3679 (株)じげんの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,878	1,965	1,874	1,904	1,055,300	952
2013-12-27	1,900	1,900	1,826	1,878	759,400	939
2013-12-26	1,960	1,970	1,883	1,899	1,261,000	949.50
2013-12-25	1,850	1,930	1,800	1,930	2,479,900	965
2013-12-24	1,988	2,060	1,803	1,842	6,289,500	921
2013-12-20	1,950	1,976	1,864	1,930	1,798,200	965
2013-12-19	2,001	2,070	1,912	1,950	6,959,400	975
2013-12-18	1,795	1,998	1,760	1,970	10,709,900	985
2013-12-17	1,751	1,827	1,654	1,800	2,929,400	900
2013-12-16	1,980	2,037	1,631	1,711	9,929,000	855.50
2013-12-13	1,684	1,909	1,651	1,868	15,054,000	934
2013-12-12	1,450	1,700	1,428	1,650	5,120,400	825
2013-12-11	1,514	1,554	1,410	1,428	1,389,900	714
2013-12-10	1,439	1,529	1,410	1,484	1,989,400	742
2013-12-09	1,401	1,478	1,372	1,461	1,039,200	730.50
2013-12-06	1,457	1,497	1,405	1,412	661,600	706
2013-12-05	1,498	1,525	1,430	1,468	1,166,800	734
2013-12-04	1,420	1,535	1,404	1,479	2,607,100	739.50
2013-12-03	1,370	1,516	1,370	1,397	1,660,200	698.50
2013-12-02	1,460	1,465	1,360	1,370	1,726,000	685
2013-11-29	1,555	1,587	1,461	1,489	1,383,900	744.50
2013-11-28	1,630	1,648	1,570	1,587	2,240,500	793.50
2013-11-27	1,743	1,797	1,550	1,590	9,641,000	795
2013-11-26	1,470	1,834	1,470	1,689	16,366,900	844.50
2013-11-25	1,750	1,790	1,401	1,550	10,622,800	775

分割・併合履歴： [2017-12-27]1株→2株

3679 (株)じげん の時系列データ [2013年度]