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 |
|---|---|---|---|---|---|
| 2008/12/30 | 26,452 | 26,452 | 26,452 | 26,452 | 7 |
| 2008/12/29 | 26,152 | 26,152 | 26,152 | 26,152 | 20 |
| 2008/12/26 | 24,900 | 25,800 | 24,900 | 24,900 | 43 |
| 2008/12/25 | 21,712 | 23,712 | 21,712 | 23,712 | 35 |
| 2008/12/24 | 22,000 | 22,000 | 19,500 | 19,512 | 6 |
| 2008/12/22 | 22,000 | 22,000 | 22,000 | 22,000 | 5 |
| 2008/12/19 | 23,500 | 23,512 | 21,780 | 22,100 | 12 |
| 2008/12/18 | 21,480 | 24,780 | 21,480 | 24,780 | 28 |
| 2008/12/17 | 22,680 | 22,680 | 22,680 | 22,680 | 1 |
| 2008/12/16 | 22,360 | 22,372 | 22,360 | 22,372 | 2 |
| 2008/12/15 | 25,360 | 25,360 | 25,360 | 25,360 | 12 |
| 2008/12/12 | 24,152 | 24,152 | 24,152 | 24,152 | 20 |
| 2008/12/11 | 21,052 | 23,000 | 21,052 | 23,000 | 9 |
| 2008/12/10 | 20,000 | 20,012 | 20,000 | 20,012 | 6 |
| 2008/12/09 | 20,012 | 20,012 | 20,000 | 20,000 | 2 |
| 2008/12/08 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2008/12/05 | 19,700 | 19,712 | 19,700 | 19,712 | 3 |
| 2008/12/01 | 21,152 | 21,152 | 21,152 | 21,152 | 2 |
| 2008/11/27 | 24,152 | 24,152 | 24,152 | 24,152 | 17 |
| 2008/11/26 | 22,912 | 23,000 | 22,912 | 23,000 | 50 |
| 2008/11/25 | 23,312 | 23,312 | 21,812 | 21,812 | 6 |
| 2008/11/21 | 18,800 | 20,312 | 18,600 | 20,312 | 8 |
| 2008/11/20 | 21,500 | 21,500 | 21,500 | 21,500 | 5 |
| 2008/11/18 | 19,200 | 19,200 | 19,200 | 19,200 | 2 |
| 2008/11/14 | 20,000 | 20,000 | 19,000 | 19,000 | 5 |
| 2008/11/13 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
| 2008/11/12 | 19,000 | 19,000 | 19,000 | 19,000 | 2 |
| 2008/11/11 | 17,700 | 19,400 | 17,700 | 19,400 | 3 |
| 2008/11/10 | 20,000 | 20,000 | 19,500 | 19,500 | 2 |
| 2008/11/07 | 17,512 | 18,900 | 17,512 | 18,900 | 12 |
| 2008/11/06 | 20,000 | 20,012 | 20,000 | 20,012 | 6 |
| 2008/11/05 | 18,500 | 18,500 | 18,500 | 18,500 | 5 |
| 2008/11/04 | 18,512 | 20,000 | 18,512 | 20,000 | 2 |
| 2008/10/31 | 20,500 | 20,500 | 20,500 | 20,500 | 6 |
| 2008/10/30 | 20,372 | 20,372 | 20,372 | 20,372 | 1 |
| 2008/10/29 | 20,972 | 20,972 | 20,972 | 20,972 | 3 |
| 2008/10/28 | 20,972 | 21,000 | 20,972 | 20,972 | 51 |
| 2008/10/27 | 19,972 | 21,000 | 19,972 | 19,972 | 26 |
| 2008/10/24 | 19,412 | 19,420 | 19,012 | 19,012 | 9 |
| 2008/10/23 | 19,012 | 19,012 | 19,012 | 19,012 | 1 |
| 2008/10/22 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2008/10/21 | 19,200 | 19,200 | 19,000 | 19,000 | 2 |
| 2008/10/20 | 18,500 | 18,500 | 18,500 | 18,500 | 2 |
| 2008/10/17 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
| 2008/10/16 | 18,000 | 18,000 | 18,000 | 18,000 | 4 |
| 2008/10/14 | 17,500 | 18,712 | 17,500 | 18,712 | 7 |
| 2008/10/10 | 16,312 | 18,100 | 16,300 | 18,100 | 16 |
| 2008/10/09 | 16,700 | 18,300 | 16,700 | 18,300 | 2 |
| 2008/10/08 | 18,800 | 18,800 | 17,700 | 17,700 | 15 |
| 2008/10/07 | 19,900 | 20,700 | 19,900 | 20,700 | 19 |
| 2008/10/06 | 22,900 | 22,900 | 22,900 | 22,900 | 12 |
| 2008/10/02 | 26,052 | 26,052 | 25,900 | 25,900 | 12 |
