3710 ジョルダン(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 459 | 459 | 452 | 452 | 1,400 | 452 |
| 2008-12-29 | 470 | 473 | 458 | 462 | 1,700 | 462 |
| 2008-12-26 | 450 | 460 | 450 | 460 | 1,700 | 460 |
| 2008-12-25 | 451 | 454 | 451 | 453 | 2,800 | 453 |
| 2008-12-24 | 451 | 460 | 450 | 455 | 2,300 | 455 |
| 2008-12-22 | 449 | 455 | 430 | 455 | 6,200 | 455 |
| 2008-12-19 | 450 | 465 | 450 | 450 | 4,000 | 450 |
| 2008-12-18 | 454 | 455 | 450 | 450 | 1,900 | 450 |
| 2008-12-17 | 456 | 456 | 456 | 456 | 200 | 456 |
| 2008-12-16 | 460 | 460 | 455 | 455 | 1,000 | 455 |
| 2008-12-15 | 475 | 475 | 461 | 461 | 1,200 | 461 |
| 2008-12-12 | 481 | 481 | 480 | 480 | 300 | 480 |
| 2008-12-11 | 492 | 493 | 481 | 481 | 1,400 | 481 |
| 2008-12-10 | 498 | 498 | 485 | 487 | 2,700 | 487 |
| 2008-12-09 | 488 | 489 | 485 | 485 | 2,800 | 485 |
| 2008-12-08 | 498 | 498 | 487 | 488 | 3,100 | 488 |
| 2008-12-05 | 495 | 496 | 495 | 496 | 1,500 | 496 |
| 2008-12-04 | 493 | 494 | 493 | 494 | 3,500 | 494 |
| 2008-12-03 | 471 | 485 | 471 | 485 | 3,600 | 485 |
| 2008-12-02 | 476 | 480 | 470 | 470 | 2,200 | 470 |
| 2008-12-01 | 477 | 477 | 476 | 476 | 1,700 | 476 |
| 2008-11-28 | 478 | 478 | 473 | 477 | 1,100 | 477 |
| 2008-11-27 | 478 | 478 | 477 | 477 | 1,300 | 477 |
| 2008-11-26 | 473 | 473 | 473 | 473 | 1,200 | 473 |
| 2008-11-25 | 484 | 484 | 473 | 473 | 5,300 | 473 |
| 2008-11-21 | 447 | 455 | 447 | 455 | 3,000 | 455 |
| 2008-11-20 | 454 | 454 | 447 | 447 | 2,200 | 447 |
| 2008-11-19 | 454 | 454 | 454 | 454 | 900 | 454 |
| 2008-11-18 | 454 | 454 | 454 | 454 | 500 | 454 |
| 2008-11-17 | 454 | 454 | 453 | 454 | 1,600 | 454 |
| 2008-11-14 | 454 | 454 | 454 | 454 | 1,600 | 454 |
| 2008-11-13 | 465 | 465 | 454 | 454 | 2,400 | 454 |
| 2008-11-12 | 455 | 465 | 450 | 465 | 500 | 465 |
| 2008-11-11 | 446 | 450 | 446 | 450 | 200 | 450 |
| 2008-11-10 | 445 | 453 | 445 | 450 | 1,700 | 450 |
| 2008-11-07 | 448 | 458 | 433 | 433 | 2,300 | 433 |
| 2008-11-06 | 454 | 454 | 446 | 446 | 500 | 446 |
| 2008-11-05 | 450 | 458 | 450 | 455 | 2,300 | 455 |
| 2008-11-04 | 440 | 450 | 420 | 440 | 2,500 | 440 |
| 2008-10-31 | 453 | 454 | 445 | 449 | 1,900 | 449 |
| 2008-10-30 | 453 | 453 | 446 | 451 | 1,000 | 451 |
| 2008-10-29 | 449 | 451 | 449 | 449 | 1,400 | 449 |
| 2008-10-28 | 450 | 450 | 420 | 449 | 4,300 | 449 |
| 2008-10-27 | 438 | 450 | 430 | 450 | 3,500 | 450 |
| 2008-10-24 | 470 | 470 | 448 | 448 | 3,500 | 448 |
| 2008-10-23 | 440 | 450 | 440 | 450 | 5,000 | 450 |
| 2008-10-22 | 447 | 447 | 436 | 445 | 2,200 | 445 |
| 2008-10-21 | 449 | 450 | 440 | 450 | 2,500 | 450 |
