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 |
|---|---|---|---|---|---|
| 2010/12/30 | 20,100 | 20,500 | 20,100 | 20,500 | 2 |
| 2010/12/29 | 20,212 | 20,692 | 20,000 | 20,600 | 88 |
| 2010/12/28 | 20,700 | 21,300 | 20,000 | 20,100 | 107 |
| 2010/12/27 | 21,900 | 21,900 | 20,700 | 21,200 | 51 |
| 2010/12/24 | 22,100 | 23,000 | 21,300 | 21,900 | 51 |
| 2010/12/22 | 22,400 | 22,400 | 21,800 | 21,800 | 6 |
| 2010/12/21 | 22,400 | 22,400 | 21,112 | 22,400 | 9 |
| 2010/12/20 | 21,300 | 21,600 | 21,300 | 21,600 | 13 |
| 2010/12/17 | 21,020 | 22,500 | 21,020 | 22,000 | 6 |
| 2010/12/16 | 21,000 | 21,000 | 21,000 | 21,000 | 20 |
| 2010/12/15 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/12/14 | 22,400 | 22,400 | 21,100 | 21,600 | 6 |
| 2010/12/13 | 22,600 | 22,600 | 22,400 | 22,600 | 50 |
| 2010/12/10 | 21,400 | 21,400 | 21,400 | 21,400 | 1 |
| 2010/12/09 | 21,012 | 21,012 | 21,012 | 21,012 | 5 |
| 2010/12/08 | 21,012 | 21,012 | 21,012 | 21,012 | 10 |
| 2010/12/07 | 20,900 | 20,900 | 20,900 | 20,900 | 1 |
| 2010/12/06 | 21,892 | 22,000 | 20,900 | 20,900 | 26 |
| 2010/12/03 | 21,200 | 21,212 | 20,500 | 21,000 | 33 |
| 2010/12/02 | 22,492 | 22,492 | 21,180 | 21,200 | 14 |
| 2010/12/01 | 21,020 | 21,100 | 21,020 | 21,100 | 14 |
| 2010/11/30 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2010/11/29 | 21,100 | 21,100 | 21,100 | 21,100 | 3 |
| 2010/11/26 | 22,020 | 22,020 | 21,500 | 21,500 | 36 |
| 2010/11/25 | 22,500 | 23,500 | 22,500 | 23,100 | 56 |
| 2010/11/24 | 22,500 | 22,500 | 22,120 | 22,500 | 4 |
| 2010/11/22 | 22,500 | 22,500 | 22,100 | 22,500 | 15 |
| 2010/11/19 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/11/18 | 23,000 | 23,000 | 22,500 | 22,500 | 6 |
| 2010/11/17 | 22,000 | 22,000 | 22,000 | 22,000 | 3 |
| 2010/11/16 | 25,252 | 25,252 | 22,500 | 23,000 | 13 |
| 2010/11/15 | 25,252 | 25,252 | 23,000 | 25,252 | 21 |
| 2010/11/12 | 21,600 | 21,600 | 20,252 | 20,252 | 3 |
| 2010/11/11 | 0 | 0 | 0 | 20,000 | 0 |
| 2010/11/10 | 20,000 | 20,100 | 20,000 | 20,000 | 11 |
| 2010/11/09 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2010/11/08 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/11/05 | 20,352 | 21,000 | 20,352 | 21,000 | 2 |
| 2010/11/04 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
| 2010/11/02 | 0 | 0 | 0 | 20,200 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 20,200 | 0 |
| 2010/10/29 | 20,200 | 20,200 | 20,200 | 20,200 | 1 |
| 2010/10/28 | 20,200 | 20,200 | 20,200 | 20,200 | 6 |
| 2010/10/27 | 19,700 | 21,600 | 19,500 | 21,600 | 11 |
| 2010/10/26 | 22,500 | 22,500 | 22,000 | 22,500 | 56 |
| 2010/10/25 | 22,300 | 22,500 | 22,300 | 22,500 | 10 |
| 2010/10/22 | 22,300 | 22,300 | 20,800 | 21,500 | 6 |
| 2010/10/21 | 22,700 | 22,700 | 22,400 | 22,400 | 3 |
| 2010/10/20 | 20,800 | 20,800 | 20,700 | 20,700 | 12 |
| 2010/10/19 | 20,852 | 20,852 | 20,852 | 20,852 | 15 |
| 2010/10/18 | 20,992 | 21,000 | 20,992 | 21,000 | 7 |
