007/03/06 | 120,000 | 128,000 | 118,000 | 128,000 | 244 |
| 2007/03/05 | 134,000 | 135,000 | 123,000 | 126,000 | 82 |
| 2007/03/02 | 140,000 | 141,000 | 138,000 | 140,000 | 77 |
| 2007/03/01 | 149,000 | 149,000 | 139,000 | 143,000 | 94 |
| 2007/02/28 | 135,000 | 149,000 | 135,000 | 146,000 | 152 |
| 2007/02/27 | 159,000 | 159,000 | 155,000 | 156,000 | 78 |
| 2007/02/26 | 160,000 | 162,000 | 157,000 | 160,000 | 54 |
| 2007/02/23 | 157,000 | 166,000 | 155,000 | 163,000 | 114 |
| 2007/02/22 | 156,000 | 158,000 | 155,000 | 157,000 | 46 |
| 2007/02/21 | 157,000 | 160,000 | 155,000 | 158,000 | 71 |
| 2007/02/20 | 160,000 | 160,000 | 156,000 | 159,000 | 36 |
| 2007/02/19 | 156,000 | 161,000 | 156,000 | 158,000 | 56 |
| 2007/02/16 | 161,000 | 163,000 | 158,000 | 161,000 | 32 |
| 2007/02/15 | 165,000 | 167,000 | 160,000 | 164,000 | 49 |
| 2007/02/14 | 162,000 | 171,000 | 156,000 | 169,000 | 84 |
| 2007/02/13 | 159,000 | 159,000 | 157,000 | 159,000 | 49 |
| 2007/02/09 | 159,000 | 162,000 | 158,000 | 159,000 | 38 |
| 2007/02/08 | 166,000 | 166,000 | 161,000 | 161,000 | 45 |
| 2007/02/07 | 171,000 | 172,000 | 166,000 | 167,000 | 22 |
| 2007/02/06 | 166,000 | 171,000 | 165,000 | 169,000 | 50 |
| 2007/02/05 | 173,000 | 173,000 | 167,000 | 167,000 | 57 |
| 2007/02/02 | 172,000 | 174,000 | 171,000 | 173,000 | 36 |
| 2007/02/01 | 172,000 | 173,000 | 170,000 | 171,000 | 37 |
| 2007/01/31 | 176,000 | 183,000 | 170,000 | 171,000 | 120 |
| 2007/01/30 | 178,000 | 186,000 | 173,000 | 175,000 | 157 |
| 2007/01/29 | 174,000 | 183,000 | 174,000 | 177,000 | 64 |
| 2007/01/26 | 173,000 | 177,000 | 171,000 | 176,000 | 55 |
| 2007/01/25 | 179,000 | 181,000 | 173,000 | 174,000 | 121 |
| 2007/01/24 | 187,000 | 188,000 | 173,000 | 180,000 | 170 |
| 2007/01/23 | 190,000 | 192,000 | 183,000 | 187,000 | 239 |
| 2007/01/22 | 192,000 | 201,000 | 180,000 | 189,000 | 660 |
| 2007/01/19 | 182,000 | 188,000 | 179,000 | 186,000 | 234 |
| 2007/01/18 | 186,000 | 186,000 | 175,000 | 182,000 | 496 |
| 2007/01/17 | 167,000 | 192,000 | 166,000 | 191,000 | 1,202 |
| 2007/01/16 | 157,000 | 164,000 | 155,000 | 163,000 | 79 |
| 2007/01/15 | 163,000 | 163,000 | 157,000 | 158,000 | 48 |
| 2007/01/12 | 164,000 | 166,000 | 163,000 | 163,000 | 57 |
| 2007/01/11 | 167,000 | 171,000 | 165,000 | 166,000 | 52 |
| 2007/01/10 | 167,000 | 175,000 | 166,000 | 169,000 | 141 |
| 2007/01/09 | 165,000 | 168,000 | 162,000 | 167,000 | 50 |
| 2007/01/05 | 165,000 | 168,000 | 162,000 | 165,000 | 70 |
| 2007/01/04 | 170,000 | 170,000 | 164,000 | 167,000 | 41 |