| 2008/09/30 | 26,700 | 26,700 | 26,452 | 26,452 | 7 |
| 2008/09/26 | 28,300 | 29,400 | 27,400 | 29,400 | 63 |
| 2008/09/25 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2008/09/24 | 28,400 | 28,500 | 26,400 | 26,400 | 69 |
| 2008/09/22 | 28,500 | 28,500 | 28,500 | 28,500 | 2 |
| 2008/09/19 | 28,500 | 28,500 | 28,500 | 28,500 | 4 |
| 2008/09/18 | 28,600 | 28,600 | 28,500 | 28,500 | 12 |
| 2008/09/17 | 30,252 | 30,252 | 30,252 | 30,252 | 4 |
| 2008/09/16 | 28,500 | 28,500 | 28,500 | 28,500 | 4 |
| 2008/09/12 | 26,900 | 28,000 | 26,900 | 28,000 | 3 |
| 2008/09/11 | 27,280 | 27,292 | 27,280 | 27,280 | 7 |
| 2008/09/09 | 27,200 | 27,212 | 27,200 | 27,212 | 4 |
| 2008/09/08 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2008/09/05 | 27,100 | 27,152 | 27,100 | 27,152 | 13 |
| 2008/09/03 | 27,412 | 27,412 | 27,300 | 27,300 | 7 |
| 2008/09/02 | 28,900 | 28,900 | 28,600 | 28,600 | 3 |
| 2008/09/01 | 28,000 | 29,200 | 28,000 | 29,200 | 2 |
| 2008/08/29 | 29,452 | 31,000 | 29,452 | 31,000 | 2 |
| 2008/08/26 | 32,552 | 32,552 | 32,552 | 32,552 | 74 |
| 2008/08/25 | 30,100 | 31,000 | 30,000 | 31,000 | 22 |
| 2008/08/22 | 28,300 | 29,500 | 28,300 | 29,500 | 8 |
| 2008/08/21 | 32,000 | 32,000 | 31,000 | 31,000 | 15 |
| 2008/08/20 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2008/08/19 | 32,000 | 32,000 | 32,000 | 32,000 | 2 |
| 2008/08/18 | 31,800 | 31,800 | 31,800 | 31,800 | 4 |
| 2008/08/14 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2008/08/13 | 34,000 | 34,000 | 34,000 | 34,000 | 3 |
| 2008/08/12 | 36,000 | 36,000 | 36,000 | 36,000 | 2 |
| 2008/08/11 | 35,500 | 35,500 | 35,500 | 35,500 | 3 |
| 2008/08/08 | 35,000 | 36,200 | 34,752 | 36,200 | 4 |
| 2008/08/07 | 38,600 | 38,600 | 38,600 | 38,600 | 2 |
| 2008/08/06 | 38,200 | 38,200 | 38,200 | 38,200 | 3 |
| 2008/08/05 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |
| 2008/08/04 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/07/29 | 41,800 | 43,000 | 41,800 | 43,000 | 2 |
| 2008/07/28 | 42,700 | 42,700 | 41,500 | 42,000 | 56 |
| 2008/07/25 | 41,500 | 44,000 | 41,500 | 43,500 | 15 |
| 2008/07/24 | 40,952 | 41,400 | 40,952 | 41,400 | 7 |
| 2008/07/22 | 39,100 | 39,100 | 39,100 | 39,100 | 5 |
| 2008/07/18 | 39,600 | 39,600 | 39,600 | 39,600 | 1 |
| 2008/07/16 | 40,000 | 40,000 | 39,600 | 39,600 | 3 |
| 2008/07/14 | 42,200 | 42,200 | 41,600 | 41,600 | 14 |
| 2008/07/11 | 46,000 | 46,500 | 43,000 | 43,000 | 36 |
| 2008/07/09 | 46,000 | 46,000 | 46,000 | 46,000 | 1 |
| 2008/07/08 | 44,300 | 44,300 | 43,000 | 43,000 | 13 |
| 2008/07/07 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/07/04 | 44,000 | 45,000 | 44,000 | 45,000 | 9 |
| 2008/07/02 | 44,000 | 44,000 | 44,000 | 44,000 | 3 |
| 2008/07/01 | 44,000 | 44,000 | 44,000 | 44,000 | 6 |
| 2008/06/30 | 46,000 | 46,000 | 46,000 | 46,000 | 3 |
| 2008/06/27 | 46,300 | 47,000 | 46,300 | 47,000 | 3 |
| 2008/06/26 | 48,000 | 48,000 | 47,400 | 47,900 | 55 |
| 2008/06/25 | 45,500 | 46,000 | 45,500 | 46,000 | 10 |