| 2008-10-20 | 449 | 455 | 449 | 455 | 1,000 | 455 |
| 2008-10-17 | 451 | 451 | 450 | 450 | 1,900 | 450 |
| 2008-10-16 | 435 | 451 | 435 | 451 | 4,600 | 451 |
| 2008-10-15 | 444 | 453 | 440 | 453 | 1,500 | 453 |
| 2008-10-14 | 440 | 470 | 440 | 452 | 6,200 | 452 |
| 2008-10-10 | 445 | 445 | 421 | 439 | 8,300 | 439 |
| 2008-10-09 | 420 | 452 | 420 | 445 | 6,900 | 445 |
| 2008-10-08 | 448 | 450 | 440 | 450 | 10,600 | 450 |
| 2008-10-07 | 400 | 453 | 400 | 453 | 8,600 | 453 |
| 2008-10-06 | 432 | 450 | 423 | 446 | 19,900 | 446 |
| 2008-10-03 | 440 | 446 | 440 | 445 | 2,900 | 445 |
| 2008-10-02 | 459 | 459 | 446 | 446 | 2,300 | 446 |
| 2008-10-01 | 450 | 458 | 450 | 450 | 400 | 450 |
| 2008-09-30 | 442 | 449 | 440 | 443 | 1,400 | 443 |
| 2008-09-29 | 463 | 463 | 460 | 462 | 500 | 462 |
| 2008-09-26 | 477 | 477 | 465 | 465 | 600 | 465 |
| 2008-09-25 | 479 | 479 | 464 | 473 | 3,900 | 473 |
| 2008-09-24 | 456 | 470 | 456 | 468 | 4,400 | 468 |
| 2008-09-22 | 465 | 473 | 456 | 456 | 2,100 | 456 |
| 2008-09-19 | 450 | 464 | 450 | 452 | 3,400 | 452 |
| 2008-09-18 | 458 | 458 | 448 | 448 | 1,500 | 448 |
| 2008-09-17 | 468 | 468 | 453 | 453 | 500 | 453 |
| 2008-09-16 | 450 | 450 | 440 | 450 | 4,300 | 450 |
| 2008-09-12 | 473 | 473 | 461 | 465 | 2,100 | 465 |
| 2008-09-11 | 465 | 479 | 460 | 473 | 2,000 | 473 |
| 2008-09-10 | 454 | 465 | 453 | 465 | 1,000 | 465 |
| 2008-09-09 | 463 | 464 | 463 | 464 | 200 | 464 |
| 2008-09-08 | 457 | 463 | 452 | 463 | 2,400 | 463 |
| 2008-09-05 | 450 | 453 | 442 | 447 | 1,400 | 447 |
| 2008-09-04 | 460 | 460 | 453 | 453 | 2,800 | 453 |
| 2008-09-03 | 472 | 472 | 465 | 465 | 1,400 | 465 |
| 2008-09-02 | 489 | 489 | 478 | 478 | 2,300 | 478 |
| 2008-09-01 | 485 | 485 | 483 | 485 | 1,000 | 485 |
| 2008-08-29 | 497 | 497 | 487 | 490 | 1,300 | 490 |
| 2008-08-28 | 490 | 490 | 487 | 487 | 1,500 | 487 |
| 2008-08-27 | 497 | 497 | 487 | 487 | 1,000 | 487 |
| 2008-08-26 | 487 | 488 | 482 | 488 | 600 | 488 |
| 2008-08-25 | 513 | 513 | 488 | 488 | 3,900 | 488 |
| 2008-08-22 | 478 | 490 | 477 | 480 | 1,000 | 480 |
| 2008-08-21 | 474 | 477 | 474 | 477 | 900 | 477 |
| 2008-08-20 | 475 | 477 | 474 | 474 | 400 | 474 |
| 2008-08-19 | 475 | 475 | 473 | 474 | 500 | 474 |
| 2008-08-18 | 472 | 483 | 471 | 476 | 2,000 | 476 |
| 2008-08-15 | 477 | 477 | 472 | 472 | 600 | 472 |
| 2008-08-14 | 468 | 480 | 468 | 479 | 4,000 | 479 |
| 2008-08-13 | 471 | 480 | 461 | 480 | 3,300 | 480 |
| 2008-08-12 | 472 | 490 | 472 | 480 | 3,400 | 480 |
| 2008-08-11 | 478 | 492 | 468 | 492 | 2,200 | 492 |
| 2008-08-08 | 477 | 480 | 463 | 480 | 9,600 | 480 |
| 2008-08-07 | 497 | 497 | 485 | 485 | 3,400 | 485 |
