3710 ジョルダン(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,119 | 1,120 | 1,108 | 1,118 | 800 | 1,118 |
| 2017-12-28 | 1,123 | 1,123 | 1,106 | 1,121 | 800 | 1,121 |
| 2017-12-27 | 1,095 | 1,123 | 1,095 | 1,122 | 2,400 | 1,122 |
| 2017-12-26 | 1,150 | 1,150 | 1,050 | 1,088 | 4,000 | 1,088 |
| 2017-12-25 | 1,199 | 1,199 | 1,159 | 1,159 | 2,100 | 1,159 |
| 2017-12-22 | 1,115 | 1,158 | 1,115 | 1,158 | 500 | 1,158 |
| 2017-12-21 | 1,157 | 1,157 | 1,134 | 1,134 | 300 | 1,134 |
| 2017-12-20 | 1,156 | 1,186 | 1,100 | 1,186 | 3,300 | 1,186 |
| 2017-12-19 | 1,156 | 1,156 | 1,156 | 1,156 | 1,000 | 1,156 |
| 2017-12-18 | 1,151 | 1,210 | 1,150 | 1,155 | 2,200 | 1,155 |
| 2017-12-15 | 1,198 | 1,200 | 1,181 | 1,181 | 300 | 1,181 |
| 2017-12-14 | 1,200 | 1,230 | 1,200 | 1,200 | 2,600 | 1,200 |
| 2017-12-13 | 1,220 | 1,220 | 1,186 | 1,200 | 1,600 | 1,200 |
| 2017-12-12 | 1,263 | 1,264 | 1,219 | 1,220 | 11,600 | 1,220 |
| 2017-12-11 | 1,220 | 1,220 | 1,206 | 1,206 | 200 | 1,206 |
| 2017-12-08 | 1,217 | 1,250 | 1,187 | 1,250 | 2,000 | 1,250 |
| 2017-12-06 | 1,208 | 1,217 | 1,130 | 1,217 | 4,400 | 1,217 |
| 2017-12-05 | 1,250 | 1,250 | 1,224 | 1,249 | 1,200 | 1,249 |
| 2017-12-04 | 1,200 | 1,238 | 1,180 | 1,230 | 9,700 | 1,230 |
| 2017-12-01 | 1,170 | 1,177 | 1,170 | 1,177 | 1,000 | 1,177 |
| 2017-11-30 | 1,180 | 1,180 | 1,140 | 1,140 | 1,000 | 1,140 |
| 2017-11-29 | 1,143 | 1,171 | 1,132 | 1,171 | 1,900 | 1,171 |
| 2017-11-28 | 1,103 | 1,150 | 1,103 | 1,143 | 4,300 | 1,143 |
| 2017-11-27 | 1,077 | 1,104 | 1,069 | 1,101 | 2,100 | 1,101 |
| 2017-11-24 | 1,105 | 1,105 | 1,047 | 1,047 | 4,000 | 1,047 |
| 2017-11-22 | 1,099 | 1,105 | 1,099 | 1,105 | 600 | 1,105 |
| 2017-11-21 | 1,095 | 1,100 | 1,080 | 1,080 | 3,100 | 1,080 |
| 2017-11-20 | 1,095 | 1,095 | 1,081 | 1,090 | 1,200 | 1,090 |
| 2017-11-17 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2017-11-16 | 1,095 | 1,095 | 1,095 | 1,095 | 400 | 1,095 |
| 2017-11-15 | 1,081 | 1,081 | 1,080 | 1,080 | 800 | 1,080 |
| 2017-11-13 | 1,072 | 1,106 | 1,072 | 1,090 | 1,300 | 1,090 |
| 2017-11-10 | 1,051 | 1,100 | 1,050 | 1,100 | 3,700 | 1,100 |
| 2017-11-09 | 1,060 | 1,071 | 1,060 | 1,060 | 1,700 | 1,060 |
| 2017-11-08 | 1,070 | 1,070 | 1,046 | 1,046 | 800 | 1,046 |
| 2017-11-07 | 1,055 | 1,055 | 1,055 | 1,055 | 2,400 | 1,055 |
