3710 ジョルダン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	833	834	816	831	8,700	831
2020-12-29	802	831	802	825	16,700	825
2020-12-28	810	825	770	791	63,200	791
2020-12-25	835	845	804	820	28,700	820
2020-12-24	829	846	820	826	35,400	826
2020-12-23	830	840	819	834	25,400	834
2020-12-22	916	916	796	817	144,800	817
2020-12-21	930	930	900	911	21,500	911
2020-12-18	940	947	917	933	21,000	933
2020-12-17	950	979	942	946	24,500	946
2020-12-16	991	1,009	958	958	34,500	958
2020-12-15	1,011	1,017	989	1,004	25,700	1,004
2020-12-14	1,020	1,020	973	996	41,500	996
2020-12-11	948	1,066	944	1,010	138,100	1,010
2020-12-10	973	986	926	933	123,000	933
2020-12-09	944	1,095	926	992	508,600	992
2020-12-08	871	945	861	945	35,600	945
2020-12-07	909	910	855	879	31,200	879
2020-12-04	905	916	898	903	9,100	903
2020-12-03	922	923	905	906	11,900	906
2020-12-02	912	927	906	920	12,300	920
2020-12-01	901	912	900	904	18,100	904
2020-11-30	914	914	895	903	20,700	903
2020-11-27	903	915	890	911	20,000	911
2020-11-26	905	915	899	903	9,300	903
2020-11-25	926	930	899	905	17,200	905
2020-11-24	911	920	899	914	15,900	914
2020-11-20	916	924	903	908	9,000	908
2020-11-19	938	938	898	911	18,900	911
2020-11-18	941	948	905	911	21,000	911
2020-11-17	1,000	1,000	888	936	93,400	936
2020-11-16	1,004	1,075	983	1,003	22,300	1,003
2020-11-13	1,042	1,080	1,010	1,030	24,400	1,030
2020-11-12	1,125	1,135	1,083	1,102	17,200	1,102
2020-11-11	1,191	1,191	1,123	1,135	13,100	1,135
2020-11-10	1,169	1,189	1,122	1,149	19,600	1,149
2020-11-09	1,136	1,136	1,119	1,130	5,500	1,130
2020-11-06	1,131	1,132	1,103	1,130	5,000	1,130
2020-11-05	1,120	1,139	1,101	1,133	8,700	1,133
2020-11-04	1,098	1,123	1,073	1,120	8,800	1,120
2020-11-02	1,066	1,071	1,031	1,050	22,300	1,050
2020-10-30	1,120	1,120	1,062	1,073	29,800	1,073
2020-10-29	1,105	1,125	1,086	1,124	10,600	1,124
2020-10-28	1,169	1,169	1,100	1,105	19,700	1,105
2020-10-27	1,136	1,175	1,083	1,174	28,100	1,174
2020-10-26	1,155	1,167	1,119	1,120	22,800	1,120
2020-10-23	1,176	1,191	1,100	1,167	36,000	1,167
2020-10-22	1,202	1,215	1,170	1,181	22,000	1,181
2020-10-21	1,210	1,236	1,205	1,205	9,400	1,205
2020-10-20	1,180	1,218	1,180	1,210	12,500	1,210
2020-10-19	1,211	1,224	1,195	1,196	10,800	1,196
2020-10-16	1,227	1,241	1,206	1,214	17,500	1,214
2020-10-15	1,266	1,284	1,218	1,222	20,700	1,222
2020-10-14	1,234	1,280	1,233	1,266	10,900	1,266
2020-10-13	1,259	1,259	1,218	1,237	13,600	1,237
2020-10-12	1,202	1,269	1,202	1,269	15,200	1,269
2020-10-09	1,209	1,218	1,195	1,215	10,200	1,215
2020-10-08	1,225	1,230	1,199	1,209	8,600	1,209
2020-10-07	1,214	1,224	1,193	1,224	11,400	1,224
2020-10-06	1,236	1,236	1,195	1,214	11,400	1,214
2020-10-05	1,191	1,218	1,191	1,212	10,200	1,212