| 2010/10/15 | 21,500 | 21,500 | 20,300 | 20,300 | 35 |
| 2010/10/14 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/10/13 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/10/08 | 22,200 | 23,000 | 22,200 | 23,000 | 10 |
| 2010/10/07 | 0 | 0 | 0 | 23,900 | 0 |
| 2010/10/06 | 22,120 | 24,000 | 22,120 | 23,900 | 9 |
| 2010/10/05 | 23,000 | 24,000 | 23,000 | 24,000 | 24 |
| 2010/10/04 | 0 | 0 | 0 | 22,000 | 0 |
| 2010/10/01 | 22,000 | 22,000 | 22,000 | 22,000 | 18 |
| 2010/09/30 | 22,200 | 22,200 | 22,200 | 22,200 | 4 |
| 2010/09/29 | 22,500 | 22,500 | 22,500 | 22,500 | 4 |
| 2010/09/28 | 23,000 | 23,000 | 23,000 | 23,000 | 12 |
| 2010/09/27 | 25,000 | 25,000 | 25,000 | 25,000 | 33 |
| 2010/09/24 | 24,400 | 25,000 | 24,400 | 25,000 | 14 |
| 2010/09/22 | 23,400 | 23,400 | 23,300 | 23,300 | 2 |
| 2010/09/21 | 23,400 | 23,400 | 23,000 | 23,000 | 3 |
| 2010/09/17 | 22,400 | 22,400 | 22,400 | 22,400 | 1 |
| 2010/09/16 | 22,200 | 22,200 | 22,200 | 22,200 | 13 |
| 2010/09/15 | 22,200 | 22,200 | 22,200 | 22,200 | 6 |
| 2010/09/14 | 22,200 | 22,200 | 22,200 | 22,200 | 10 |
| 2010/09/13 | 23,000 | 23,000 | 22,200 | 22,200 | 8 |
| 2010/09/10 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/09/08 | 23,000 | 23,000 | 23,000 | 23,000 | 7 |
| 2010/09/07 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/09/06 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 21,600 | 0 |
| 2010/08/31 | 21,600 | 21,600 | 21,600 | 21,600 | 1 |
| 2010/08/30 | 22,200 | 22,200 | 22,200 | 22,200 | 1 |
| 2010/08/27 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/08/26 | 25,000 | 25,000 | 25,000 | 25,000 | 31 |
| 2010/08/25 | 24,500 | 24,500 | 24,480 | 24,500 | 9 |
| 2010/08/24 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2010/08/23 | 25,800 | 25,800 | 21,500 | 21,500 | 16 |
| 2010/08/20 | 23,800 | 23,800 | 23,800 | 23,800 | 3 |
| 2010/08/19 | 0 | 0 | 0 | 24,800 | 0 |
| 2010/08/18 | 24,800 | 24,800 | 24,800 | 24,800 | 4 |
| 2010/08/17 | 21,832 | 21,832 | 21,832 | 21,832 | 1 |
| 2010/08/16 | 21,700 | 21,700 | 21,700 | 21,700 | 15 |
| 2010/08/13 | 24,200 | 24,200 | 23,700 | 23,700 | 3 |
| 2010/08/12 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/08/10 | 23,800 | 25,000 | 23,800 | 25,000 | 5 |
| 2010/08/09 | 0 | 0 | 0 | 23,800 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 23,800 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 23,800 | 0 |
| 2010/08/04 | 24,000 | 24,000 | 23,800 | 23,800 | 5 |
| 2010/08/03 | 25,000 | 25,000 | 25,000 | 25,000 | 6 |
| 2010/08/02 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/07/30 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/07/29 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/07/27 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/07/26 | 28,300 | 28,300 | 28,300 | 28,300 | 29 |
| 2010/07/23 | 28,400 | 28,400 | 27,000 | 27,000 | 17 |
| 2010/07/22 | 28,000 | 28,000 | 27,000 | 27,000 | 9 |