| 2017-11-06 | 1,069 | 1,069 | 1,065 | 1,065 | 500 | 1,065 |
| 2017-11-02 | 1,069 | 1,070 | 1,069 | 1,070 | 200 | 1,070 |
| 2017-11-01 | 1,055 | 1,070 | 1,055 | 1,060 | 1,000 | 1,060 |
| 2017-10-31 | 1,055 | 1,055 | 1,055 | 1,055 | 1,000 | 1,055 |
| 2017-10-30 | 1,040 | 1,050 | 1,040 | 1,041 | 1,500 | 1,041 |
| 2017-10-27 | 1,056 | 1,069 | 1,040 | 1,040 | 1,200 | 1,040 |
| 2017-10-26 | 1,056 | 1,064 | 1,056 | 1,064 | 600 | 1,064 |
| 2017-10-25 | 1,061 | 1,062 | 1,050 | 1,062 | 2,300 | 1,062 |
| 2017-10-24 | 1,053 | 1,059 | 1,053 | 1,058 | 700 | 1,058 |
| 2017-10-23 | 1,060 | 1,060 | 1,055 | 1,055 | 600 | 1,055 |
| 2017-10-20 | 1,070 | 1,070 | 1,043 | 1,061 | 1,300 | 1,061 |
| 2017-10-19 | 1,068 | 1,069 | 1,054 | 1,069 | 400 | 1,069 |
| 2017-10-18 | 1,070 | 1,070 | 1,051 | 1,051 | 600 | 1,051 |
| 2017-10-17 | 1,079 | 1,079 | 1,052 | 1,068 | 5,400 | 1,068 |
| 2017-10-16 | 1,039 | 1,039 | 1,026 | 1,027 | 500 | 1,027 |
| 2017-10-13 | 1,034 | 1,039 | 1,030 | 1,039 | 500 | 1,039 |
| 2017-10-12 | 1,022 | 1,044 | 1,015 | 1,021 | 1,700 | 1,021 |
| 2017-10-11 | 1,015 | 1,015 | 1,012 | 1,013 | 800 | 1,013 |
| 2017-10-10 | 1,040 | 1,040 | 1,013 | 1,020 | 1,700 | 1,020 |
| 2017-10-06 | 1,039 | 1,039 | 1,038 | 1,038 | 300 | 1,038 |
| 2017-10-05 | 1,045 | 1,045 | 1,025 | 1,025 | 300 | 1,025 |
| 2017-10-04 | 1,027 | 1,029 | 1,027 | 1,029 | 300 | 1,029 |
| 2017-10-03 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 1,025 |
| 2017-10-02 | 1,054 | 1,070 | 1,016 | 1,040 | 3,300 | 1,040 |
| 2017-09-29 | 1,042 | 1,042 | 1,041 | 1,041 | 500 | 1,041 |
| 2017-09-28 | 1,029 | 1,043 | 1,027 | 1,043 | 400 | 1,043 |
| 2017-09-27 | 1,007 | 1,059 | 1,007 | 1,059 | 2,800 | 1,059 |
| 2017-09-26 | 1,058 | 1,059 | 1,044 | 1,059 | 6,300 | 1,059 |
| 2017-09-25 | 1,058 | 1,059 | 1,047 | 1,058 | 1,900 | 1,058 |
| 2017-09-22 | 1,031 | 1,046 | 1,031 | 1,035 | 1,200 | 1,035 |
| 2017-09-21 | 1,034 | 1,035 | 1,028 | 1,031 | 900 | 1,031 |
| 2017-09-20 | 1,029 | 1,031 | 1,029 | 1,031 | 400 | 1,031 |
| 2017-09-19 | 1,041 | 1,041 | 1,041 | 1,041 | 600 | 1,041 |
| 2017-09-15 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 1,030 |
| 2017-09-14 | 1,002 | 1,004 | 1,002 | 1,004 | 300 | 1,004 |
| 2017-09-13 | 1,018 | 1,018 | 1,010 | 1,010 | 600 | 1,010 |
| 2017-09-11 | 1,023 | 1,024 | 1,016 | 1,016 | 500 | 1,016 |
