3710 ジョルダン(株) の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 739 | 749 | 739 | 748 | 2,500 | 748 |
2014-12-29 | 736 | 741 | 728 | 728 | 2,200 | 728 |
2014-12-26 | 733 | 736 | 721 | 735 | 5,700 | 735 |
2014-12-25 | 734 | 735 | 720 | 730 | 10,600 | 730 |
2014-12-24 | 730 | 734 | 730 | 731 | 8,200 | 731 |
2014-12-22 | 733 | 738 | 730 | 730 | 7,700 | 730 |
2014-12-19 | 735 | 736 | 720 | 735 | 1,700 | 735 |
2014-12-18 | 735 | 735 | 724 | 735 | 8,500 | 735 |
2014-12-17 | 717 | 736 | 717 | 731 | 1,100 | 731 |
2014-12-16 | 744 | 749 | 679 | 717 | 54,600 | 717 |
2014-12-15 | 734 | 745 | 729 | 745 | 1,800 | 745 |
2014-12-12 | 749 | 749 | 748 | 749 | 300 | 749 |
2014-12-11 | 748 | 749 | 721 | 749 | 3,400 | 749 |
2014-12-10 | 752 | 752 | 743 | 748 | 1,400 | 748 |
2014-12-09 | 750 | 750 | 744 | 744 | 900 | 744 |
2014-12-08 | 771 | 771 | 740 | 742 | 2,600 | 742 |
2014-12-05 | 780 | 827 | 765 | 771 | 6,900 | 771 |
2014-12-04 | 781 | 781 | 781 | 781 | 1,200 | 781 |
2014-12-03 | 782 | 796 | 782 | 796 | 1,400 | 796 |
2014-12-02 | 800 | 803 | 800 | 800 | 1,100 | 800 |
2014-12-01 | 800 | 800 | 800 | 800 | 1,200 | 800 |
2014-11-28 | 785 | 800 | 785 | 800 | 1,900 | 800 |
2014-11-27 | 790 | 800 | 790 | 800 | 4,200 | 800 |
2014-11-26 | 778 | 790 | 778 | 790 | 2,100 | 790 |
2014-11-25 | 773 | 797 | 773 | 776 | 3,600 | 776 |
2014-11-21 | 764 | 773 | 760 | 773 | 7,800 | 773 |
2014-11-20 | 756 | 759 | 756 | 759 | 900 | 759 |
2014-11-19 | 753 | 753 | 753 | 753 | 100 | 753 |
2014-11-18 | 765 | 765 | 743 | 751 | 3,000 | 751 |
2014-11-17 | 765 | 766 | 765 | 765 | 3,500 | 765 |
2014-11-14 | 767 | 767 | 764 | 765 | 3,900 | 765 |
2014-11-13 | 765 | 769 | 765 | 769 | 2,700 | 769 |
2014-11-12 | 779 | 779 | 764 | 765 | 1,900 | 765 |
2014-11-11 | 765 | 766 | 765 | 765 | 600 | 765 |
2014-11-10 | 762 | 781 | 762 | 770 | 4,300 | 770 |
2014-11-07 | 754 | 762 | 752 | 760 | 3,200 | 760 |
2014-11-06 | 753 | 753 | 750 | 752 | 600 | 752 |
2014-11-05 | 750 | 750 | 745 | 749 | 2,700 | 749 |
2014-11-04 | 745 | 753 | 745 | 745 | 3,900 | 745 |
2014-10-31 | 754 | 754 | 736 | 738 | 2,200 | 738 |
2014-10-30 | 750 | 757 | 750 | 753 | 1,000 | 753 |
2014-10-29 | 747 | 749 | 735 | 748 | 1,000 | 748 |
2014-10-28 | 746 | 746 | 732 | 732 | 300 | 732 |
2014-10-27 | 760 | 760 | 745 | 748 | 3,200 | 748 |
2014-10-24 | 730 | 766 | 720 | 733 | 12,900 | 733 |
2014-10-23 | 725 | 740 | 724 | 727 | 2,600 | 727 |
2014-10-22 | 700 | 729 | 700 | 729 | 2,200 | 729 |
2014-10-21 | 705 | 706 | 700 | 700 | 400 | 700 |