| 2010/07/21 | 27,500 | 27,500 | 27,000 | 27,000 | 2 |
| 2010/07/20 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2010/07/16 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/07/15 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/07/12 | 28,000 | 28,000 | 28,000 | 28,000 | 12 |
| 2010/07/09 | 27,900 | 27,900 | 27,900 | 27,900 | 1 |
| 2010/07/08 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2010/07/07 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 26,800 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 25,300 | 0 |
| 2010/07/01 | 25,300 | 25,300 | 25,300 | 25,300 | 1 |
| 2010/06/30 | 28,800 | 28,800 | 28,800 | 28,800 | 12 |
| 2010/06/29 | 25,300 | 25,300 | 25,300 | 25,300 | 2 |
| 2010/06/28 | 28,800 | 28,800 | 25,800 | 25,800 | 28 |
| 2010/06/25 | 25,500 | 27,500 | 25,500 | 27,500 | 14 |
| 2010/06/24 | 28,700 | 28,700 | 27,312 | 27,320 | 5 |
| 2010/06/23 | 27,232 | 27,232 | 27,232 | 27,232 | 1 |
| 2010/06/22 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/06/21 | 29,000 | 29,000 | 27,000 | 27,000 | 16 |
| 2010/06/18 | 27,000 | 28,500 | 27,000 | 27,500 | 25 |
| 2010/06/17 | 29,100 | 29,100 | 29,000 | 29,000 | 2 |
| 2010/06/16 | 27,500 | 28,000 | 27,500 | 28,000 | 2 |
| 2010/06/15 | 27,000 | 27,000 | 27,000 | 27,000 | 1 |
| 2010/06/14 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/06/11 | 28,000 | 28,000 | 28,000 | 28,000 | 5 |
| 2010/06/10 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/06/09 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2010/06/08 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 28,500 | 0 |
| 2010/06/04 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
| 2010/06/03 | 28,300 | 28,300 | 28,300 | 28,300 | 2 |
| 2010/06/02 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 27,000 | 0 |
| 2010/05/31 | 26,000 | 27,000 | 26,000 | 27,000 | 2 |
| 2010/05/28 | 24,320 | 24,320 | 24,320 | 24,320 | 1 |
| 2010/05/27 | 25,000 | 25,000 | 24,200 | 24,200 | 4 |
| 2010/05/26 | 27,532 | 27,532 | 27,000 | 27,000 | 32 |
| 2010/05/25 | 26,460 | 26,472 | 26,212 | 26,212 | 11 |
| 2010/05/24 | 26,800 | 26,800 | 26,800 | 26,800 | 1 |
| 2010/05/21 | 25,600 | 27,300 | 25,300 | 25,300 | 10 |
| 2010/05/20 | 0 | 0 | 0 | 26,000 | 0 |
| 2010/05/19 | 28,400 | 28,400 | 26,000 | 26,000 | 5 |
| 2010/05/18 | 28,500 | 28,500 | 27,500 | 27,500 | 11 |
| 2010/05/17 | 25,000 | 25,500 | 25,000 | 25,500 | 7 |
| 2010/05/14 | 27,000 | 27,000 | 25,000 | 25,000 | 33 |
| 2010/05/13 | 27,500 | 27,500 | 27,500 | 27,500 | 1 |
| 2010/05/12 | 29,900 | 29,900 | 27,000 | 27,000 | 14 |
| 2010/05/11 | 29,900 | 30,000 | 29,900 | 30,000 | 13 |
| 2010/05/10 | 29,992 | 30,000 | 29,000 | 30,000 | 13 |
| 2010/05/07 | 29,372 | 31,500 | 29,352 | 30,000 | 59 |
| 2010/05/06 | 39,900 | 39,900 | 35,200 | 36,352 | 14 |
| 2010/04/30 | 35,000 | 42,700 | 34,600 | 39,900 | 87 |
| 2010/04/28 | 31,100 | 39,500 | 31,100 | 39,500 | 242 |
