3710 ジョルダン(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 292 | 300 | 292 | 300 | 22,000 | 300 |
| 2003-12-29 | 276 | 285 | 275 | 285 | 17,000 | 285 |
| 2003-12-26 | 261 | 266 | 256 | 266 | 6,000 | 266 |
| 2003-12-25 | 256 | 260 | 250 | 251 | 25,000 | 251 |
| 2003-12-24 | 255 | 260 | 255 | 260 | 13,000 | 260 |
| 2003-12-22 | 269 | 270 | 250 | 254 | 33,000 | 254 |
| 2003-12-19 | 269 | 272 | 269 | 270 | 9,000 | 270 |
| 2003-12-18 | 270 | 272 | 268 | 272 | 12,000 | 272 |
| 2003-12-17 | 270 | 270 | 268 | 268 | 6,000 | 268 |
| 2003-12-16 | 280 | 280 | 271 | 271 | 11,000 | 271 |
| 2003-12-15 | 300 | 300 | 280 | 280 | 5,000 | 280 |
| 2003-12-12 | 262 | 285 | 262 | 285 | 11,000 | 285 |
| 2003-12-11 | 270 | 280 | 250 | 261 | 35,000 | 261 |
| 2003-12-10 | 280 | 280 | 270 | 270 | 3,000 | 270 |
| 2003-12-09 | 280 | 290 | 280 | 290 | 6,000 | 290 |
| 2003-12-08 | 295 | 295 | 290 | 290 | 2,000 | 290 |
| 2003-12-04 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2003-12-02 | 282 | 305 | 282 | 305 | 5,000 | 305 |
| 2003-12-01 | 276 | 278 | 276 | 278 | 6,000 | 278 |
| 2003-11-28 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2003-11-26 | 300 | 300 | 290 | 300 | 7,000 | 300 |
| 2003-11-25 | 321 | 321 | 320 | 320 | 3,000 | 320 |
| 2003-11-21 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2003-11-20 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2003-11-19 | 295 | 295 | 295 | 295 | 13,000 | 295 |
| 2003-11-18 | 297 | 298 | 286 | 295 | 9,000 | 295 |
| 2003-11-17 | 311 | 311 | 300 | 300 | 22,000 | 300 |
| 2003-11-14 | 310 | 310 | 309 | 309 | 2,000 | 309 |
| 2003-11-13 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2003-11-12 | 310 | 320 | 301 | 301 | 7,000 | 301 |
| 2003-11-11 | 314 | 320 | 314 | 320 | 9,000 | 320 |
| 2003-11-10 | 331 | 333 | 331 | 333 | 4,000 | 333 |
| 2003-11-07 | 330 | 340 | 330 | 337 | 16,000 | 337 |
| 2003-11-06 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2003-11-05 | 340 | 340 | 335 | 335 | 4,000 | 335 |
| 2003-10-31 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2003-10-30 | 335 | 340 | 335 | 340 | 5,000 | 340 |
| 2003-10-29 | 346 | 346 | 340 | 340 | 10,000 | 340 |
| 2003-10-28 | 342 | 367 | 342 | 346 | 6,000 | 346 |
| 2003-10-27 | 331 | 340 | 331 | 340 | 6,000 | 340 |
| 2003-10-24 | 319 | 330 | 319 | 330 | 4,000 | 330 |
| 2003-10-23 | 361 | 361 | 320 | 320 | 34,000 | 320 |
| 2003-10-22 | 384 | 384 | 370 | 370 | 17,000 | 370 |
| 2003-10-21 | 393 | 395 | 379 | 379 | 27,000 | 379 |
| 2003-10-20 | 379 | 387 | 379 | 387 | 6,000 | 387 |
| 2003-10-17 | 370 | 374 | 360 | 370 | 15,000 | 370 |
| 2003-10-16 | 390 | 397 | 365 | 365 | 16,000 | 365 |
| 2003-10-15 | 395 | 399 | 381 | 381 | 41,000 | 381 |
| 2003-10-14 | 340 | 383 | 330 | 382 | 50,000 | 382 |
| 2003-10-10 | 330 | 340 | 325 | 326 | 14,000 | 326 |
| 2003-10-09 | 326 | 326 | 323 | 323 | 7,000 | 323 |
| 2003-10-08 | 327 | 330 | 326 | 326 | 5,000 | 326 |
| 2003-10-07 | 330 | 330 | 327 | 327 | 7,000 | 327 |
| 2003-10-06 | 321 | 330 | 320 | 320 | 11,000 | 320 |
| 2003-10-03 | 325 | 330 | 315 | 315 | 7,000 | 315 |
| 2003-10-02 | 336 | 336 | 300 | 310 | 12,000 | 310 |