2020-10-02	1,225	1,238	1,200	1,206	20,600	1,206
2020-09-30	1,279	1,279	1,221	1,234	19,900	1,234
2020-09-29	1,239	1,280	1,224	1,267	31,700	1,267
2020-09-28	1,240	1,250	1,200	1,228	21,600	1,228
2020-09-25	1,188	1,234	1,187	1,211	27,700	1,211
2020-09-24	1,204	1,223	1,180	1,180	57,900	1,180
2020-09-23	1,254	1,254	1,223	1,234	12,200	1,234
2020-09-18	1,250	1,250	1,232	1,250	17,200	1,250
2020-09-17	1,275	1,301	1,230	1,235	46,100	1,235
2020-09-16	1,277	1,353	1,245	1,295	81,400	1,295
2020-09-15	1,251	1,332	1,246	1,286	70,200	1,286
2020-09-14	1,290	1,294	1,250	1,251	23,700	1,251
2020-09-11	1,241	1,283	1,235	1,263	16,000	1,263
2020-09-10	1,238	1,269	1,238	1,247	24,000	1,247
2020-09-09	1,225	1,254	1,221	1,237	24,000	1,237
2020-09-08	1,238	1,263	1,211	1,237	26,600	1,237
2020-09-07	1,283	1,298	1,222	1,238	55,600	1,238
2020-09-04	1,263	1,326	1,263	1,297	40,000	1,297
2020-09-03	1,313	1,321	1,271	1,293	45,900	1,293
2020-09-02	1,298	1,343	1,296	1,314	41,100	1,314
2020-09-01	1,287	1,323	1,286	1,298	53,000	1,298
2020-08-31	1,300	1,348	1,300	1,305	34,400	1,305
2020-08-28	1,363	1,370	1,250	1,290	104,700	1,290
2020-08-27	1,406	1,406	1,345	1,350	73,300	1,350
2020-08-26	1,435	1,452	1,415	1,415	36,700	1,415
2020-08-25	1,476	1,480	1,403	1,429	113,100	1,429
2020-08-24	1,411	1,456	1,370	1,450	112,500	1,450
2020-08-21	1,349	1,428	1,331	1,411	159,100	1,411
2020-08-20	1,329	1,400	1,301	1,335	119,700	1,335
2020-08-19	1,300	1,328	1,286	1,326	39,700	1,326
2020-08-18	1,312	1,317	1,268	1,290	56,200	1,290
2020-08-17	1,329	1,349	1,300	1,303	76,100	1,303
2020-08-14	1,281	1,337	1,281	1,320	89,000	1,320
2020-08-13	1,233	1,339	1,230	1,302	276,000	1,302
2020-08-12	1,265	1,265	1,193	1,193	144,000	1,193
2020-08-11	1,288	1,306	1,242	1,243	162,300	1,243
2020-08-07	1,306	1,330	1,223	1,300	235,200	1,300
2020-08-06	1,350	1,375	1,309	1,331	149,600	1,331
2020-08-05	1,366	1,391	1,335	1,345	223,600	1,345
2020-08-04	1,328	1,414	1,317	1,393	343,900	1,393
2020-08-03	1,285	1,380	1,251	1,362	407,800	1,362
2020-07-31	1,301	1,333	1,238	1,238	314,900	1,238
2020-07-30	1,250	1,329	1,240	1,306	490,500	1,306
2020-07-29	1,231	1,302	1,151	1,278	945,200	1,278
2020-07-28	1,200	1,296	1,186	1,244	975,400	1,244
2020-07-27	1,090	1,316	1,050	1,260	2,310,900	1,260
2020-07-22	966	1,103	940	1,103	177,100	1,103
2020-07-21	923	953	915	953	17,200	953
2020-07-20	915	933	901	923	19,900	923
2020-07-17	930	930	897	900	18,800	900
2020-07-16	949	955	910	920	28,400	920
2020-07-15	950	965	950	953	8,600	953
2020-07-14	960	960	951	951	8,200	951
2020-07-13	954	967	954	960	6,600	960
2020-07-10	972	990	953	954	15,100	954
2020-07-09	999	999	971	980	16,900	980
2020-07-08	970	997	958	997	19,500	997
2020-07-07	965	974	948	974	14,000	974