| 2017-09-08 | 995 | 1,020 | 995 | 1,020 | 4,100 | 1,020 |
| 2017-09-07 | 1,023 | 1,023 | 1,018 | 1,018 | 400 | 1,018 |
| 2017-09-06 | 1,021 | 1,023 | 1,004 | 1,023 | 400 | 1,023 |
| 2017-09-05 | 1,025 | 1,025 | 1,025 | 1,025 | 300 | 1,025 |
| 2017-09-04 | 1,053 | 1,053 | 1,023 | 1,050 | 600 | 1,050 |
| 2017-09-01 | 1,020 | 1,034 | 1,020 | 1,034 | 200 | 1,034 |
| 2017-08-31 | 1,049 | 1,049 | 1,017 | 1,017 | 900 | 1,017 |
| 2017-08-30 | 1,047 | 1,047 | 1,047 | 1,047 | 200 | 1,047 |
| 2017-08-29 | 1,027 | 1,027 | 1,021 | 1,025 | 400 | 1,025 |
| 2017-08-28 | 1,040 | 1,058 | 1,028 | 1,057 | 1,000 | 1,057 |
| 2017-08-25 | 1,010 | 1,050 | 1,010 | 1,018 | 1,800 | 1,018 |
| 2017-08-24 | 996 | 1,012 | 990 | 1,010 | 1,500 | 1,010 |
| 2017-08-23 | 993 | 1,000 | 993 | 1,000 | 200 | 1,000 |
| 2017-08-22 | 1,001 | 1,001 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-08-21 | 1,001 | 1,004 | 998 | 1,004 | 600 | 1,004 |
| 2017-08-18 | 995 | 998 | 990 | 998 | 1,100 | 998 |
| 2017-08-17 | 1,011 | 1,011 | 1,000 | 1,000 | 200 | 1,000 |
| 2017-08-16 | 1,000 | 1,000 | 986 | 998 | 2,700 | 998 |
| 2017-08-15 | 997 | 1,000 | 997 | 1,000 | 200 | 1,000 |
| 2017-08-14 | 992 | 992 | 976 | 982 | 700 | 982 |
| 2017-08-10 | 1,000 | 1,001 | 1,000 | 1,000 | 1,200 | 1,000 |
| 2017-08-09 | 1,009 | 1,009 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2017-08-08 | 1,010 | 1,010 | 1,001 | 1,009 | 1,600 | 1,009 |
| 2017-08-07 | 1,025 | 1,025 | 1,004 | 1,008 | 900 | 1,008 |
| 2017-08-04 | 1,002 | 1,025 | 1,002 | 1,025 | 500 | 1,025 |
| 2017-08-03 | 1,002 | 1,002 | 1,002 | 1,002 | 700 | 1,002 |
| 2017-08-02 | 1,040 | 1,040 | 999 | 1,028 | 3,000 | 1,028 |
| 2017-08-01 | 1,075 | 1,075 | 1,040 | 1,040 | 400 | 1,040 |
| 2017-07-31 | 1,140 | 1,140 | 1,064 | 1,082 | 1,100 | 1,082 |
| 2017-07-28 | 1,130 | 1,149 | 1,104 | 1,137 | 5,800 | 1,137 |
| 2017-07-27 | 1,065 | 1,129 | 1,058 | 1,129 | 5,700 | 1,129 |
| 2017-07-26 | 1,036 | 1,060 | 1,036 | 1,037 | 2,900 | 1,037 |
| 2017-07-25 | 1,033 | 1,036 | 1,031 | 1,036 | 2,600 | 1,036 |
| 2017-07-24 | 993 | 1,027 | 991 | 1,005 | 900 | 1,005 |
| 2017-07-21 | 1,028 | 1,030 | 1,007 | 1,007 | 1,600 | 1,007 |
| 2017-07-20 | 992 | 1,020 | 992 | 1,020 | 7,800 | 1,020 |
| 2017-07-19 | 976 | 979 | 976 | 978 | 1,200 | 978 |
| 2017-07-18 | 1,000 | 1,003 | 976 | 981 | 3,900 | 981 |