2014-10-20 | 699 | 699 | 697 | 697 | 1,200 | 697 |
2014-10-17 | 696 | 699 | 694 | 695 | 2,700 | 695 |
2014-10-16 | 695 | 700 | 695 | 695 | 3,100 | 695 |
2014-10-15 | 700 | 700 | 695 | 700 | 2,900 | 700 |
2014-10-14 | 676 | 698 | 676 | 692 | 6,500 | 692 |
2014-10-10 | 697 | 697 | 675 | 676 | 9,000 | 676 |
2014-10-09 | 721 | 721 | 713 | 720 | 1,800 | 720 |
2014-10-08 | 708 | 713 | 705 | 713 | 3,400 | 713 |
2014-10-07 | 722 | 722 | 706 | 714 | 1,900 | 714 |
2014-10-06 | 715 | 726 | 711 | 726 | 1,500 | 726 |
2014-10-03 | 705 | 715 | 704 | 710 | 1,300 | 710 |
2014-10-02 | 705 | 709 | 693 | 705 | 4,800 | 705 |
2014-10-01 | 700 | 710 | 693 | 705 | 12,300 | 705 |
2014-09-30 | 735 | 735 | 701 | 704 | 6,800 | 704 |
2014-09-29 | 758 | 758 | 736 | 736 | 10,500 | 736 |
2014-09-26 | 745 | 758 | 745 | 748 | 5,400 | 748 |
2014-09-25 | 763 | 765 | 759 | 765 | 10,700 | 765 |
2014-09-24 | 762 | 762 | 752 | 761 | 4,900 | 761 |
2014-09-22 | 763 | 765 | 748 | 761 | 5,800 | 761 |
2014-09-19 | 755 | 765 | 754 | 758 | 8,900 | 758 |
2014-09-18 | 770 | 779 | 753 | 763 | 10,600 | 763 |
2014-09-17 | 752 | 780 | 752 | 766 | 18,300 | 766 |
2014-09-16 | 763 | 778 | 751 | 752 | 78,900 | 752 |
2014-09-12 | 805 | 884 | 780 | 800 | 459,400 | 800 |
2014-09-11 | 740 | 740 | 734 | 734 | 800 | 734 |
2014-09-10 | 744 | 750 | 735 | 735 | 900 | 735 |
2014-09-09 | 749 | 755 | 728 | 744 | 5,400 | 744 |
2014-09-08 | 723 | 769 | 721 | 769 | 13,100 | 769 |
2014-09-05 | 722 | 722 | 719 | 719 | 1,600 | 719 |
2014-09-04 | 715 | 720 | 715 | 720 | 600 | 720 |
2014-09-03 | 718 | 720 | 715 | 716 | 1,500 | 716 |
2014-09-02 | 728 | 728 | 713 | 717 | 6,100 | 717 |
2014-09-01 | 743 | 743 | 723 | 735 | 4,300 | 735 |
2014-08-29 | 736 | 750 | 734 | 735 | 5,100 | 735 |
2014-08-28 | 737 | 737 | 736 | 736 | 1,200 | 736 |
2014-08-27 | 715 | 774 | 715 | 745 | 6,400 | 745 |
2014-08-26 | 740 | 740 | 705 | 715 | 4,100 | 715 |
2014-08-25 | 720 | 740 | 720 | 740 | 4,200 | 740 |
2014-08-22 | 724 | 733 | 718 | 718 | 7,700 | 718 |
2014-08-21 | 704 | 720 | 704 | 709 | 3,800 | 709 |
2014-08-20 | 699 | 700 | 691 | 695 | 1,700 | 695 |
2014-08-19 | 687 | 691 | 681 | 691 | 1,800 | 691 |
2014-08-18 | 680 | 698 | 680 | 697 | 1,000 | 697 |
2014-08-15 | 680 | 681 | 675 | 675 | 400 | 675 |
2014-08-14 | 690 | 698 | 680 | 680 | 2,900 | 680 |
2014-08-13 | 681 | 685 | 681 | 683 | 1,000 | 683 |
2014-08-12 | 680 | 695 | 679 | 689 | 5,200 | 689 |
2014-08-11 | 670 | 679 | 670 | 679 | 900 | 679 |
