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 |
|---|---|---|---|---|---|
| 2009/12/28 | 26,500 | 26,500 | 26,500 | 26,500 | 34 |
| 2009/12/25 | 26,500 | 26,500 | 26,100 | 26,500 | 15 |
| 2009/12/24 | 25,712 | 26,500 | 25,712 | 26,500 | 3 |
| 2009/12/22 | 26,000 | 26,000 | 25,352 | 25,712 | 9 |
| 2009/12/16 | 25,452 | 26,252 | 25,452 | 26,252 | 3 |
| 2009/12/14 | 25,452 | 25,452 | 25,452 | 25,452 | 1 |
| 2009/12/11 | 26,352 | 26,352 | 26,052 | 26,052 | 16 |
| 2009/12/10 | 24,852 | 25,752 | 24,852 | 25,752 | 5 |
| 2009/12/09 | 24,212 | 24,812 | 23,912 | 23,952 | 40 |
| 2009/12/08 | 26,912 | 26,912 | 26,912 | 26,912 | 5 |
| 2009/12/07 | 27,492 | 27,492 | 26,912 | 26,912 | 2 |
| 2009/12/03 | 27,792 | 27,792 | 27,792 | 27,792 | 2 |
| 2009/11/30 | 26,900 | 28,992 | 26,900 | 28,992 | 3 |
| 2009/11/27 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/11/26 | 29,000 | 29,000 | 29,000 | 29,000 | 33 |
| 2009/11/25 | 26,900 | 28,600 | 26,900 | 28,600 | 13 |
| 2009/11/24 | 29,300 | 29,300 | 28,700 | 28,700 | 4 |
| 2009/11/20 | 27,100 | 29,200 | 27,100 | 29,200 | 2 |
| 2009/11/19 | 29,200 | 29,200 | 29,200 | 29,200 | 1 |
| 2009/11/17 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2009/11/16 | 25,000 | 25,000 | 23,500 | 24,700 | 4 |
| 2009/11/10 | 25,700 | 25,700 | 25,700 | 25,700 | 1 |
| 2009/11/09 | 27,200 | 27,200 | 27,200 | 27,200 | 1 |
| 2009/10/27 | 28,452 | 31,300 | 28,452 | 31,300 | 11 |
| 2009/10/26 | 32,552 | 32,952 | 28,852 | 31,252 | 44 |
| 2009/10/23 | 30,100 | 31,000 | 30,100 | 31,000 | 9 |
| 2009/10/22 | 30,000 | 30,400 | 29,600 | 29,600 | 7 |
| 2009/10/21 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2009/10/20 | 28,700 | 28,700 | 28,700 | 28,700 | 6 |
| 2009/10/14 | 28,000 | 29,000 | 28,000 | 29,000 | 2 |
| 2009/10/07 | 30,000 | 30,500 | 30,000 | 30,500 | 5 |
| 2009/10/06 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/10/05 | 28,652 | 28,652 | 28,600 | 28,600 | 6 |
| 2009/09/30 | 29,452 | 29,452 | 29,452 | 29,452 | 1 |
| 2009/09/29 | 32,952 | 32,952 | 29,000 | 30,952 | 4 |
| 2009/09/28 | 30,600 | 30,600 | 30,600 | 30,600 | 29 |
| 2009/09/25 | 30,000 | 30,600 | 29,600 | 30,600 | 17 |
| 2009/09/24 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/09/18 | 30,000 | 30,000 | 29,000 | 29,000 | 3 |
| 2009/09/17 | 28,700 | 31,000 | 28,700 | 31,000 | 4 |
| 2009/09/16 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2009/09/14 | 29,600 | 29,600 | 29,000 | 29,000 | 4 |
| 2009/09/10 | 28,700 | 29,600 | 28,700 | 29,600 | 3 |
| 2009/09/08 | 28,700 | 28,700 | 28,700 | 28,700 | 2 |
| 2009/09/03 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2009/08/28 | 29,300 | 29,300 | 29,300 | 29,300 | 1 |
| 2009/08/26 | 31,200 | 31,200 | 31,200 | 31,200 | 32 |
| 2009/08/25 | 31,000 | 31,000 | 30,000 | 30,000 | 21 |
| 2009/08/21 | 28,812 | 29,712 | 28,812 | 29,712 | 3 |
| 2009/08/19 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2009/08/14 | 31,600 | 31,600 | 31,600 | 31,600 | 1 |
| 2009/08/13 | 28,500 | 29,700 | 28,500 | 29,700 | 29 |
| 2009/08/12 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
| 2009/08/11 | 28,000 | 28,500 | 28,000 | 28,500 | 4 |