| 2017-07-14 | 980 | 1,001 | 970 | 998 | 4,100 | 998 |
| 2017-07-13 | 950 | 985 | 950 | 980 | 5,700 | 980 |
| 2017-07-12 | 945 | 950 | 943 | 950 | 1,200 | 950 |
| 2017-07-11 | 959 | 959 | 942 | 945 | 1,100 | 945 |
| 2017-07-10 | 935 | 935 | 931 | 931 | 500 | 931 |
| 2017-07-06 | 936 | 936 | 936 | 936 | 200 | 936 |
| 2017-07-05 | 937 | 937 | 935 | 935 | 200 | 935 |
| 2017-07-04 | 951 | 951 | 933 | 937 | 1,000 | 937 |
| 2017-07-03 | 930 | 950 | 930 | 950 | 900 | 950 |
| 2017-06-30 | 928 | 930 | 928 | 930 | 200 | 930 |
| 2017-06-29 | 934 | 934 | 913 | 913 | 1,000 | 913 |
| 2017-06-28 | 940 | 940 | 935 | 935 | 600 | 935 |
| 2017-06-26 | 948 | 948 | 939 | 941 | 1,600 | 941 |
| 2017-06-23 | 927 | 938 | 927 | 938 | 700 | 938 |
| 2017-06-22 | 922 | 927 | 922 | 927 | 400 | 927 |
| 2017-06-21 | 914 | 922 | 914 | 922 | 500 | 922 |
| 2017-06-20 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2017-06-19 | 910 | 910 | 910 | 910 | 100 | 910 |
| 2017-06-15 | 916 | 916 | 916 | 916 | 300 | 916 |
| 2017-06-14 | 907 | 907 | 906 | 906 | 200 | 906 |
| 2017-06-13 | 907 | 907 | 907 | 907 | 100 | 907 |
| 2017-06-12 | 910 | 919 | 906 | 906 | 500 | 906 |
| 2017-06-09 | 903 | 903 | 903 | 903 | 100 | 903 |
| 2017-06-08 | 904 | 910 | 904 | 910 | 300 | 910 |
| 2017-06-07 | 900 | 909 | 900 | 909 | 300 | 909 |
| 2017-06-06 | 900 | 906 | 896 | 899 | 3,600 | 899 |
| 2017-06-05 | 921 | 922 | 905 | 922 | 1,900 | 922 |
| 2017-06-02 | 935 | 935 | 920 | 921 | 800 | 921 |
| 2017-05-31 | 920 | 920 | 920 | 920 | 100 | 920 |
| 2017-05-30 | 920 | 931 | 920 | 931 | 700 | 931 |
| 2017-05-29 | 924 | 924 | 924 | 924 | 100 | 924 |
| 2017-05-26 | 938 | 938 | 923 | 923 | 200 | 923 |
| 2017-05-25 | 939 | 939 | 925 | 925 | 1,000 | 925 |
| 2017-05-24 | 926 | 926 | 926 | 926 | 200 | 926 |
| 2017-05-23 | 930 | 933 | 920 | 923 | 1,100 | 923 |
| 2017-05-22 | 928 | 937 | 926 | 935 | 800 | 935 |
| 2017-05-19 | 926 | 926 | 926 | 926 | 100 | 926 |
| 2017-05-18 | 928 | 943 | 927 | 927 | 600 | 927 |
| 2017-05-17 | 929 | 951 | 921 | 951 | 900 | 951 |
| 2017-05-16 | 959 | 959 | 918 | 944 | 3,800 | 944 |
| 2017-05-15 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2017-05-12 | 988 | 988 | 960 | 960 | 2,000 | 960 |
| 2017-05-11 | 960 | 960 | 943 | 943 | 1,600 | 943 |
| 2017-05-10 | 920 | 920 | 918 | 918 | 700 | 918 |