2014-08-08 | 679 | 679 | 669 | 669 | 1,300 | 669 |
2014-08-07 | 670 | 679 | 670 | 679 | 1,100 | 679 |
2014-08-06 | 679 | 679 | 674 | 674 | 900 | 674 |
2014-08-05 | 679 | 679 | 679 | 679 | 300 | 679 |
2014-08-04 | 660 | 676 | 658 | 670 | 1,200 | 670 |
2014-08-01 | 670 | 670 | 662 | 662 | 700 | 662 |
2014-07-31 | 680 | 680 | 680 | 680 | 800 | 680 |
2014-07-30 | 668 | 692 | 667 | 675 | 2,000 | 675 |
2014-07-29 | 675 | 675 | 670 | 670 | 2,100 | 670 |
2014-07-28 | 664 | 695 | 656 | 656 | 5,700 | 656 |
2014-07-25 | 658 | 658 | 654 | 654 | 1,300 | 654 |
2014-07-24 | 658 | 658 | 652 | 652 | 800 | 652 |
2014-07-23 | 659 | 659 | 653 | 658 | 900 | 658 |
2014-07-22 | 651 | 653 | 651 | 653 | 400 | 653 |
2014-07-18 | 642 | 651 | 642 | 650 | 1,500 | 650 |
2014-07-17 | 645 | 655 | 645 | 646 | 1,900 | 646 |
2014-07-16 | 652 | 654 | 650 | 654 | 2,400 | 654 |
2014-07-15 | 666 | 666 | 656 | 660 | 1,100 | 660 |
2014-07-14 | 648 | 654 | 648 | 649 | 1,700 | 649 |
2014-07-11 | 650 | 650 | 644 | 648 | 3,400 | 648 |
2014-07-10 | 662 | 663 | 645 | 650 | 6,000 | 650 |
2014-07-09 | 665 | 666 | 658 | 662 | 2,100 | 662 |
2014-07-08 | 662 | 665 | 661 | 665 | 2,200 | 665 |
2014-07-07 | 666 | 666 | 662 | 662 | 2,000 | 662 |
2014-07-04 | 663 | 663 | 657 | 657 | 400 | 657 |
2014-07-03 | 658 | 660 | 658 | 658 | 800 | 658 |
2014-07-02 | 664 | 664 | 655 | 656 | 2,000 | 656 |
2014-07-01 | 658 | 658 | 655 | 657 | 3,100 | 657 |
2014-06-30 | 663 | 663 | 657 | 657 | 1,300 | 657 |
2014-06-27 | 669 | 672 | 656 | 663 | 2,700 | 663 |
2014-06-26 | 655 | 670 | 655 | 669 | 1,900 | 669 |
2014-06-25 | 666 | 666 | 655 | 655 | 1,800 | 655 |
2014-06-24 | 657 | 663 | 655 | 663 | 1,000 | 663 |
2014-06-23 | 658 | 660 | 656 | 657 | 1,300 | 657 |
2014-06-20 | 650 | 658 | 650 | 658 | 1,500 | 658 |
2014-06-19 | 650 | 658 | 650 | 658 | 900 | 658 |
2014-06-18 | 651 | 652 | 651 | 652 | 400 | 652 |
2014-06-17 | 653 | 653 | 651 | 651 | 600 | 651 |
2014-06-16 | 663 | 664 | 650 | 650 | 2,200 | 650 |
2014-06-13 | 663 | 665 | 655 | 665 | 1,100 | 665 |
2014-06-12 | 658 | 664 | 657 | 664 | 300 | 664 |
2014-06-11 | 654 | 665 | 654 | 665 | 700 | 665 |
2014-06-10 | 658 | 664 | 651 | 651 | 1,400 | 651 |
2014-06-09 | 664 | 664 | 650 | 658 | 2,500 | 658 |
2014-06-06 | 661 | 662 | 661 | 662 | 200 | 662 |
2014-06-05 | 679 | 679 | 665 | 665 | 1,000 | 665 |
2014-06-04 | 660 | 668 | 660 | 660 | 400 | 660 |
2014-06-03 | 685 | 685 | 660 | 660 | 2,300 | 660 |
2014-06-02 | 681 | 695 | 664 | 675 | 2,300 | 675 |
2014-05-30 | 649 | 685 | 649 | 684 | 2,100 | 684 |
