3679 (株)じげんの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	742	750	723	725	197,100	362.50
2014-12-29	748	760	736	749	344,100	374.50
2014-12-26	693	738	693	738	408,800	369
2014-12-25	690	711	686	695	614,000	347.50
2014-12-24	713	715	694	696	593,200	348
2014-12-22	713	718	706	713	281,100	356.50
2014-12-19	713	721	710	713	326,800	356.50
2014-12-18	717	725	706	718	281,400	359
2014-12-17	700	721	700	703	207,000	351.50
2014-12-16	718	720	705	705	407,900	352.50
2014-12-15	757	758	726	729	251,600	364.50
2014-12-12	770	770	750	754	170,700	377
2014-12-11	747	759	740	757	164,000	378.50
2014-12-10	740	756	738	742	398,300	371
2014-12-09	767	773	756	756	460,100	378
2014-12-08	783	789	768	782	412,700	391
2014-12-05	787	796	771	783	353,600	391.50
2014-12-04	814	844	790	790	587,800	395
2014-12-03	842	898	815	828	1,308,900	414
2014-12-02	801	849	797	838	688,800	419
2014-12-01	782	806	780	801	285,700	400.50
2014-11-28	770	797	770	792	235,100	396
2014-11-27	786	790	765	772	305,100	386
2014-11-26	796	810	785	789	226,000	394.50
2014-11-25	812	815	795	796	203,900	398
2014-11-21	800	819	780	812	288,300	406
2014-11-20	808	818	790	790	422,600	395
2014-11-19	781	800	759	800	471,300	400
2014-11-18	741	781	728	776	505,800	388
2014-11-17	725	764	722	743	624,700	371.50
2014-11-14	776	787	731	740	595,700	370
2014-11-13	800	806	776	788	318,800	394
2014-11-12	834	834	807	809	217,800	404.50
2014-11-11	810	838	807	821	437,200	410.50
2014-11-10	812	832	800	803	304,100	401.50
2014-11-07	857	857	806	812	527,400	406
2014-11-06	795	916	795	837	1,392,700	418.50
2014-11-05	752	793	743	793	255,600	396.50
2014-11-04	787	789	742	756	416,000	378
2014-10-31	700	757	695	742	544,500	371
2014-10-30	752	755	694	705	541,600	352.50
2014-10-29	770	777	751	753	236,100	376.50
2014-10-28	764	780	763	767	159,700	383.50
2014-10-27	781	786	764	764	176,900	382
2014-10-24	798	804	764	772	251,900	386
2014-10-23	795	804	778	793	154,400	396.50
2014-10-22	788	802	766	800	298,700	400
2014-10-21	780	792	757	766	258,800	383
2014-10-20	770	793	760	790	377,300	395
2014-10-17	782	788	722	729	367,000	364.50
2014-10-16	791	809	774	774	364,900	387
2014-10-15	810	820	784	820	323,400	410
2014-10-14	760	817	758	803	489,700	401.50
2014-10-10	755	800	743	788	543,600	394
2014-10-09	786	843	765	770	1,087,900	385
2014-10-08	769	781	756	776	345,300	388
2014-10-07	808	835	784	786	384,500	393
2014-10-06	804	826	784	823	519,800	411.50
2014-10-03	787	803	762	789	669,500	394.50
2014-10-02	780	820	778	781	584,500	390.50
2014-10-01	876	878	817	817	576,200	408.50
2014-09-30	907	907	870	870	641,000	435
2014-09-29	930	950	901	908	668,000	454
2014-09-26	930	934	910	916	599,700	458
2014-09-25	1,000	1,008	935	937	672,600	468.50
2014-09-24	1,030	1,040	983	994	936,900	497