| 2003-10-01 | 350 | 350 | 335 | 335 | 4,000 | 335 |
| 2003-09-30 | 352 | 354 | 343 | 350 | 15,000 | 350 |
| 2003-09-29 | 340 | 350 | 340 | 340 | 7,000 | 340 |
| 2003-09-26 | 330 | 332 | 330 | 332 | 6,000 | 332 |
| 2003-09-25 | 330 | 330 | 320 | 320 | 4,000 | 320 |
| 2003-09-24 | 370 | 370 | 320 | 320 | 13,000 | 320 |
| 2003-09-22 | 385 | 385 | 368 | 368 | 33,000 | 368 |
| 2003-09-19 | 353 | 400 | 353 | 382 | 64,000 | 382 |
| 2003-09-18 | 319 | 345 | 319 | 345 | 14,000 | 345 |
| 2003-09-17 | 304 | 319 | 304 | 315 | 15,000 | 315 |
| 2003-09-16 | 290 | 299 | 290 | 299 | 6,000 | 299 |
| 2003-09-12 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-09-11 | 290 | 290 | 285 | 290 | 5,000 | 290 |
| 2003-09-09 | 281 | 281 | 280 | 280 | 8,000 | 280 |
| 2003-09-08 | 284 | 284 | 281 | 281 | 6,000 | 281 |
| 2003-09-05 | 285 | 285 | 283 | 283 | 2,000 | 283 |
| 2003-09-04 | 282 | 282 | 282 | 282 | 1,000 | 282 |
| 2003-09-03 | 310 | 313 | 290 | 290 | 3,000 | 290 |
| 2003-09-02 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2003-09-01 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2003-08-29 | 301 | 301 | 300 | 300 | 2,000 | 300 |
| 2003-08-28 | 290 | 300 | 290 | 290 | 10,000 | 290 |
| 2003-08-27 | 310 | 320 | 310 | 310 | 4,000 | 310 |
| 2003-08-26 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2003-08-25 | 290 | 290 | 280 | 280 | 12,000 | 280 |
| 2003-08-22 | 291 | 292 | 290 | 290 | 7,000 | 290 |
| 2003-08-21 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 2003-08-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2003-08-19 | 291 | 291 | 290 | 290 | 3,000 | 290 |
| 2003-08-18 | 310 | 310 | 290 | 290 | 5,000 | 290 |
| 2003-08-15 | 287 | 320 | 287 | 320 | 10,000 | 320 |
| 2003-08-14 | 281 | 282 | 280 | 282 | 5,000 | 282 |
| 2003-08-13 | 285 | 285 | 280 | 281 | 9,000 | 281 |
| 2003-08-12 | 298 | 300 | 298 | 300 | 11,000 | 300 |
| 2003-08-11 | 310 | 320 | 310 | 310 | 4,000 | 310 |
| 2003-08-08 | 315 | 318 | 315 | 318 | 2,000 | 318 |
| 2003-08-07 | 314 | 314 | 311 | 311 | 2,000 | 311 |
| 2003-08-06 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-08-05 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-08-04 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2003-08-01 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2003-07-31 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-07-30 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2003-07-29 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2003-07-28 | 320 | 320 | 315 | 315 | 3,000 | 315 |
| 2003-07-25 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2003-07-24 | 340 | 340 | 325 | 325 | 6,000 | 325 |
| 2003-07-23 | 340 | 340 | 336 | 336 | 4,000 | 336 |
| 2003-07-22 | 335 | 355 | 335 | 355 | 4,000 | 355 |
| 2003-07-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2003-07-16 | 345 | 360 | 345 | 360 | 4,000 | 360 |
| 2003-07-15 | 352 | 352 | 338 | 338 | 6,000 | 338 |
| 2003-07-14 | 360 | 360 | 352 | 352 | 10,000 | 352 |
| 2003-07-10 | 371 | 371 | 351 | 352 | 17,000 | 352 |
| 2003-07-09 | 362 | 362 | 361 | 361 | 4,000 | 361 |
| 2003-07-08 | 370 | 370 | 361 | 361 | 2,000 | 361 |