| 2009/08/10 | 28,100 | 28,100 | 28,100 | 28,100 | 4 |
| 2009/08/07 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/08/06 | 27,912 | 27,912 | 27,912 | 27,912 | 8 |
| 2009/08/04 | 28,300 | 28,900 | 28,000 | 28,900 | 3 |
| 2009/08/03 | 28,900 | 28,900 | 28,900 | 28,900 | 1 |
| 2009/07/31 | 28,100 | 28,600 | 27,112 | 27,400 | 9 |
| 2009/07/30 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2009/07/29 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2009/07/28 | 29,700 | 29,700 | 29,500 | 29,500 | 2 |
| 2009/07/27 | 31,800 | 31,800 | 29,800 | 31,700 | 35 |
| 2009/07/24 | 32,600 | 32,600 | 31,000 | 32,600 | 11 |
| 2009/07/23 | 29,960 | 32,652 | 29,960 | 32,652 | 10 |
| 2009/07/22 | 32,000 | 32,000 | 29,900 | 29,952 | 13 |
| 2009/07/16 | 34,400 | 34,400 | 34,400 | 34,400 | 1 |
| 2009/07/15 | 33,400 | 33,400 | 33,400 | 33,400 | 1 |
| 2009/07/14 | 29,900 | 32,600 | 29,900 | 32,600 | 2 |
| 2009/07/13 | 32,352 | 32,352 | 30,000 | 32,300 | 16 |
| 2009/07/10 | 32,300 | 32,300 | 29,500 | 30,800 | 9 |
| 2009/07/09 | 33,152 | 33,152 | 32,300 | 32,300 | 16 |
| 2009/07/08 | 36,300 | 36,300 | 36,300 | 36,300 | 5 |
| 2009/07/07 | 36,800 | 36,800 | 36,800 | 36,800 | 5 |
| 2009/07/03 | 36,800 | 36,800 | 36,800 | 36,800 | 6 |
| 2009/07/02 | 33,500 | 37,000 | 33,500 | 37,000 | 11 |
| 2009/07/01 | 33,900 | 36,300 | 33,900 | 36,300 | 2 |
| 2009/06/29 | 35,500 | 35,900 | 33,100 | 35,900 | 8 |
| 2009/06/26 | 36,000 | 36,800 | 35,152 | 36,800 | 37 |
| 2009/06/25 | 37,100 | 37,600 | 37,000 | 37,600 | 32 |
| 2009/06/24 | 37,500 | 37,500 | 36,600 | 37,500 | 9 |
| 2009/06/23 | 36,000 | 37,500 | 36,000 | 37,500 | 12 |
| 2009/06/22 | 32,800 | 37,200 | 32,800 | 37,200 | 21 |
| 2009/06/19 | 30,800 | 34,000 | 30,800 | 34,000 | 14 |
| 2009/06/18 | 29,900 | 32,900 | 29,700 | 32,000 | 40 |
| 2009/06/17 | 29,900 | 29,900 | 29,900 | 29,900 | 1 |
| 2009/06/16 | 32,200 | 35,000 | 31,500 | 32,300 | 42 |
| 2009/06/15 | 28,792 | 31,000 | 28,792 | 31,000 | 36 |
| 2009/06/12 | 29,700 | 29,700 | 27,312 | 28,000 | 4 |
| 2009/06/11 | 28,600 | 29,800 | 28,600 | 29,800 | 8 |
| 2009/06/10 | 27,700 | 29,800 | 27,000 | 29,800 | 12 |
| 2009/06/09 | 25,900 | 28,600 | 25,900 | 28,600 | 33 |
| 2009/06/08 | 22,600 | 25,600 | 22,600 | 25,600 | 18 |
| 2009/06/04 | 23,200 | 23,200 | 23,200 | 23,200 | 1 |
| 2009/06/02 | 22,900 | 22,900 | 22,900 | 22,900 | 1 |
| 2009/06/01 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2009/05/29 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2009/05/28 | 22,412 | 23,000 | 22,412 | 23,000 | 2 |
| 2009/05/27 | 25,400 | 25,400 | 25,400 | 25,400 | 1 |
| 2009/05/26 | 25,100 | 25,100 | 25,100 | 25,100 | 38 |
| 2009/05/25 | 23,100 | 24,000 | 22,300 | 24,000 | 22 |
| 2009/05/22 | 21,972 | 21,972 | 21,512 | 21,512 | 3 |
| 2009/05/21 | 21,400 | 21,500 | 21,020 | 21,020 | 7 |
| 2009/05/20 | 20,500 | 21,000 | 20,500 | 21,000 | 3 |
| 2009/05/19 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2009/05/18 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2009/05/07 | 20,500 | 20,500 | 20,500 | 20,500 | 7 |
| 2009/05/01 | 18,452 | 18,452 | 18,452 | 18,452 | 1 |
| 2009/04/30 | 18,520 | 18,520 | 18,520 | 18,520 | 11 |