| 2008/06/24 | 45,000 | 45,500 | 43,500 | 45,500 | 11 |
| 2008/06/23 | 48,400 | 48,400 | 45,600 | 45,600 | 32 |
| 2008/06/20 | 43,500 | 48,000 | 43,500 | 48,000 | 23 |
| 2008/06/19 | 45,000 | 45,000 | 44,000 | 44,000 | 9 |
| 2008/06/18 | 45,000 | 45,000 | 45,000 | 45,000 | 9 |
| 2008/06/17 | 46,000 | 46,000 | 46,000 | 46,000 | 5 |
| 2008/06/16 | 46,200 | 46,200 | 46,000 | 46,000 | 2 |
| 2008/06/13 | 45,000 | 45,400 | 44,500 | 45,400 | 7 |
| 2008/06/12 | 45,200 | 45,200 | 45,000 | 45,000 | 2 |
| 2008/06/11 | 47,000 | 47,000 | 46,200 | 46,200 | 9 |
| 2008/06/10 | 47,700 | 47,700 | 47,700 | 47,700 | 11 |
| 2008/06/09 | 49,100 | 49,100 | 48,900 | 48,900 | 18 |
| 2008/06/06 | 47,600 | 50,200 | 47,600 | 49,100 | 30 |
| 2008/06/05 | 48,500 | 48,500 | 47,952 | 48,000 | 25 |
| 2008/06/04 | 44,600 | 48,000 | 44,600 | 48,000 | 16 |
| 2008/06/03 | 45,600 | 45,600 | 44,500 | 44,600 | 9 |
| 2008/06/02 | 46,600 | 47,000 | 46,000 | 46,000 | 4 |
| 2008/05/30 | 48,000 | 48,000 | 47,000 | 47,000 | 10 |
| 2008/05/29 | 45,800 | 46,500 | 45,000 | 46,500 | 10 |
| 2008/05/27 | 48,000 | 48,800 | 48,000 | 48,000 | 19 |
| 2008/05/26 | 47,700 | 47,800 | 45,600 | 47,200 | 73 |
| 2008/05/23 | 45,400 | 45,500 | 45,400 | 45,400 | 16 |
| 2008/05/20 | 46,400 | 46,400 | 45,800 | 45,800 | 23 |
| 2008/05/19 | 45,700 | 46,000 | 45,700 | 46,000 | 15 |
| 2008/05/16 | 46,400 | 46,500 | 46,352 | 46,500 | 6 |
| 2008/05/15 | 47,100 | 47,400 | 46,252 | 46,400 | 23 |
| 2008/05/14 | 48,000 | 48,800 | 46,700 | 46,700 | 12 |
| 2008/05/13 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2008/05/12 | 45,100 | 46,000 | 44,552 | 45,000 | 30 |
| 2008/05/09 | 45,400 | 45,400 | 44,500 | 45,300 | 71 |
| 2008/05/08 | 44,000 | 46,000 | 44,000 | 45,000 | 66 |
| 2008/05/07 | 40,500 | 42,000 | 40,500 | 42,000 | 14 |
| 2008/05/02 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2008/05/01 | 38,100 | 38,500 | 38,000 | 38,000 | 9 |
| 2008/04/30 | 41,900 | 41,900 | 41,100 | 41,100 | 18 |
| 2008/04/28 | 39,900 | 40,300 | 39,900 | 39,900 | 34 |
| 2008/04/25 | 38,000 | 38,000 | 38,000 | 38,000 | 9 |
| 2008/04/24 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2008/04/23 | 39,000 | 39,000 | 37,000 | 37,000 | 6 |
| 2008/04/22 | 38,000 | 39,000 | 38,000 | 39,000 | 8 |
| 2008/04/21 | 37,400 | 38,000 | 34,800 | 38,000 | 29 |
| 2008/04/18 | 36,800 | 37,300 | 36,800 | 37,300 | 22 |
| 2008/04/17 | 32,600 | 33,800 | 32,600 | 33,300 | 8 |
| 2008/04/16 | 33,000 | 33,000 | 32,200 | 32,200 | 6 |
| 2008/04/15 | 33,000 | 33,400 | 33,000 | 33,400 | 3 |
| 2008/04/11 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2008/04/08 | 35,700 | 38,000 | 35,700 | 38,000 | 3 |
| 2008/04/07 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/04/04 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2008/04/03 | 37,800 | 38,000 | 37,800 | 38,000 | 3 |
| 2008/03/27 | 39,000 | 39,000 | 37,800 | 37,800 | 14 |
| 2008/03/26 | 37,100 | 37,100 | 37,100 | 37,100 | 21 |
| 2008/03/25 | 36,000 | 36,000 | 35,100 | 36,000 | 12 |
