3710 ジョルダン(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	406	415	406	415	4,000	415
2004-12-29	409	412	409	412	7,000	412
2004-12-27	403	403	401	401	5,000	401
2004-12-24	410	410	403	403	4,000	403
2004-12-22	410	410	410	410	1,000	410
2004-12-21	402	405	402	403	6,000	403
2004-12-20	400	411	400	400	8,000	400
2004-12-16	400	400	400	400	10,000	400
2004-12-15	400	400	400	400	1,000	400
2004-12-14	400	400	400	400	2,000	400
2004-12-13	410	410	400	400	5,000	400
2004-12-10	410	410	410	410	1,000	410
2004-12-09	412	413	412	413	3,000	413
2004-12-08	413	413	413	413	1,000	413
2004-12-07	414	414	414	414	1,000	414
2004-12-06	408	408	408	408	1,000	408
2004-12-03	404	404	404	404	1,000	404
2004-12-02	390	390	390	390	6,000	390
2004-11-30	410	410	410	410	2,000	410
2004-11-29	419	419	419	419	3,000	419
2004-11-26	414	414	414	414	1,000	414
2004-11-25	419	419	400	400	7,000	400
2004-11-24	414	414	414	414	1,000	414
2004-11-22	400	400	400	400	10,000	400
2004-11-19	425	425	402	402	6,000	402
2004-11-18	425	426	425	425	7,000	425
2004-11-17	423	423	410	410	5,000	410
2004-11-16	416	423	415	423	13,000	423
2004-11-15	410	410	410	410	1,000	410
2004-11-12	409	410	409	410	6,000	410
2004-11-10	386	386	386	386	1,000	386
2004-11-09	414	414	395	395	2,000	395
2004-11-08	391	395	391	395	3,000	395
2004-11-05	415	415	415	415	7,000	415
2004-11-04	419	419	419	419	1,000	419
2004-11-02	412	420	410	420	7,000	420
2004-10-29	408	409	408	409	2,000	409
2004-10-28	408	408	408	408	1,000	408
2004-10-27	409	409	409	409	1,000	409
2004-10-25	410	410	399	399	6,000	399
2004-10-22	399	399	399	399	1,000	399
2004-10-19	391	391	390	390	3,000	390
2004-10-18	422	422	418	418	6,000	418
2004-10-14	410	410	401	401	4,000	401
2004-10-12	433	433	433	433	1,000	433
2004-10-07	423	435	423	435	5,000	435
2004-10-05	420	420	420	420	3,000	420
2004-10-04	425	425	420	420	3,000	420
2004-10-01	390	410	390	410	3,000	410
2004-09-30	381	381	381	381	4,000	381
2004-09-29	429	429	411	411	4,000	411
2004-09-28	437	437	437	437	1,000	437
2004-09-27	444	444	444	444	1,000	444
2004-09-24	450	450	450	450	1,000	450
2004-09-22	449	449	449	449	2,000	449
2004-09-21	429	429	429	429	1,000	429
2004-09-17	422	422	421	421	2,000	421
2004-09-16	422	422	421	421	4,000	421
2004-09-15	421	421	420	420	2,000	420
2004-09-14	423	423	423	423	1,000	423
2004-09-07	420	425	420	425	6,000	425
2004-09-06	416	416	416	416	1,000	416
2004-09-02	430	430	421	421	8,000	421
2004-08-31	451	451	430	430	6,000	430
2004-08-27	451	451	450	451	6,000	451
2004-08-26	452	452	451	451	2,000	451
2004-08-23	450	450	450	450	1,000	450
2004-08-17	450	450	450	450	1,000	450
2004-08-16	445	450	445	450	2,000	450
2004-08-13	455	455	450	450	4,000	450
2004-08-11	480	480	473	473	2,000	473
2004-08-10	480	480	479	479	7,000	479
2004-08-09	484	484	483	483	2,000	483
2004-08-06	450	478	450	478	8,000	478
2004-08-04	450	450	450	450	25,000	450
2004-08-03	450	450	445	450	21,000	450
2004-08-02	450	450	450	450	3,000	450
2004-07-30	449	455	440	455	20,000	455
2004-07-29	450	450	440	440	7,000	440
2004-07-28	432	450	432	450	9,000	450
2004-07-27	434	434	433	433	2,000	433
2004-07-26	450	450	445	450	7,000	450
2004-07-23	451	451	450	450	5,000	450
2004-07-22	449	450	449	450	6,000	450
2004-07-21	460	460	450	450	7,000	450
2004-07-20	449	452	449	450	17,000	450
2004-07-16	399	455	399	450	44,000	450
2004-07-15	395	395	395	395	1,000	395
2004-07-14	395	395	395	395	2,000	395
2004-07-13	385	399	381	399	7,000	399
2004-07-12	400	400	400	400	1,000	400
2004-07-09	390	393	383	383	5,000	383
2004-07-08	380	380	379	379	3,000	379
2004-07-07	385	385	379	379	12,000	379
2004-07-06	400	400	390	390	8,000	390
2004-07-05	401	401	399	399	5,000	399
2004-07-02	400	400	399	399	5,000	399
2004-07-01	398	401	398	401	11,000	401
2004-06-30	400	400	391	398	10,000	398
2004-06-29	397	400	397	400	4,000	400
2004-06-28	400	400	395	395	3,000	395
2004-06-25	392	392	392	392	2,000	392
2004-06-24	394	397	388	392	12,000	392
2004-06-23	390	392	390	392	6,000	392
2004-06-22	390	390	385	385	7,000	385
2004-06-21	386	389	385	385	9,000	385
2004-06-18	380	385	380	385	4,000	385
2004-06-17	366	380	366	380	11,000	380
2004-06-16	380	380	376	380	8,000	380