| 2009/04/27 | 21,000 | 21,000 | 20,000 | 20,000 | 67 |
| 2009/04/24 | 18,820 | 20,840 | 18,820 | 20,840 | 61 |
| 2009/04/22 | 18,800 | 19,000 | 18,500 | 19,000 | 9 |
| 2009/04/21 | 18,800 | 18,800 | 18,800 | 18,800 | 1 |
| 2009/04/17 | 18,100 | 19,300 | 18,100 | 19,300 | 9 |
| 2009/04/16 | 18,100 | 18,100 | 18,052 | 18,052 | 5 |
| 2009/04/14 | 18,900 | 18,900 | 17,400 | 18,400 | 18 |
| 2009/04/13 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2009/04/10 | 16,860 | 16,860 | 16,852 | 16,852 | 3 |
| 2009/04/09 | 17,200 | 17,500 | 16,652 | 16,812 | 11 |
| 2009/04/08 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2009/04/06 | 17,412 | 18,600 | 17,412 | 18,600 | 19 |
| 2009/04/03 | 19,412 | 19,412 | 19,412 | 19,412 | 5 |
| 2009/04/02 | 18,000 | 18,000 | 17,612 | 17,612 | 4 |
| 2009/03/27 | 18,700 | 19,700 | 18,700 | 18,800 | 22 |
| 2009/03/26 | 20,692 | 21,700 | 20,692 | 21,700 | 91 |
| 2009/03/25 | 17,700 | 19,700 | 17,700 | 19,700 | 37 |
| 2009/03/24 | 17,700 | 17,700 | 17,700 | 17,700 | 3 |
| 2009/03/23 | 17,852 | 18,252 | 16,600 | 16,700 | 23 |
| 2009/03/19 | 16,052 | 16,252 | 16,052 | 16,252 | 4 |
| 2009/03/18 | 16,152 | 16,152 | 16,000 | 16,000 | 10 |
| 2009/03/16 | 16,100 | 16,100 | 16,100 | 16,100 | 3 |
| 2009/03/12 | 17,100 | 17,100 | 17,100 | 17,100 | 4 |
| 2009/03/10 | 17,300 | 17,300 | 17,000 | 17,000 | 5 |
| 2009/03/09 | 17,300 | 17,300 | 17,300 | 17,300 | 3 |
| 2009/03/05 | 17,900 | 17,900 | 17,900 | 17,900 | 2 |
| 2009/02/26 | 20,900 | 20,900 | 18,700 | 18,700 | 81 |
| 2009/02/25 | 18,992 | 19,900 | 18,992 | 19,900 | 27 |
| 2009/02/24 | 18,992 | 18,992 | 18,992 | 18,992 | 1 |
| 2009/02/23 | 18,500 | 19,000 | 18,500 | 19,000 | 5 |
| 2009/02/20 | 18,500 | 18,500 | 18,300 | 18,300 | 2 |
| 2009/02/19 | 16,900 | 17,900 | 16,000 | 17,900 | 19 |
| 2009/02/18 | 16,900 | 16,900 | 16,900 | 16,900 | 1 |
| 2009/02/17 | 17,200 | 17,500 | 17,100 | 17,100 | 8 |
| 2009/02/16 | 17,000 | 17,000 | 17,000 | 17,000 | 1 |
| 2009/02/13 | 17,000 | 17,000 | 16,700 | 17,000 | 5 |
| 2009/02/12 | 17,000 | 17,000 | 17,000 | 17,000 | 3 |
| 2009/02/10 | 17,500 | 17,500 | 17,500 | 17,500 | 3 |
| 2009/02/09 | 17,900 | 17,900 | 17,900 | 17,900 | 2 |
| 2009/02/06 | 17,532 | 17,532 | 17,532 | 17,532 | 2 |
| 2009/02/04 | 17,132 | 18,732 | 17,132 | 18,732 | 4 |
| 2009/02/03 | 17,112 | 17,332 | 17,112 | 17,332 | 25 |
| 2009/02/02 | 18,312 | 19,112 | 17,700 | 19,112 | 39 |
| 2009/01/30 | 18,412 | 19,400 | 18,412 | 19,400 | 25 |
| 2009/01/29 | 21,792 | 21,792 | 21,000 | 21,012 | 7 |
| 2009/01/27 | 23,892 | 23,892 | 23,892 | 23,892 | 35 |
| 2009/01/26 | 21,532 | 22,752 | 21,532 | 22,752 | 42 |
| 2009/01/23 | 20,700 | 21,000 | 20,500 | 20,500 | 23 |
| 2009/01/22 | 20,400 | 20,500 | 20,400 | 20,500 | 8 |
| 2009/01/21 | 20,320 | 20,320 | 20,320 | 20,320 | 3 |
| 2009/01/20 | 20,012 | 20,020 | 20,012 | 20,012 | 8 |
| 2009/01/16 | 23,012 | 23,012 | 23,012 | 23,012 | 1 |
| 2009/01/14 | 23,012 | 23,012 | 23,012 | 23,012 | 1 |
| 2009/01/13 | 21,000 | 23,000 | 20,900 | 23,000 | 8 |
| 2009/01/09 | 22,600 | 23,900 | 22,600 | 23,900 | 9 |
| 2009/01/06 | 24,652 | 25,560 | 24,652 | 25,560 | 5 |