2014-09-22	956	1,074	956	1,056	1,964,600	528
2014-09-19	920	974	913	964	767,700	482
2014-09-18	908	911	901	911	115,700	455.50
2014-09-17	915	922	897	901	208,700	450.50
2014-09-16	913	916	895	900	145,200	450
2014-09-12	934	939	906	913	265,200	456.50
2014-09-11	900	947	900	947	559,800	473.50
2014-09-10	898	909	891	893	175,200	446.50
2014-09-09	920	930	911	917	127,900	458.50
2014-09-08	904	926	885	926	222,200	463
2014-09-05	906	916	883	904	264,800	452
2014-09-04	922	931	900	900	167,900	450
2014-09-03	925	939	919	923	155,400	461.50
2014-09-02	933	940	924	925	187,900	462.50
2014-09-01	916	937	912	930	168,800	465
2014-08-29	914	924	901	921	213,100	460.50
2014-08-28	937	943	911	912	217,800	456
2014-08-27	937	950	916	936	337,600	468
2014-08-26	970	971	925	937	488,500	468.50
2014-08-25	921	981	915	973	717,200	486.50
2014-08-22	905	953	900	930	495,200	465
2014-08-21	910	915	889	905	383,000	452.50
2014-08-20	921	925	905	910	226,300	455
2014-08-19	935	958	915	916	330,400	458
2014-08-18	944	947	920	934	283,100	467
2014-08-15	913	947	913	932	611,300	466
2014-08-14	967	970	900	909	1,348,400	454.50
2014-08-13	981	1,013	953	965	1,563,100	482.50
2014-08-12	1,086	1,128	1,061	1,089	763,400	544.50
2014-08-11	1,070	1,106	1,055	1,083	447,400	541.50
2014-08-08	1,060	1,073	1,005	1,044	393,300	522
2014-08-07	1,042	1,088	1,028	1,083	372,800	541.50
2014-08-06	1,029	1,068	1,000	1,044	478,200	522
2014-08-05	1,112	1,113	1,035	1,036	405,600	518
2014-08-04	1,082	1,130	1,082	1,102	232,200	551
2014-08-01	1,108	1,120	1,081	1,110	414,400	555
2014-07-31	1,158	1,172	1,133	1,140	286,700	570
2014-07-30	1,146	1,184	1,141	1,151	351,900	575.50
2014-07-29	1,200	1,200	1,143	1,151	622,100	575.50
2014-07-28	1,129	1,195	1,120	1,183	434,900	591.50
2014-07-25	1,133	1,143	1,120	1,138	207,100	569
2014-07-24	1,122	1,147	1,117	1,130	294,800	565
2014-07-23	1,167	1,167	1,129	1,129	448,900	564.50
2014-07-22	1,180	1,180	1,148	1,167	369,500	583.50
2014-07-18	1,130	1,188	1,110	1,150	1,061,600	575
2014-07-17	1,201	1,234	1,131	1,137	1,004,800	568.50
2014-07-16	1,240	1,246	1,193	1,200	905,600	600
2014-07-15	1,295	1,301	1,226	1,251	1,116,300	625.50
2014-07-14	1,328	1,343	1,260	1,292	2,484,000	646
2014-07-11	1,200	1,304	1,200	1,298	2,738,500	649
2014-07-10	1,210	1,285	1,185	1,212	3,818,300	606
2014-07-09	1,150	1,210	1,145	1,190	1,100,500	595
2014-07-08	1,139	1,220	1,122	1,193	1,478,300	596.50
2014-07-07	1,150	1,188	1,127	1,149	1,058,200	574.50
2014-07-04	1,115	1,125	1,090	1,116	353,400	558
2014-07-03	1,101	1,113	1,078	1,104	422,000	552
2014-07-02	1,126	1,170	1,116	1,117	706,900	558.50
2014-07-01	1,096	1,120	1,093	1,115	477,300	557.50
2014-06-30	1,046	1,140	1,031	1,100	1,086,300	550
2014-06-27	1,085	1,090	1,025	1,036	722,800	518
2014-06-26	1,121	1,132	1,080	1,100	578,900	550