2014-05-29 | 651 | 656 | 649 | 649 | 900 | 649 |
2014-05-28 | 661 | 670 | 647 | 661 | 5,300 | 661 |
2014-05-27 | 650 | 707 | 650 | 670 | 11,500 | 670 |
2014-05-26 | 657 | 659 | 641 | 648 | 4,400 | 648 |
2014-05-23 | 646 | 647 | 638 | 647 | 4,600 | 647 |
2014-05-22 | 656 | 656 | 646 | 656 | 3,000 | 656 |
2014-05-21 | 643 | 643 | 636 | 636 | 200 | 636 |
2014-05-20 | 640 | 640 | 636 | 636 | 1,600 | 636 |
2014-05-19 | 644 | 644 | 636 | 636 | 1,200 | 636 |
2014-05-16 | 641 | 642 | 636 | 640 | 500 | 640 |
2014-05-15 | 638 | 641 | 636 | 636 | 700 | 636 |
2014-05-14 | 628 | 628 | 628 | 628 | 300 | 628 |
2014-05-13 | 631 | 633 | 628 | 628 | 1,800 | 628 |
2014-05-12 | 637 | 637 | 628 | 628 | 500 | 628 |
2014-05-09 | 635 | 635 | 627 | 627 | 500 | 627 |
2014-05-08 | 632 | 637 | 627 | 627 | 800 | 627 |
2014-05-07 | 626 | 629 | 626 | 629 | 400 | 629 |
2014-05-02 | 639 | 639 | 631 | 632 | 700 | 632 |
2014-05-01 | 631 | 632 | 631 | 632 | 500 | 632 |
2014-04-30 | 636 | 636 | 636 | 636 | 400 | 636 |
2014-04-28 | 647 | 647 | 640 | 640 | 600 | 640 |
2014-04-25 | 650 | 650 | 647 | 647 | 2,300 | 647 |
2014-04-24 | 650 | 650 | 645 | 647 | 400 | 647 |
2014-04-23 | 645 | 648 | 642 | 642 | 700 | 642 |
2014-04-22 | 645 | 645 | 645 | 645 | 200 | 645 |
2014-04-21 | 650 | 650 | 648 | 648 | 400 | 648 |
2014-04-18 | 650 | 650 | 650 | 650 | 100 | 650 |
2014-04-17 | 650 | 650 | 650 | 650 | 1,200 | 650 |
2014-04-16 | 646 | 646 | 645 | 645 | 200 | 645 |
2014-04-15 | 648 | 648 | 636 | 636 | 300 | 636 |
2014-04-14 | 645 | 645 | 644 | 645 | 2,600 | 645 |
2014-04-11 | 621 | 637 | 615 | 628 | 3,700 | 628 |
2014-04-10 | 623 | 626 | 621 | 621 | 800 | 621 |
2014-04-09 | 633 | 633 | 623 | 623 | 2,200 | 623 |
2014-04-08 | 650 | 659 | 641 | 642 | 900 | 642 |
2014-04-07 | 651 | 655 | 650 | 650 | 1,900 | 650 |
2014-04-04 | 655 | 660 | 650 | 659 | 3,800 | 659 |
2014-04-03 | 640 | 645 | 639 | 645 | 1,700 | 645 |
2014-04-02 | 639 | 640 | 638 | 638 | 1,000 | 638 |
2014-04-01 | 639 | 639 | 633 | 637 | 900 | 637 |
2014-03-31 | 631 | 633 | 631 | 631 | 700 | 631 |
2014-03-28 | 635 | 638 | 630 | 630 | 1,500 | 630 |
2014-03-27 | 625 | 627 | 623 | 625 | 2,300 | 625 |
2014-03-26 | 625 | 629 | 625 | 625 | 9,200 | 625 |
2014-03-25 | 624 | 625 | 620 | 625 | 3,900 | 625 |
2014-03-24 | 621 | 621 | 618 | 621 | 1,900 | 621 |
2014-03-20 | 624 | 624 | 615 | 621 | 800 | 621 |
2014-03-19 | 619 | 620 | 611 | 620 | 1,600 | 620 |
2014-03-18 | 622 | 622 | 615 | 615 | 400 | 615 |