| 2008-08-06 | 484 | 494 | 479 | 492 | 2,500 | 492 |
| 2008-08-05 | 498 | 498 | 470 | 489 | 6,300 | 489 |
| 2008-08-04 | 498 | 500 | 489 | 498 | 4,100 | 498 |
| 2008-08-01 | 529 | 529 | 511 | 511 | 1,500 | 511 |
| 2008-07-31 | 546 | 546 | 538 | 538 | 900 | 538 |
| 2008-07-30 | 543 | 543 | 543 | 543 | 100 | 543 |
| 2008-07-29 | 558 | 558 | 551 | 551 | 1,000 | 551 |
| 2008-07-28 | 556 | 560 | 552 | 558 | 2,100 | 558 |
| 2008-07-25 | 570 | 570 | 554 | 555 | 2,700 | 555 |
| 2008-07-24 | 550 | 560 | 546 | 560 | 2,000 | 560 |
| 2008-07-23 | 559 | 560 | 530 | 540 | 4,500 | 540 |
| 2008-07-22 | 556 | 556 | 532 | 549 | 6,200 | 549 |
| 2008-07-18 | 560 | 585 | 551 | 579 | 13,800 | 579 |
| 2008-07-17 | 550 | 560 | 550 | 560 | 2,200 | 560 |
| 2008-07-16 | 561 | 561 | 550 | 553 | 1,600 | 553 |
| 2008-07-15 | 575 | 575 | 560 | 568 | 1,300 | 568 |
| 2008-07-14 | 584 | 584 | 570 | 582 | 3,300 | 582 |
| 2008-07-11 | 583 | 584 | 583 | 584 | 500 | 584 |
| 2008-07-10 | 595 | 595 | 581 | 583 | 4,000 | 583 |
| 2008-07-09 | 580 | 580 | 570 | 570 | 2,100 | 570 |
| 2008-07-08 | 570 | 570 | 552 | 552 | 9,200 | 552 |
| 2008-07-07 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2008-07-04 | 574 | 575 | 570 | 570 | 1,500 | 570 |
| 2008-07-03 | 578 | 578 | 571 | 571 | 5,800 | 571 |
| 2008-07-02 | 575 | 588 | 569 | 578 | 5,000 | 578 |
| 2008-07-01 | 561 | 562 | 561 | 561 | 1,000 | 561 |
| 2008-06-30 | 572 | 580 | 561 | 561 | 2,700 | 561 |
| 2008-06-27 | 570 | 573 | 567 | 570 | 4,900 | 570 |
| 2008-06-26 | 578 | 588 | 578 | 588 | 400 | 588 |
| 2008-06-25 | 586 | 586 | 569 | 570 | 8,700 | 570 |
| 2008-06-24 | 584 | 586 | 570 | 586 | 16,300 | 586 |
| 2008-06-23 | 567 | 584 | 566 | 584 | 6,400 | 584 |
| 2008-06-20 | 579 | 580 | 567 | 567 | 5,600 | 567 |
| 2008-06-19 | 590 | 590 | 585 | 587 | 2,600 | 587 |
| 2008-06-18 | 610 | 610 | 590 | 590 | 5,800 | 590 |
| 2008-06-17 | 579 | 600 | 579 | 600 | 4,200 | 600 |
| 2008-06-16 | 576 | 580 | 575 | 575 | 7,200 | 575 |
| 2008-06-13 | 571 | 576 | 570 | 576 | 800 | 576 |
| 2008-06-12 | 579 | 580 | 564 | 568 | 4,900 | 568 |
| 2008-06-11 | 570 | 580 | 566 | 580 | 3,700 | 580 |
| 2008-06-10 | 572 | 572 | 555 | 560 | 2,900 | 560 |
| 2008-06-09 | 555 | 567 | 531 | 552 | 5,900 | 552 |
| 2008-06-06 | 579 | 581 | 571 | 573 | 4,000 | 573 |
| 2008-06-05 | 585 | 602 | 576 | 577 | 6,100 | 577 |
| 2008-06-04 | 580 | 610 | 580 | 580 | 14,300 | 580 |
| 2008-06-03 | 570 | 620 | 548 | 580 | 91,700 | 580 |
| 2008-06-02 | 532 | 622 | 532 | 621 | 117,500 | 621 |
| 2008-05-30 | 513 | 550 | 505 | 522 | 15,200 | 522 |
| 2008-05-29 | 506 | 512 | 506 | 512 | 3,800 | 512 |
