3679 (株)じげん の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 674 | 683 | 659 | 665 | 108,200 | 332.50 |
| 2015-12-29 | 665 | 677 | 659 | 670 | 148,000 | 335 |
| 2015-12-28 | 624 | 677 | 624 | 670 | 214,700 | 335 |
| 2015-12-25 | 609 | 648 | 609 | 624 | 310,900 | 312 |
| 2015-12-24 | 656 | 666 | 624 | 624 | 257,800 | 312 |
| 2015-12-22 | 675 | 679 | 657 | 657 | 116,700 | 328.50 |
| 2015-12-21 | 666 | 678 | 656 | 672 | 191,100 | 336 |
| 2015-12-18 | 687 | 708 | 669 | 678 | 249,900 | 339 |
| 2015-12-17 | 700 | 704 | 691 | 697 | 130,500 | 348.50 |
| 2015-12-16 | 708 | 718 | 686 | 691 | 238,700 | 345.50 |
| 2015-12-15 | 745 | 752 | 678 | 690 | 364,000 | 345 |
| 2015-12-14 | 739 | 757 | 739 | 744 | 211,900 | 372 |
| 2015-12-11 | 750 | 773 | 743 | 773 | 180,000 | 386.50 |
| 2015-12-10 | 765 | 766 | 738 | 738 | 247,100 | 369 |
| 2015-12-09 | 814 | 814 | 772 | 780 | 300,000 | 390 |
| 2015-12-08 | 800 | 832 | 793 | 824 | 492,700 | 412 |
| 2015-12-07 | 791 | 804 | 790 | 799 | 287,200 | 399.50 |
| 2015-12-04 | 760 | 792 | 758 | 781 | 278,300 | 390.50 |
| 2015-12-03 | 780 | 781 | 762 | 775 | 153,800 | 387.50 |
| 2015-12-02 | 768 | 790 | 768 | 785 | 332,600 | 392.50 |
| 2015-12-01 | 767 | 777 | 757 | 770 | 185,600 | 385 |
| 2015-11-30 | 739 | 775 | 739 | 767 | 306,300 | 383.50 |
| 2015-11-27 | 749 | 752 | 732 | 737 | 109,300 | 368.50 |
| 2015-11-26 | 747 | 759 | 745 | 751 | 168,200 | 375.50 |
| 2015-11-25 | 736 | 745 | 726 | 745 | 117,900 | 372.50 |
| 2015-11-24 | 734 | 764 | 730 | 736 | 276,400 | 368 |
| 2015-11-20 | 713 | 753 | 680 | 746 | 475,700 | 373 |
| 2015-11-19 | 730 | 734 | 704 | 716 | 275,800 | 358 |
| 2015-11-18 | 715 | 732 | 700 | 725 | 428,900 | 362.50 |
| 2015-11-17 | 718 | 735 | 693 | 701 | 449,800 | 350.50 |
| 2015-11-16 | 638 | 716 | 637 | 703 | 712,200 | 351.50 |
| 2015-11-13 | 651 | 662 | 638 | 642 | 196,500 | 321 |
| 2015-11-12 | 671 | 674 | 664 | 671 | 57,400 | 335.50 |
| 2015-11-11 | 670 | 682 | 665 | 673 | 110,700 | 336.50 |
| 2015-11-10 | 651 | 684 | 651 | 677 | 148,800 | 338.50 |
| 2015-11-09 | 655 | 669 | 651 | 653 | 91,300 | 326.50 |
| 2015-11-06 | 656 | 664 | 645 | 656 | 81,500 | 328 |
| 2015-11-05 | 657 | 661 | 637 | 657 | 206,100 | 328.50 |
| 2015-11-04 | 680 | 689 | 645 | 657 | 223,700 | 328.50 |
| 2015-11-02 | 674 | 695 | 672 | 681 | 85,700 | 340.50 |
| 2015-10-30 | 691 | 705 | 670 | 685 | 237,000 | 342.50 |
| 2015-10-29 | 673 | 705 | 666 | 699 | 521,800 | 349.50 |
| 2015-10-28 | 655 | 678 | 655 | 665 | 186,700 | 332.50 |
| 2015-10-27 | 670 | 674 | 637 | 650 | 272,900 | 325 |
| 2015-10-26 | 665 | 684 | 659 | 674 | 320,600 | 337 |
| 2015-10-23 | 624 | 657 | 624 | 655 | 318,800 | 327.50 |
| 2015-10-22 | 618 | 628 | 617 | 621 | 60,900 | 310.50 |
| 2015-10-21 | 617 | 626 | 611 | 622 | 94,500 | 311 |
| 2015-10-20 | 620 | 623 | 609 | 616 | 91,900 | 308 |
| 2015-10-19 | 620 | 622 | 612 | 618 | 88,400 | 309 |
| 2015-10-16 | 615 | 630 | 615 | 620 | 80,300 | 310 |
| 2015-10-15 | 611 | 635 | 609 | 618 | 121,100 | 309 |
| 2015-10-14 | 637 | 637 | 611 | 621 | 172,700 | 310.50 |
| 2015-10-13 | 623 | 635 | 611 | 627 | 154,100 | 313.50 |
| 2015-10-09 | 600 | 624 | 596 | 624 | 197,300 | 312 |
| 2015-10-08 | 607 | 614 | 592 | 598 | 141,900 | 299 |
| 2015-10-07 | 608 | 625 | 604 | 615 | 148,300 | 307.50 |