2014-03-17 | 621 | 621 | 613 | 613 | 600 | 613 |
2014-03-14 | 612 | 614 | 612 | 612 | 1,900 | 612 |
2014-03-13 | 624 | 626 | 621 | 623 | 2,400 | 623 |
2014-03-12 | 615 | 615 | 615 | 615 | 1,200 | 615 |
2014-03-11 | 624 | 625 | 615 | 615 | 1,300 | 615 |
2014-03-10 | 629 | 629 | 621 | 621 | 2,000 | 621 |
2014-03-07 | 615 | 639 | 615 | 619 | 8,600 | 619 |
2014-03-06 | 618 | 618 | 613 | 615 | 1,600 | 615 |
2014-03-05 | 608 | 616 | 608 | 612 | 1,500 | 612 |
2014-03-04 | 614 | 614 | 605 | 605 | 900 | 605 |
2014-03-03 | 613 | 614 | 608 | 614 | 2,000 | 614 |
2014-02-28 | 615 | 615 | 611 | 611 | 1,200 | 611 |
2014-02-27 | 618 | 618 | 611 | 611 | 700 | 611 |
2014-02-26 | 617 | 618 | 613 | 618 | 500 | 618 |
2014-02-25 | 616 | 618 | 613 | 617 | 2,300 | 617 |
2014-02-24 | 622 | 622 | 605 | 613 | 5,300 | 613 |
2014-02-21 | 624 | 624 | 610 | 619 | 2,800 | 619 |
2014-02-20 | 628 | 630 | 617 | 626 | 2,000 | 626 |
2014-02-19 | 631 | 631 | 615 | 630 | 3,200 | 630 |
2014-02-18 | 620 | 630 | 606 | 630 | 7,700 | 630 |
2014-02-17 | 621 | 625 | 620 | 620 | 3,200 | 620 |
2014-02-14 | 608 | 620 | 608 | 620 | 9,400 | 620 |
2014-02-13 | 617 | 617 | 606 | 608 | 3,400 | 608 |
2014-02-12 | 614 | 614 | 608 | 610 | 1,800 | 610 |
2014-02-10 | 610 | 615 | 600 | 614 | 3,900 | 614 |
2014-02-07 | 610 | 610 | 610 | 610 | 200 | 610 |
2014-02-06 | 607 | 614 | 597 | 605 | 2,800 | 605 |
2014-02-05 | 598 | 608 | 597 | 597 | 4,800 | 597 |
2014-02-04 | 587 | 597 | 581 | 597 | 4,900 | 597 |
2014-02-03 | 600 | 637 | 600 | 600 | 16,200 | 600 |
2014-01-31 | 611 | 614 | 608 | 608 | 1,000 | 608 |
2014-01-30 | 608 | 611 | 608 | 611 | 500 | 611 |
2014-01-29 | 618 | 621 | 608 | 608 | 2,900 | 608 |
2014-01-28 | 617 | 617 | 601 | 611 | 1,800 | 611 |
2014-01-27 | 616 | 616 | 606 | 608 | 11,700 | 608 |
2014-01-24 | 601 | 606 | 601 | 606 | 2,500 | 606 |
2014-01-23 | 609 | 610 | 600 | 606 | 10,200 | 606 |
2014-01-22 | 614 | 614 | 600 | 609 | 5,600 | 609 |
2014-01-21 | 616 | 620 | 600 | 604 | 9,800 | 604 |
2014-01-20 | 624 | 624 | 610 | 616 | 3,600 | 616 |
2014-01-17 | 605 | 616 | 605 | 616 | 2,100 | 616 |
2014-01-16 | 611 | 612 | 604 | 612 | 1,900 | 612 |
2014-01-15 | 602 | 610 | 600 | 610 | 3,900 | 610 |
2014-01-14 | 606 | 607 | 598 | 598 | 13,900 | 598 |
2014-01-10 | 614 | 624 | 605 | 624 | 5,800 | 624 |
2014-01-09 | 620 | 625 | 611 | 620 | 3,400 | 620 |
2014-01-08 | 623 | 630 | 615 | 615 | 3,300 | 615 |
2014-01-07 | 625 | 625 | 611 | 619 | 3,100 | 619 |
2014-01-06 | 620 | 661 | 620 | 630 | 21,500 | 630 |
分割・併合履歴 : なし