| 2008-05-28 | 500 | 502 | 500 | 501 | 11,300 | 501 |
| 2008-05-27 | 503 | 505 | 500 | 500 | 5,400 | 500 |
| 2008-05-26 | 510 | 510 | 504 | 507 | 5,800 | 507 |
| 2008-05-23 | 495 | 497 | 495 | 496 | 1,200 | 496 |
| 2008-05-22 | 494 | 495 | 493 | 495 | 2,300 | 495 |
| 2008-05-21 | 495 | 495 | 494 | 494 | 1,500 | 494 |
| 2008-05-20 | 505 | 505 | 494 | 494 | 2,900 | 494 |
| 2008-05-19 | 510 | 510 | 505 | 505 | 1,300 | 505 |
| 2008-05-16 | 507 | 507 | 505 | 506 | 2,900 | 506 |
| 2008-05-15 | 505 | 509 | 505 | 507 | 2,400 | 507 |
| 2008-05-14 | 505 | 505 | 488 | 500 | 5,700 | 500 |
| 2008-05-13 | 519 | 519 | 505 | 505 | 1,300 | 505 |
| 2008-05-12 | 492 | 511 | 490 | 511 | 8,100 | 511 |
| 2008-05-09 | 520 | 520 | 499 | 499 | 13,400 | 499 |
| 2008-05-08 | 500 | 520 | 500 | 515 | 28,700 | 515 |
| 2008-05-07 | 499 | 503 | 499 | 500 | 3,300 | 500 |
| 2008-05-02 | 494 | 499 | 491 | 499 | 3,700 | 499 |
| 2008-05-01 | 493 | 498 | 488 | 488 | 5,600 | 488 |
| 2008-04-30 | 519 | 522 | 483 | 490 | 12,100 | 490 |
| 2008-04-28 | 514 | 518 | 514 | 517 | 1,800 | 517 |
| 2008-04-25 | 519 | 519 | 512 | 513 | 4,500 | 513 |
| 2008-04-24 | 513 | 514 | 507 | 512 | 6,100 | 512 |
| 2008-04-23 | 518 | 519 | 513 | 513 | 6,000 | 513 |
| 2008-04-22 | 515 | 515 | 510 | 513 | 3,100 | 513 |
| 2008-04-21 | 518 | 520 | 517 | 517 | 3,200 | 517 |
| 2008-04-18 | 515 | 515 | 513 | 514 | 1,300 | 514 |
| 2008-04-17 | 514 | 515 | 512 | 513 | 2,200 | 513 |
| 2008-04-16 | 520 | 520 | 512 | 517 | 1,500 | 517 |
| 2008-04-15 | 515 | 517 | 514 | 514 | 3,000 | 514 |
| 2008-04-14 | 515 | 515 | 510 | 515 | 3,200 | 515 |
| 2008-04-11 | 515 | 518 | 510 | 518 | 3,600 | 518 |
| 2008-04-10 | 518 | 520 | 508 | 515 | 8,100 | 515 |
| 2008-04-09 | 518 | 520 | 513 | 517 | 6,100 | 517 |
| 2008-04-08 | 523 | 529 | 515 | 517 | 7,500 | 517 |
| 2008-04-07 | 528 | 528 | 515 | 520 | 4,900 | 520 |
| 2008-04-04 | 505 | 520 | 502 | 520 | 9,900 | 520 |
| 2008-04-03 | 514 | 520 | 500 | 500 | 11,600 | 500 |
| 2008-04-02 | 494 | 514 | 492 | 510 | 4,800 | 510 |
| 2008-04-01 | 478 | 490 | 478 | 485 | 4,000 | 485 |
| 2008-03-31 | 481 | 483 | 476 | 478 | 4,100 | 478 |
| 2008-03-28 | 479 | 486 | 470 | 486 | 1,800 | 486 |
| 2008-03-27 | 466 | 474 | 456 | 474 | 2,000 | 474 |
| 2008-03-26 | 486 | 486 | 458 | 470 | 5,700 | 470 |
| 2008-03-25 | 485 | 500 | 476 | 491 | 14,200 | 491 |
| 2008-03-24 | 450 | 451 | 445 | 449 | 22,500 | 449 |
| 2008-03-21 | 440 | 449 | 431 | 447 | 11,300 | 447 |
| 2008-03-19 | 450 | 460 | 441 | 450 | 5,100 | 450 |
| 2008-03-18 | 430 | 444 | 430 | 444 | 5,700 | 444 |
| 2008-03-17 | 448 | 448 | 423 | 435 | 2,700 | 435 |