2020-07-06	945	973	941	965	8,000	965
2020-07-03	937	988	937	956	24,000	956
2020-07-02	1,006	1,006	938	952	47,700	952
2020-07-01	1,008	1,010	993	993	24,600	993
2020-06-30	982	1,028	980	993	32,200	993
2020-06-29	994	1,021	980	980	32,900	980
2020-06-26	1,037	1,041	971	1,000	38,400	1,000
2020-06-25	1,045	1,060	991	1,041	50,300	1,041
2020-06-24	1,081	1,081	1,033	1,033	27,300	1,033
2020-06-23	1,040	1,095	1,016	1,049	82,100	1,049
2020-06-22	996	1,026	982	1,005	21,000	1,005
2020-06-19	991	1,007	983	1,003	24,600	1,003
2020-06-18	973	998	972	991	19,000	991
2020-06-17	985	1,014	984	1,000	28,300	1,000
2020-06-16	932	1,068	932	985	84,600	985
2020-06-15	967	999	918	918	36,200	918
2020-06-12	926	994	920	960	56,300	960
2020-06-11	1,042	1,043	980	1,001	125,300	1,001
2020-06-10	1,062	1,090	1,052	1,052	35,200	1,052
2020-06-09	1,158	1,160	1,060	1,081	68,000	1,081
2020-06-08	1,128	1,159	1,108	1,132	61,200	1,132
2020-06-05	1,088	1,194	1,078	1,147	154,300	1,147
2020-06-04	1,084	1,148	1,079	1,084	103,900	1,084
2020-06-03	1,102	1,114	1,069	1,084	37,100	1,084
2020-06-02	1,071	1,142	1,071	1,091	102,600	1,091
2020-06-01	1,093	1,106	1,066	1,070	33,100	1,070
2020-05-29	1,071	1,099	1,052	1,072	40,100	1,072
2020-05-28	1,102	1,107	1,059	1,070	60,300	1,070
2020-05-27	1,067	1,085	1,030	1,075	37,400	1,075
2020-05-26	1,100	1,122	1,016	1,067	99,900	1,067
2020-05-25	1,066	1,079	1,043	1,079	55,300	1,079
2020-05-22	1,053	1,090	1,036	1,055	95,900	1,055
2020-05-21	1,071	1,098	1,050	1,071	113,200	1,071
2020-05-20	1,025	1,164	998	1,103	809,100	1,103
2020-05-19	927	1,018	884	1,018	319,300	1,018
2020-05-18	860	881	830	868	12,300	868
2020-05-15	809	879	809	851	24,800	851
2020-05-14	873	905	802	814	36,400	814
2020-05-13	904	929	864	872	23,000	872
2020-05-12	929	949	916	916	12,900	916
2020-05-11	901	963	901	929	33,200	929
2020-05-08	897	897	879	895	6,100	895
2020-05-07	868	898	866	882	8,500	882
2020-05-01	845	856	845	853	5,700	853
2020-04-30	842	873	842	860	18,600	860
2020-04-28	863	865	820	834	17,800	834
2020-04-27	807	864	807	848	12,600	848
2020-04-24	843	843	805	816	6,200	816
2020-04-23	797	853	797	828	10,700	828
2020-04-22	804	815	784	806	14,400	806
2020-04-21	854	875	800	824	33,000	824
2020-04-20	827	857	827	854	13,600	854
2020-04-17	813	899	813	839	51,400	839
2020-04-16	770	858	770	819	69,800	819
2020-04-15	769	782	758	767	12,300	767
2020-04-14	741	777	731	767	16,000	767
2020-04-13	758	772	727	735	22,500	735
2020-04-10	779	779	756	758	11,500	758
2020-04-09	766	804	756	779	24,400	779
2020-04-08	733	782	715	773	43,200	773
2020-04-07	735	739	707	730	9,900	730
2020-04-06	680	718	661	710	14,500	710
2020-04-03	690	700	653	680	26,000	680
2020-04-02	689	708	689	691	5,900	691