| 2010/04/27 | 29,012 | 32,500 | 29,012 | 32,500 | 45 |
| 2010/04/26 | 29,600 | 29,600 | 27,600 | 28,100 | 58 |
| 2010/04/23 | 28,000 | 29,000 | 28,000 | 29,000 | 2 |
| 2010/04/22 | 27,032 | 27,032 | 27,032 | 27,032 | 1 |
| 2010/04/21 | 26,520 | 26,560 | 26,520 | 26,560 | 2 |
| 2010/04/20 | 26,212 | 26,212 | 26,212 | 26,212 | 1 |
| 2010/04/19 | 0 | 0 | 0 | 27,700 | 0 |
| 2010/04/16 | 28,000 | 28,000 | 27,700 | 27,700 | 4 |
| 2010/04/15 | 26,200 | 27,612 | 25,300 | 27,612 | 14 |
| 2010/04/14 | 26,012 | 26,312 | 26,012 | 26,312 | 7 |
| 2010/04/13 | 27,500 | 27,500 | 25,512 | 26,000 | 20 |
| 2010/04/12 | 28,700 | 28,700 | 27,000 | 27,000 | 5 |
| 2010/04/09 | 25,500 | 29,600 | 25,500 | 28,800 | 86 |
| 2010/04/08 | 23,992 | 25,000 | 23,992 | 25,000 | 29 |
| 2010/04/07 | 22,600 | 22,600 | 22,600 | 22,600 | 1 |
| 2010/04/06 | 22,200 | 22,300 | 22,200 | 22,300 | 9 |
| 2010/04/05 | 22,000 | 22,300 | 22,000 | 22,100 | 10 |
| 2010/04/02 | 20,400 | 20,700 | 20,400 | 20,700 | 6 |
| 2010/04/01 | 21,992 | 21,992 | 20,300 | 20,300 | 6 |
| 2010/03/31 | 21,000 | 21,000 | 21,000 | 21,000 | 3 |
| 2010/03/29 | 23,000 | 23,000 | 21,000 | 21,000 | 3 |
| 2010/03/26 | 23,152 | 23,152 | 23,152 | 23,152 | 53 |
| 2010/03/25 | 21,512 | 22,152 | 21,500 | 22,152 | 25 |
| 2010/03/23 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2010/03/19 | 22,000 | 22,600 | 21,900 | 21,900 | 6 |
| 2010/03/18 | 22,040 | 22,040 | 20,300 | 20,300 | 25 |
| 2010/03/16 | 22,040 | 22,040 | 22,040 | 22,040 | 1 |
| 2010/03/12 | 22,040 | 22,040 | 22,040 | 22,040 | 1 |
| 2010/03/10 | 22,500 | 23,000 | 22,500 | 23,000 | 2 |
| 2010/03/05 | 25,000 | 25,000 | 21,800 | 22,392 | 23 |
| 2010/03/02 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2010/03/01 | 23,500 | 23,500 | 23,500 | 23,500 | 5 |
| 2010/02/26 | 24,100 | 24,100 | 22,600 | 23,500 | 63 |
| 2010/02/25 | 24,012 | 25,400 | 24,012 | 25,400 | 20 |
| 2010/02/23 | 23,800 | 24,000 | 23,800 | 24,000 | 7 |
| 2010/02/22 | 23,800 | 23,800 | 23,800 | 23,800 | 3 |
| 2010/02/15 | 22,980 | 24,800 | 22,980 | 24,800 | 2 |
| 2010/02/12 | 23,480 | 23,480 | 23,480 | 23,480 | 11 |
| 2010/02/03 | 25,480 | 25,480 | 25,480 | 25,480 | 1 |
| 2010/02/02 | 24,980 | 24,980 | 24,980 | 24,980 | 1 |
| 2010/02/01 | 24,080 | 24,080 | 24,080 | 24,080 | 5 |
| 2010/01/26 | 24,980 | 25,992 | 24,460 | 25,992 | 42 |
| 2010/01/25 | 27,000 | 27,000 | 26,500 | 26,992 | 20 |
| 2010/01/22 | 26,672 | 27,200 | 26,552 | 27,200 | 22 |
| 2010/01/21 | 26,592 | 27,000 | 26,592 | 27,000 | 4 |
| 2010/01/20 | 26,500 | 26,500 | 26,500 | 26,500 | 1 |
| 2010/01/19 | 26,500 | 27,200 | 26,400 | 27,200 | 11 |
| 2010/01/15 | 26,600 | 28,000 | 26,600 | 28,000 | 5 |
| 2010/01/12 | 27,100 | 27,100 | 27,100 | 27,100 | 1 |
| 2010/01/08 | 26,100 | 26,100 | 26,100 | 26,100 | 1 |
| 2010/01/07 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2010/01/05 | 25,500 | 26,800 | 25,500 | 26,800 | 7 |
| 2010/01/04 | 28,992 | 28,992 | 28,992 | 28,992 | 1 |