| 2008/03/24 | 32,052 | 35,000 | 32,052 | 35,000 | 14 |
| 2008/03/21 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2008/03/19 | 32,500 | 32,800 | 32,500 | 32,800 | 2 |
| 2008/03/18 | 32,500 | 32,500 | 31,000 | 31,000 | 4 |
| 2008/03/17 | 32,200 | 32,300 | 31,000 | 32,300 | 27 |
| 2008/03/14 | 36,000 | 36,000 | 35,000 | 35,000 | 5 |
| 2008/03/13 | 35,000 | 35,000 | 35,000 | 35,000 | 9 |
| 2008/03/12 | 39,000 | 39,000 | 35,000 | 35,500 | 10 |
| 2008/03/11 | 37,900 | 38,000 | 37,900 | 38,000 | 3 |
| 2008/03/10 | 35,900 | 37,500 | 35,100 | 37,500 | 5 |
| 2008/03/07 | 37,052 | 37,252 | 37,052 | 37,252 | 2 |
| 2008/03/06 | 40,100 | 40,100 | 38,152 | 38,152 | 5 |
| 2008/03/05 | 39,500 | 39,500 | 38,500 | 38,500 | 7 |
| 2008/03/04 | 38,052 | 38,052 | 38,000 | 38,000 | 17 |
| 2008/03/03 | 39,000 | 40,000 | 39,000 | 39,500 | 19 |
| 2008/02/29 | 41,000 | 41,000 | 39,100 | 39,100 | 29 |
| 2008/02/28 | 44,000 | 44,000 | 42,000 | 42,500 | 20 |
| 2008/02/27 | 40,200 | 44,000 | 40,200 | 44,000 | 34 |
| 2008/02/26 | 41,500 | 41,500 | 40,000 | 40,000 | 36 |
| 2008/02/25 | 40,800 | 40,800 | 39,500 | 39,500 | 16 |
| 2008/02/22 | 38,000 | 40,000 | 38,000 | 40,000 | 15 |
| 2008/02/21 | 38,152 | 38,500 | 38,000 | 38,000 | 17 |
| 2008/02/20 | 39,052 | 39,200 | 37,600 | 38,800 | 24 |
| 2008/02/19 | 41,000 | 41,000 | 39,400 | 39,400 | 5 |
| 2008/02/18 | 40,000 | 41,000 | 40,000 | 41,000 | 7 |
| 2008/02/15 | 38,000 | 39,000 | 38,000 | 38,452 | 10 |
| 2008/02/14 | 37,600 | 38,000 | 35,600 | 38,000 | 11 |
| 2008/02/13 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2008/02/12 | 38,500 | 38,500 | 38,000 | 38,000 | 5 |
| 2008/02/07 | 39,900 | 41,000 | 38,152 | 41,000 | 19 |
| 2008/02/06 | 40,800 | 41,500 | 40,800 | 41,500 | 9 |
| 2008/02/05 | 41,500 | 41,500 | 40,000 | 40,000 | 13 |
| 2008/02/04 | 43,000 | 43,100 | 40,700 | 42,200 | 9 |
| 2008/02/01 | 44,000 | 44,000 | 44,000 | 44,000 | 1 |
| 2008/01/31 | 42,100 | 42,800 | 39,300 | 42,800 | 19 |
| 2008/01/30 | 45,500 | 45,500 | 44,900 | 44,900 | 2 |
| 2008/01/29 | 43,900 | 44,000 | 41,800 | 44,000 | 7 |
| 2008/01/28 | 41,800 | 43,600 | 41,800 | 41,800 | 46 |
| 2008/01/25 | 37,500 | 39,800 | 37,500 | 39,800 | 18 |
| 2008/01/24 | 38,400 | 38,400 | 37,100 | 38,300 | 7 |
| 2008/01/23 | 34,100 | 38,000 | 34,100 | 36,000 | 6 |
| 2008/01/22 | 34,152 | 35,552 | 34,100 | 34,500 | 32 |
| 2008/01/21 | 37,052 | 37,952 | 37,000 | 37,952 | 9 |
| 2008/01/18 | 38,100 | 38,900 | 36,052 | 38,500 | 41 |
| 2008/01/17 | 38,000 | 39,000 | 38,000 | 38,000 | 32 |
| 2008/01/16 | 36,900 | 38,852 | 36,900 | 38,000 | 58 |
| 2008/01/15 | 44,800 | 44,800 | 40,900 | 40,900 | 17 |
| 2008/01/11 | 44,800 | 47,400 | 44,800 | 44,900 | 110 |
| 2008/01/10 | 41,100 | 44,500 | 41,100 | 43,400 | 33 |
| 2008/01/09 | 43,000 | 43,000 | 40,500 | 40,900 | 19 |
| 2008/01/08 | 41,500 | 41,700 | 40,600 | 41,700 | 13 |
| 2008/01/07 | 45,000 | 45,000 | 41,700 | 41,700 | 16 |
| 2008/01/04 | 45,900 | 46,000 | 45,000 | 45,000 | 5 |