2020-04-01	706	719	685	704	11,000	704
2020-03-31	691	732	691	714	21,000	714
2020-03-30	678	706	678	689	10,400	689
2020-03-27	715	721	672	683	23,800	683
2020-03-26	720	720	691	691	25,500	691
2020-03-25	760	780	729	740	38,300	740
2020-03-24	719	733	667	732	41,500	732
2020-03-23	683	697	674	687	7,800	687
2020-03-19	709	733	680	682	18,600	682
2020-03-18	690	738	687	705	23,400	705
2020-03-17	640	691	638	688	30,200	688
2020-03-16	680	703	646	667	40,000	667
2020-03-13	634	687	630	670	62,900	670
2020-03-12	726	763	708	724	30,400	724
2020-03-11	770	792	740	742	39,500	742
2020-03-10	700	800	667	789	108,600	789
2020-03-09	799	799	717	729	105,000	729
2020-03-06	931	932	864	864	59,100	864
2020-03-05	968	985	926	931	59,400	931
2020-03-04	972	980	945	963	76,800	963
2020-03-03	1,101	1,114	957	964	399,000	964
2020-03-02	1,041	1,350	1,041	1,101	238,000	1,101
2020-02-28	1,110	1,146	1,051	1,060	98,000	1,060
2020-02-27	1,101	1,216	1,090	1,169	159,800	1,169
2020-02-26	989	1,140	985	1,131	153,300	1,131
2020-02-25	985	1,042	979	990	23,000	990
2020-02-21	1,051	1,062	1,023	1,056	12,100	1,056
2020-02-20	1,110	1,124	1,060	1,060	20,600	1,060
2020-02-19	1,091	1,106	1,086	1,102	6,300	1,102
2020-02-18	1,136	1,136	1,070	1,075	28,000	1,075
2020-02-17	1,159	1,180	1,138	1,140	28,400	1,140
2020-02-14	1,199	1,247	1,172	1,196	86,300	1,196
2020-02-13	1,128	1,175	1,128	1,148	23,800	1,148
2020-02-12	1,131	1,137	1,114	1,131	6,500	1,131
2020-02-10	1,101	1,122	1,096	1,118	15,800	1,118
2020-02-07	1,133	1,202	1,100	1,103	51,900	1,103
2020-02-06	1,139	1,154	1,133	1,140	8,600	1,140
2020-02-05	1,163	1,165	1,132	1,139	10,800	1,139
2020-02-04	1,140	1,170	1,140	1,163	6,300	1,163
2020-02-03	1,101	1,145	1,100	1,137	10,300	1,137
2020-01-31	1,128	1,174	1,126	1,157	16,900	1,157
2020-01-30	1,180	1,183	1,120	1,125	58,800	1,125
2020-01-29	1,205	1,210	1,185	1,190	20,600	1,190
2020-01-28	1,206	1,214	1,179	1,202	38,900	1,202
2020-01-27	1,234	1,235	1,199	1,206	36,700	1,206
2020-01-24	1,281	1,281	1,250	1,258	18,100	1,258
2020-01-23	1,299	1,299	1,251	1,261	24,100	1,261
2020-01-22	1,287	1,298	1,264	1,291	24,600	1,291
2020-01-21	1,299	1,312	1,281	1,298	17,800	1,298
2020-01-20	1,299	1,299	1,275	1,284	24,700	1,284
2020-01-17	1,270	1,323	1,263	1,299	39,300	1,299
2020-01-16	1,321	1,345	1,276	1,276	53,400	1,276
2020-01-15	1,297	1,334	1,283	1,331	52,100	1,331
2020-01-14	1,303	1,312	1,262	1,285	36,300	1,285
2020-01-10	1,269	1,297	1,269	1,283	39,100	1,283
2020-01-09	1,271	1,300	1,257	1,260	77,800	1,260
2020-01-08	1,250	1,255	1,192	1,214	73,300	1,214
2020-01-07	1,230	1,273	1,229	1,267	37,900	1,267
2020-01-06	1,223	1,258	1,222	1,229	30,300	1,229

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