| 2017-05-09 | 924 | 936 | 924 | 924 | 1,000 | 924 |
| 2017-05-08 | 934 | 936 | 924 | 924 | 700 | 924 |
| 2017-05-02 | 927 | 932 | 925 | 925 | 700 | 925 |
| 2017-05-01 | 930 | 930 | 920 | 921 | 1,000 | 921 |
| 2017-04-28 | 942 | 942 | 930 | 930 | 1,300 | 930 |
| 2017-04-27 | 940 | 942 | 940 | 942 | 600 | 942 |
| 2017-04-26 | 945 | 945 | 945 | 945 | 300 | 945 |
| 2017-04-25 | 955 | 955 | 947 | 947 | 1,100 | 947 |
| 2017-04-24 | 936 | 940 | 934 | 940 | 1,300 | 940 |
| 2017-04-21 | 930 | 944 | 930 | 944 | 1,000 | 944 |
| 2017-04-20 | 928 | 929 | 920 | 929 | 500 | 929 |
| 2017-04-19 | 922 | 929 | 914 | 914 | 400 | 914 |
| 2017-04-17 | 915 | 929 | 882 | 922 | 3,100 | 922 |
| 2017-04-14 | 920 | 937 | 915 | 930 | 2,400 | 930 |
| 2017-04-13 | 918 | 922 | 907 | 922 | 2,100 | 922 |
| 2017-04-12 | 910 | 920 | 905 | 917 | 2,000 | 917 |
| 2017-04-11 | 937 | 937 | 923 | 924 | 1,800 | 924 |
| 2017-04-10 | 939 | 954 | 939 | 943 | 800 | 943 |
| 2017-04-07 | 941 | 961 | 940 | 949 | 2,100 | 949 |
| 2017-04-06 | 975 | 975 | 960 | 960 | 300 | 960 |
| 2017-04-05 | 980 | 980 | 976 | 976 | 700 | 976 |
| 2017-04-04 | 990 | 990 | 981 | 981 | 500 | 981 |
| 2017-04-03 | 990 | 990 | 990 | 990 | 700 | 990 |
| 2017-03-31 | 995 | 995 | 995 | 995 | 100 | 995 |
| 2017-03-30 | 995 | 995 | 995 | 995 | 200 | 995 |
| 2017-03-29 | 979 | 1,002 | 978 | 1,000 | 2,100 | 1,000 |
| 2017-03-28 | 1,002 | 1,002 | 989 | 1,002 | 4,500 | 1,002 |
| 2017-03-27 | 1,000 | 1,000 | 993 | 998 | 2,800 | 998 |
| 2017-03-24 | 993 | 998 | 992 | 998 | 2,500 | 998 |
| 2017-03-23 | 995 | 999 | 985 | 999 | 1,800 | 999 |
| 2017-03-22 | 997 | 997 | 977 | 995 | 3,000 | 995 |
| 2017-03-21 | 992 | 1,000 | 990 | 1,000 | 2,700 | 1,000 |
| 2017-03-17 | 1,003 | 1,003 | 1,000 | 1,000 | 5,600 | 1,000 |
| 2017-03-16 | 1,000 | 1,000 | 1,000 | 1,000 | 3,100 | 1,000 |
| 2017-03-15 | 1,005 | 1,005 | 1,000 | 1,004 | 3,800 | 1,004 |
| 2017-03-14 | 1,000 | 1,010 | 995 | 1,007 | 7,800 | 1,007 |
| 2017-03-13 | 1,005 | 1,005 | 1,000 | 1,005 | 1,600 | 1,005 |
| 2017-03-10 | 1,001 | 1,004 | 1,000 | 1,001 | 2,000 | 1,001 |
| 2017-03-09 | 1,001 | 1,001 | 999 | 1,001 | 6,500 | 1,001 |
| 2017-03-08 | 998 | 1,000 | 998 | 999 | 6,600 | 999 |
| 2017-03-07 | 1,000 | 1,000 | 996 | 998 | 3,700 | 998 |
| 2017-03-06 | 1,000 | 1,001 | 998 | 1,000 | 7,300 | 1,000 |