2014-06-25	1,151	1,180	1,118	1,126	458,100	563
2014-06-24	1,136	1,184	1,111	1,170	780,400	585
2014-06-23	1,180	1,195	1,133	1,160	974,900	580
2014-06-20	1,225	1,226	1,122	1,151	1,612,600	575.50
2014-06-19	1,265	1,268	1,222	1,225	976,400	612.50
2014-06-18	1,290	1,299	1,230	1,258	1,231,000	629
2014-06-17	1,290	1,319	1,255	1,274	1,108,800	637
2014-06-16	1,350	1,371	1,250	1,300	3,432,300	650
2014-06-13	1,250	1,344	1,245	1,303	3,482,800	651.50
2014-06-12	1,229	1,273	1,213	1,229	1,242,600	614.50
2014-06-11	1,210	1,283	1,206	1,244	2,065,400	622
2014-06-10	1,297	1,297	1,222	1,233	2,221,200	616.50
2014-06-09	1,301	1,358	1,262	1,309	5,360,300	654.50
2014-06-06	1,217	1,320	1,172	1,320	6,551,700	660
2014-06-05	1,288	1,328	1,171	1,235	3,219,700	617.50
2014-06-04	1,350	1,350	1,244	1,270	4,330,600	635
2014-06-03	1,375	1,413	1,272	1,340	13,768,100	670
2014-06-02	1,061	1,309	1,052	1,290	14,084,800	645
2014-05-30	922	1,014	897	1,010	3,872,200	505
2014-05-29	871	918	858	877	1,303,600	438.50
2014-05-28	784	875	780	853	1,104,400	426.50
2014-05-27	791	832	775	778	508,100	389
2014-05-26	776	824	772	793	636,600	396.50
2014-05-23	714	777	706	755	455,200	377.50
2014-05-22	710	731	706	721	284,900	360.50
2014-05-21	662	720	636	716	550,700	358
2014-05-20	684	700	670	682	393,500	341
2014-05-19	758	760	681	690	475,800	345
2014-05-16	785	792	746	773	480,500	386.50
2014-05-15	845	870	824	836	429,500	418
2014-05-14	888	905	843	896	615,100	448
2014-05-13	819	850	816	850	230,300	425
2014-05-12	830	852	794	804	281,500	402
2014-05-09	815	817	778	807	181,600	403.50
2014-05-08	783	832	783	813	248,400	406.50
2014-05-07	786	796	771	779	132,200	389.50
2014-05-02	780	811	760	783	161,700	391.50
2014-05-01	740	786	733	778	219,000	389
2014-04-30	785	791	743	746	194,400	373
2014-04-28	800	805	768	778	174,400	389
2014-04-25	833	840	808	813	178,300	406.50
2014-04-24	835	888	831	847	222,000	423.50
2014-04-23	820	849	815	849	241,100	424.50
2014-04-22	846	860	795	800	299,300	400
2014-04-21	936	939	851	865	743,600	432.50
2014-04-18	797	859	777	855	432,800	427.50
2014-04-17	810	825	776	792	299,300	396
2014-04-16	765	813	758	785	626,900	392.50
2014-04-15	758	773	735	751	356,000	375.50
2014-04-14	782	787	740	744	589,700	372
2014-04-11	786	800	773	797	547,200	398.50
2014-04-10	882	894	820	833	314,200	416.50
2014-04-09	866	880	848	869	385,500	434.50
2014-04-08	936	947	892	896	344,600	448
2014-04-07	950	967	918	951	174,400	475.50
2014-04-04	997	1,000	965	977	229,200	488.50
2014-04-03	1,022	1,040	1,003	1,006	188,000	503
2014-04-02	997	1,032	997	1,012	248,100	506
2014-04-01	1,002	1,016	977	985	188,000	492.50
2014-03-31	1,025	1,050	985	1,001	384,600	500.50
2014-03-28	919	979	914	975	253,800	487.50
2014-03-27	941	967	855	919	412,600	459.50