| 2003-07-07 | 365 | 370 | 361 | 370 | 4,000 | 370 |
| 2003-07-04 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-07-03 | 407 | 420 | 380 | 380 | 18,000 | 380 |
| 2003-07-02 | 380 | 400 | 380 | 399 | 31,000 | 399 |
| 2003-07-01 | 350 | 380 | 350 | 375 | 9,000 | 375 |
| 2003-06-30 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-06-27 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-06-26 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2003-06-25 | 356 | 365 | 355 | 365 | 10,000 | 365 |
| 2003-06-24 | 364 | 364 | 355 | 355 | 4,000 | 355 |
| 2003-06-23 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 2003-06-20 | 360 | 375 | 360 | 370 | 5,000 | 370 |
| 2003-06-19 | 360 | 365 | 358 | 358 | 4,000 | 358 |
| 2003-06-18 | 370 | 370 | 370 | 370 | 8,000 | 370 |
| 2003-06-17 | 372 | 372 | 370 | 370 | 7,000 | 370 |
| 2003-06-16 | 394 | 395 | 393 | 395 | 5,000 | 395 |
| 2003-06-13 | 380 | 395 | 375 | 395 | 10,000 | 395 |
| 2003-06-12 | 400 | 400 | 374 | 375 | 3,000 | 375 |
| 2003-06-11 | 406 | 406 | 399 | 400 | 11,000 | 400 |
| 2003-06-10 | 430 | 430 | 400 | 406 | 28,000 | 406 |
| 2003-06-09 | 364 | 436 | 357 | 436 | 45,000 | 436 |
| 2003-06-06 | 365 | 365 | 355 | 356 | 7,000 | 356 |
| 2003-06-05 | 374 | 374 | 360 | 360 | 4,000 | 360 |
| 2003-06-04 | 380 | 380 | 360 | 360 | 7,000 | 360 |
| 2003-06-03 | 360 | 369 | 352 | 369 | 16,000 | 369 |
| 2003-06-02 | 389 | 389 | 380 | 380 | 6,000 | 380 |
| 2003-05-30 | 400 | 400 | 380 | 382 | 20,000 | 382 |
| 2003-05-29 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2003-05-28 | 401 | 410 | 400 | 410 | 21,000 | 410 |
| 2003-05-27 | 428 | 428 | 410 | 410 | 13,000 | 410 |
| 2003-05-26 | 430 | 430 | 420 | 420 | 17,000 | 420 |
| 2003-05-23 | 425 | 433 | 420 | 420 | 9,000 | 420 |
| 2003-05-22 | 418 | 425 | 401 | 401 | 7,000 | 401 |
| 2003-05-21 | 453 | 453 | 395 | 410 | 51,000 | 410 |
| 2003-05-20 | 469 | 469 | 454 | 454 | 15,000 | 454 |
| 2003-05-19 | 468 | 468 | 460 | 460 | 13,000 | 460 |
| 2003-05-16 | 477 | 478 | 467 | 467 | 26,000 | 467 |
| 2003-05-15 | 500 | 500 | 480 | 480 | 15,000 | 480 |
| 2003-05-14 | 488 | 515 | 488 | 496 | 16,000 | 496 |
| 2003-05-13 | 501 | 501 | 471 | 483 | 34,000 | 483 |
| 2003-05-12 | 510 | 511 | 491 | 511 | 18,000 | 511 |
| 2003-05-09 | 527 | 550 | 502 | 520 | 69,000 | 520 |
| 2003-05-08 | 465 | 538 | 463 | 527 | 83,000 | 527 |
| 2003-05-07 | 491 | 496 | 471 | 477 | 21,000 | 477 |
| 2003-05-06 | 520 | 539 | 493 | 493 | 19,000 | 493 |
| 2003-05-02 | 480 | 500 | 468 | 485 | 43,000 | 485 |
| 2003-05-01 | 491 | 494 | 480 | 480 | 18,000 | 480 |
| 2003-04-30 | 530 | 530 | 485 | 486 | 22,000 | 486 |
| 2003-04-28 | 465 | 545 | 465 | 490 | 145,000 | 490 |
| 2003-04-25 | 484 | 493 | 456 | 460 | 49,000 | 460 |
| 2003-04-24 | 510 | 520 | 480 | 483 | 88,000 | 483 |
| 2003-04-23 | 549 | 550 | 516 | 527 | 41,000 | 527 |
| 2003-04-22 | 525 | 600 | 522 | 550 | 240,000 | 550 |
| 2003-04-21 | 580 | 580 | 537 | 541 | 144,000 | 541 |
| 2003-04-18 | 640 | 640 | 571 | 600 | 120,000 | 600 |
| 2003-04-17 | 652 | 719 | 601 | 620 | 370,000 | 620 |
| 2003-04-16 | 800 | 820 | 700 | 701 | 1,254,000 | 701 |
分割・併合履歴 ： なし