| 2017-03-03 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 1,001 |
| 2017-03-02 | 1,004 | 1,004 | 1,000 | 1,000 | 900 | 1,000 |
| 2017-03-01 | 1,000 | 1,001 | 995 | 1,000 | 4,300 | 1,000 |
| 2017-02-28 | 1,000 | 1,001 | 1,000 | 1,000 | 3,700 | 1,000 |
| 2017-02-27 | 1,000 | 1,001 | 998 | 1,001 | 5,000 | 1,001 |
| 2017-02-24 | 1,000 | 1,004 | 1,000 | 1,000 | 900 | 1,000 |
| 2017-02-23 | 1,001 | 1,001 | 999 | 1,000 | 5,000 | 1,000 |
| 2017-02-22 | 1,009 | 1,009 | 1,000 | 1,002 | 5,700 | 1,002 |
| 2017-02-21 | 1,006 | 1,006 | 1,000 | 1,000 | 2,700 | 1,000 |
| 2017-02-20 | 995 | 1,067 | 995 | 1,007 | 17,100 | 1,007 |
| 2017-02-17 | 993 | 995 | 992 | 995 | 1,700 | 995 |
| 2017-02-16 | 1,007 | 1,007 | 992 | 993 | 7,800 | 993 |
| 2017-02-15 | 991 | 1,009 | 991 | 1,007 | 14,800 | 1,007 |
| 2017-02-14 | 982 | 996 | 982 | 990 | 10,800 | 990 |
| 2017-02-13 | 985 | 985 | 976 | 980 | 4,900 | 980 |
| 2017-02-10 | 960 | 980 | 959 | 970 | 23,200 | 970 |
| 2017-02-09 | 910 | 920 | 910 | 920 | 1,200 | 920 |
| 2017-02-08 | 921 | 921 | 909 | 919 | 2,100 | 919 |
| 2017-02-07 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2017-02-06 | 950 | 950 | 946 | 950 | 1,100 | 950 |
| 2017-02-03 | 910 | 937 | 910 | 937 | 700 | 937 |
| 2017-02-02 | 938 | 938 | 930 | 930 | 300 | 930 |
| 2017-02-01 | 905 | 930 | 887 | 930 | 1,200 | 930 |
| 2017-01-31 | 918 | 918 | 909 | 911 | 1,200 | 911 |
| 2017-01-30 | 907 | 920 | 904 | 908 | 1,300 | 908 |
| 2017-01-27 | 940 | 945 | 922 | 937 | 1,800 | 937 |
| 2017-01-26 | 939 | 939 | 939 | 939 | 900 | 939 |
| 2017-01-25 | 973 | 973 | 930 | 939 | 12,500 | 939 |
| 2017-01-24 | 861 | 898 | 861 | 898 | 6,200 | 898 |
| 2017-01-23 | 865 | 867 | 865 | 867 | 900 | 867 |
| 2017-01-20 | 871 | 871 | 852 | 852 | 1,400 | 852 |
| 2017-01-19 | 864 | 878 | 863 | 874 | 1,200 | 874 |
| 2017-01-18 | 855 | 862 | 848 | 862 | 600 | 862 |
| 2017-01-17 | 855 | 860 | 855 | 858 | 600 | 858 |
| 2017-01-16 | 860 | 870 | 855 | 870 | 300 | 870 |
| 2017-01-13 | 850 | 860 | 850 | 860 | 1,100 | 860 |
| 2017-01-12 | 855 | 856 | 843 | 843 | 2,400 | 843 |
| 2017-01-11 | 850 | 850 | 850 | 850 | 100 | 850 |
| 2017-01-10 | 843 | 863 | 843 | 848 | 2,700 | 848 |
| 2017-01-06 | 846 | 858 | 834 | 858 | 2,900 | 858 |
| 2017-01-05 | 891 | 895 | 831 | 860 | 5,500 | 860 |
| 2017-01-04 | 832 | 886 | 825 | 876 | 4,500 | 876 |
分割・併合履歴 ： なし