| 2008-03-14 | 480 | 480 | 455 | 455 | 2,100 | 455 |
| 2008-03-13 | 480 | 480 | 465 | 470 | 4,300 | 470 |
| 2008-03-12 | 499 | 499 | 485 | 485 | 1,400 | 485 |
| 2008-03-11 | 465 | 493 | 465 | 493 | 1,700 | 493 |
| 2008-03-10 | 486 | 495 | 463 | 463 | 3,400 | 463 |
| 2008-03-07 | 510 | 510 | 495 | 501 | 4,400 | 501 |
| 2008-03-06 | 509 | 510 | 500 | 510 | 2,600 | 510 |
| 2008-03-05 | 514 | 514 | 499 | 499 | 1,600 | 499 |
| 2008-03-04 | 520 | 520 | 512 | 512 | 200 | 512 |
| 2008-03-03 | 513 | 515 | 500 | 514 | 4,500 | 514 |
| 2008-02-29 | 525 | 527 | 523 | 525 | 2,100 | 525 |
| 2008-02-28 | 535 | 535 | 528 | 530 | 1,600 | 530 |
| 2008-02-27 | 544 | 544 | 533 | 539 | 1,400 | 539 |
| 2008-02-26 | 538 | 538 | 530 | 530 | 1,600 | 530 |
| 2008-02-25 | 550 | 550 | 530 | 530 | 5,700 | 530 |
| 2008-02-22 | 511 | 520 | 510 | 520 | 1,600 | 520 |
| 2008-02-21 | 532 | 532 | 500 | 515 | 7,800 | 515 |
| 2008-02-20 | 545 | 545 | 522 | 522 | 5,300 | 522 |
| 2008-02-19 | 552 | 555 | 545 | 547 | 7,900 | 547 |
| 2008-02-18 | 530 | 565 | 523 | 550 | 4,700 | 550 |
| 2008-02-15 | 522 | 529 | 512 | 529 | 4,600 | 529 |
| 2008-02-14 | 534 | 535 | 517 | 517 | 1,000 | 517 |
| 2008-02-13 | 530 | 530 | 530 | 530 | 400 | 530 |
| 2008-02-12 | 515 | 534 | 492 | 534 | 6,900 | 534 |
| 2008-02-08 | 550 | 550 | 520 | 534 | 3,900 | 534 |
| 2008-02-07 | 559 | 580 | 559 | 580 | 600 | 580 |
| 2008-02-06 | 561 | 565 | 555 | 559 | 5,400 | 559 |
| 2008-02-05 | 592 | 592 | 570 | 580 | 3,100 | 580 |
| 2008-02-04 | 588 | 612 | 572 | 591 | 4,000 | 591 |
| 2008-02-01 | 589 | 599 | 589 | 594 | 4,100 | 594 |
| 2008-01-31 | 570 | 588 | 570 | 588 | 2,200 | 588 |
| 2008-01-30 | 563 | 573 | 556 | 570 | 8,100 | 570 |
| 2008-01-29 | 553 | 563 | 552 | 563 | 2,800 | 563 |
| 2008-01-28 | 539 | 553 | 539 | 553 | 8,900 | 553 |
| 2008-01-25 | 588 | 588 | 550 | 550 | 13,600 | 550 |
| 2008-01-24 | 515 | 530 | 515 | 520 | 14,500 | 520 |
| 2008-01-23 | 534 | 563 | 507 | 507 | 25,100 | 507 |
| 2008-01-22 | 536 | 536 | 479 | 499 | 61,100 | 499 |
| 2008-01-21 | 591 | 591 | 545 | 579 | 10,500 | 579 |
| 2008-01-18 | 590 | 590 | 542 | 585 | 16,000 | 585 |
| 2008-01-17 | 603 | 609 | 600 | 600 | 5,600 | 600 |
| 2008-01-16 | 680 | 680 | 603 | 603 | 11,600 | 603 |
| 2008-01-15 | 702 | 703 | 683 | 685 | 3,900 | 685 |
| 2008-01-11 | 740 | 740 | 703 | 703 | 2,800 | 703 |
| 2008-01-10 | 770 | 770 | 755 | 755 | 2,800 | 755 |
| 2008-01-09 | 783 | 783 | 731 | 760 | 8,000 | 760 |
| 2008-01-08 | 762 | 785 | 761 | 785 | 2,200 | 785 |
| 2008-01-07 | 810 | 815 | 791 | 791 | 1,000 | 791 |
| 2008-01-04 | 839 | 839 | 810 | 810 | 600 | 810 |
分割・併合履歴 ： なし