2014-03-26	961	1,016	961	970	311,400	485
2014-03-25	1,001	1,070	962	976	917,100	488
2014-03-24	942	1,045	920	1,045	838,200	522.50
2014-03-20	951	958	838	895	851,800	447.50
2014-03-19	1,052	1,064	941	961	486,900	480.50
2014-03-18	1,087	1,093	1,030	1,046	231,200	523
2014-03-17	1,075	1,094	1,025	1,027	264,200	513.50
2014-03-14	1,122	1,145	1,075	1,105	432,500	552.50
2014-03-13	1,203	1,220	1,155	1,182	294,900	591
2014-03-12	1,218	1,224	1,190	1,198	373,900	599
2014-03-11	1,235	1,252	1,231	1,236	176,600	618
2014-03-10	1,262	1,278	1,256	1,256	170,800	628
2014-03-07	1,293	1,304	1,265	1,269	161,500	634.50
2014-03-06	1,265	1,310	1,264	1,292	329,300	646
2014-03-05	1,244	1,270	1,229	1,268	270,400	634
2014-03-04	1,201	1,238	1,200	1,218	149,000	609
2014-03-03	1,204	1,225	1,186	1,216	239,700	608
2014-02-28	1,271	1,276	1,217	1,244	446,900	622
2014-02-27	1,286	1,306	1,269	1,285	230,800	642.50
2014-02-26	1,315	1,318	1,282	1,295	193,300	647.50
2014-02-25	1,310	1,330	1,295	1,297	346,200	648.50
2014-02-24	1,300	1,342	1,282	1,295	409,500	647.50
2014-02-21	1,290	1,305	1,263	1,292	297,600	646
2014-02-20	1,285	1,300	1,216	1,232	462,700	616
2014-02-19	1,300	1,362	1,280	1,309	388,600	654.50
2014-02-18	1,315	1,320	1,250	1,310	599,400	655
2014-02-17	1,395	1,395	1,290	1,303	608,600	651.50
2014-02-14	1,520	1,616	1,331	1,395	1,573,900	697.50
2014-02-13	1,490	1,520	1,457	1,520	387,400	760
2014-02-12	1,450	1,548	1,421	1,520	746,900	760
2014-02-10	1,335	1,390	1,321	1,384	408,200	692
2014-02-07	1,350	1,370	1,261	1,301	594,100	650.50
2014-02-06	1,278	1,303	1,239	1,286	777,300	643
2014-02-05	1,310	1,345	1,153	1,279	613,300	639.50
2014-02-04	1,121	1,300	1,120	1,183	1,047,400	591.50
2014-02-03	1,510	1,534	1,394	1,420	459,500	710
2014-01-31	1,545	1,584	1,500	1,549	231,200	774.50
2014-01-30	1,505	1,565	1,503	1,537	259,300	768.50
2014-01-29	1,590	1,630	1,549	1,580	246,000	790
2014-01-28	1,570	1,574	1,531	1,541	281,300	770.50
2014-01-27	1,551	1,583	1,520	1,521	633,300	760.50
2014-01-24	1,620	1,680	1,580	1,609	917,400	804.50
2014-01-23	1,740	1,821	1,670	1,680	1,223,700	840
2014-01-22	1,703	1,754	1,672	1,704	692,300	852
2014-01-21	1,822	1,837	1,725	1,731	1,174,000	865.50
2014-01-20	1,592	1,800	1,583	1,799	2,983,600	899.50
2014-01-17	1,560	1,574	1,511	1,571	819,600	785.50
2014-01-16	1,625	1,625	1,517	1,571	1,167,800	785.50
2014-01-15	1,688	1,688	1,587	1,618	693,700	809
2014-01-14	1,600	1,684	1,551	1,637	1,392,400	818.50
2014-01-10	1,825	1,840	1,720	1,755	845,100	877.50
2014-01-09	1,868	1,915	1,830	1,841	563,500	920.50
2014-01-08	1,881	1,920	1,851	1,890	686,400	945
2014-01-07	1,930	1,945	1,818	1,881	589,600	940.50
2014-01-06	1,885	1,960	1,841	1,897	1,076,700	948.50

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 [2014年度]

3679 (株)じげんの時系列データ [2014年度]