2004-06-15	382	382	375	375	7,000	375
2004-06-14	388	388	381	381	5,000	381
2004-06-11	385	390	382	382	5,000	382
2004-06-10	381	385	381	385	3,000	385
2004-06-09	387	390	386	390	3,000	390
2004-06-07	400	407	382	382	17,000	382
2004-06-04	400	407	398	407	7,000	407
2004-06-03	400	400	395	400	11,000	400
2004-06-02	399	401	399	400	3,000	400
2004-06-01	390	399	390	399	12,000	399
2004-05-31	382	382	382	382	3,000	382
2004-05-27	381	397	381	397	6,000	397
2004-05-26	409	409	371	371	12,000	371
2004-05-25	410	410	410	410	3,000	410
2004-05-24	386	386	386	386	4,000	386
2004-05-21	385	385	384	384	4,000	384
2004-05-20	361	361	360	360	4,000	360
2004-05-19	356	369	356	369	5,000	369
2004-05-18	320	340	320	330	15,000	330
2004-05-17	380	380	325	330	25,000	330
2004-05-14	400	400	391	391	2,000	391
2004-05-13	401	405	401	405	10,000	405
2004-05-12	400	400	390	390	4,000	390
2004-05-11	400	400	390	390	10,000	390
2004-05-10	449	449	400	400	7,000	400
2004-05-07	475	475	470	470	4,000	470
2004-05-06	449	470	449	470	12,000	470
2004-04-30	434	440	428	440	16,000	440
2004-04-28	445	445	425	426	9,000	426
2004-04-27	446	446	444	444	3,000	444
2004-04-26	444	445	444	445	5,000	445
2004-04-23	466	470	444	446	20,000	446
2004-04-22	472	472	465	465	12,000	465
2004-04-21	479	480	473	473	3,000	473
2004-04-20	479	483	455	483	20,000	483
2004-04-19	480	501	476	485	35,000	485
2004-04-16	520	520	510	520	12,000	520
2004-04-15	540	550	501	501	17,000	501
2004-04-14	512	540	512	540	30,000	540
2004-04-13	520	525	510	512	26,000	512
2004-04-12	510	516	495	516	10,000	516
2004-04-09	470	485	470	480	7,000	480
2004-04-08	480	480	465	465	11,000	465
2004-04-07	500	501	480	485	25,000	485
2004-04-06	540	540	500	500	21,000	500
2004-04-05	470	520	470	500	18,000	500
2004-04-02	469	475	461	461	20,000	461
2004-04-01	441	456	441	456	18,000	456
2004-03-31	420	442	420	442	33,000	442
2004-03-30	440	440	415	415	17,000	415
2004-03-29	430	443	430	440	22,000	440
2004-03-26	420	438	420	430	6,000	430
2004-03-25	420	430	415	420	21,000	420
2004-03-24	425	425	400	400	9,000	400
2004-03-23	400	405	400	405	26,000	405
2004-03-22	398	398	381	395	10,000	395
2004-03-19	372	372	372	372	1,000	372
2004-03-18	382	385	380	380	9,000	380
2004-03-17	386	400	375	392	24,000	392
2004-03-16	380	389	380	385	15,000	385
2004-03-15	388	388	380	380	4,000	380
2004-03-12	390	390	380	380	4,000	380
2004-03-11	360	390	350	390	36,000	390
2004-03-10	370	370	360	360	15,000	360
2004-03-09	365	365	365	365	9,000	365
2004-03-08	349	350	335	335	12,000	335
2004-03-05	355	355	355	355	2,000	355
2004-03-04	360	360	355	355	3,000	355
2004-03-03	353	355	350	355	6,000	355
2004-03-02	358	358	356	356	3,000	356
2004-03-01	360	360	353	353	3,000	353
2004-02-27	360	360	360	360	1,000	360
2004-02-26	351	357	351	351	5,000	351
2004-02-24	345	351	345	351	4,000	351
2004-02-23	345	350	345	350	2,000	350
2004-02-20	345	345	343	345	4,000	345
2004-02-19	350	350	342	342	5,000	342
2004-02-18	365	367	360	360	6,000	360
2004-02-17	366	367	360	365	20,000	365
2004-02-16	356	380	356	370	11,000	370
2004-02-13	355	355	355	355	1,000	355
2004-02-12	350	358	341	352	16,000	352
2004-02-10	339	341	339	341	3,000	341
2004-02-09	336	350	334	335	18,000	335
2004-02-06	333	335	325	325	10,000	325
2004-02-05	331	333	324	325	11,000	325
2004-02-04	344	344	333	333	13,000	333
2004-02-03	350	350	342	345	4,000	345
2004-02-02	340	350	340	346	5,000	346
2004-01-29	339	350	339	350	3,000	350
2004-01-28	360	369	330	369	18,000	369
2004-01-27	370	370	365	365	3,000	365
2004-01-26	350	380	350	360	59,000	360
2004-01-23	330	348	325	348	28,000	348
2004-01-22	326	330	326	330	4,000	330
2004-01-21	329	329	325	325	7,000	325
2004-01-20	320	330	320	329	18,000	329
2004-01-19	312	321	312	315	19,000	315
2004-01-16	310	311	310	311	6,000	311
2004-01-15	308	310	307	307	10,000	307
2004-01-14	310	314	305	305	11,000	305
2004-01-13	305	310	305	305	8,000	305
2004-01-09	304	305	295	300	9,000	300
2004-01-08	303	310	303	305	7,000	305
2004-01-07	301	301	295	295	8,000	295
2004-01-06	305	305	301	301	10,000	301
2004-01-05	319	320	311	311	6,000	311

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31