| 2015-10-06 | 624 | 629 | 592 | 612 | 419,500 | 306 |
| 2015-10-05 | 597 | 626 | 591 | 620 | 457,200 | 310 |
| 2015-10-02 | 545 | 596 | 545 | 593 | 401,300 | 296.50 |
| 2015-10-01 | 559 | 570 | 547 | 549 | 240,400 | 274.50 |
| 2015-09-30 | 540 | 555 | 533 | 551 | 112,200 | 275.50 |
| 2015-09-29 | 541 | 542 | 526 | 528 | 226,100 | 264 |
| 2015-09-28 | 545 | 546 | 531 | 546 | 97,300 | 273 |
| 2015-09-25 | 529 | 537 | 518 | 537 | 125,500 | 268.50 |
| 2015-09-24 | 534 | 545 | 523 | 525 | 167,900 | 262.50 |
| 2015-09-18 | 538 | 544 | 527 | 535 | 127,300 | 267.50 |
| 2015-09-17 | 531 | 552 | 527 | 548 | 212,700 | 274 |
| 2015-09-16 | 529 | 529 | 517 | 527 | 135,400 | 263.50 |
| 2015-09-15 | 525 | 534 | 521 | 524 | 109,100 | 262 |
| 2015-09-14 | 545 | 546 | 519 | 519 | 237,100 | 259.50 |
| 2015-09-11 | 528 | 542 | 522 | 531 | 224,400 | 265.50 |
| 2015-09-10 | 529 | 546 | 521 | 533 | 207,900 | 266.50 |
| 2015-09-09 | 537 | 550 | 525 | 548 | 250,000 | 274 |
| 2015-09-08 | 533 | 541 | 509 | 510 | 259,700 | 255 |
| 2015-09-07 | 514 | 537 | 510 | 530 | 172,100 | 265 |
| 2015-09-04 | 555 | 557 | 511 | 524 | 350,100 | 262 |
| 2015-09-03 | 558 | 566 | 549 | 554 | 290,800 | 277 |
| 2015-09-02 | 550 | 568 | 543 | 548 | 396,200 | 274 |
| 2015-09-01 | 593 | 595 | 566 | 570 | 465,400 | 285 |
| 2015-08-31 | 588 | 605 | 579 | 601 | 370,600 | 300.50 |
| 2015-08-28 | 584 | 589 | 570 | 581 | 388,500 | 290.50 |
| 2015-08-27 | 593 | 596 | 563 | 564 | 410,800 | 282 |
| 2015-08-26 | 560 | 578 | 544 | 578 | 470,400 | 289 |
| 2015-08-25 | 533 | 597 | 509 | 534 | 795,300 | 267 |
| 2015-08-24 | 645 | 647 | 567 | 580 | 789,300 | 290 |
| 2015-08-21 | 675 | 691 | 661 | 667 | 468,200 | 333.50 |
| 2015-08-20 | 689 | 696 | 685 | 688 | 200,900 | 344 |
| 2015-08-19 | 699 | 699 | 683 | 687 | 317,300 | 343.50 |
| 2015-08-18 | 702 | 710 | 686 | 700 | 309,700 | 350 |
| 2015-08-17 | 705 | 718 | 703 | 711 | 158,400 | 355.50 |
| 2015-08-14 | 719 | 722 | 688 | 699 | 555,100 | 349.50 |
| 2015-08-13 | 732 | 747 | 707 | 722 | 644,200 | 361 |
| 2015-08-12 | 785 | 800 | 766 | 780 | 286,400 | 390 |
| 2015-08-11 | 760 | 797 | 759 | 795 | 422,500 | 397.50 |
| 2015-08-10 | 745 | 753 | 739 | 750 | 132,000 | 375 |
| 2015-08-07 | 737 | 748 | 737 | 739 | 88,900 | 369.50 |
| 2015-08-06 | 755 | 755 | 734 | 735 | 144,600 | 367.50 |
| 2015-08-05 | 720 | 762 | 719 | 756 | 297,700 | 378 |
| 2015-08-04 | 756 | 762 | 726 | 730 | 267,400 | 365 |
| 2015-08-03 | 785 | 793 | 754 | 762 | 184,400 | 381 |
| 2015-07-31 | 781 | 788 | 775 | 780 | 130,800 | 390 |
| 2015-07-30 | 802 | 803 | 774 | 783 | 213,600 | 391.50 |
| 2015-07-29 | 790 | 801 | 786 | 798 | 116,700 | 399 |
| 2015-07-28 | 780 | 810 | 774 | 803 | 213,800 | 401.50 |
| 2015-07-27 | 831 | 833 | 788 | 797 | 337,100 | 398.50 |
| 2015-07-24 | 816 | 841 | 805 | 840 | 304,400 | 420 |
| 2015-07-23 | 840 | 848 | 815 | 820 | 277,600 | 410 |
| 2015-07-22 | 846 | 852 | 829 | 833 | 385,600 | 416.50 |
| 2015-07-21 | 829 | 860 | 826 | 858 | 661,300 | 429 |
| 2015-07-17 | 823 | 838 | 813 | 819 | 316,400 | 409.50 |
| 2015-07-16 | 798 | 840 | 794 | 823 | 773,100 | 411.50 |
| 2015-07-15 | 794 | 801 | 783 | 794 | 232,400 | 397 |
| 2015-07-14 | 798 | 808 | 785 | 795 | 578,900 | 397.50 |
| 2015-07-13 | 781 | 796 | 770 | 782 | 438,400 | 391 |
| 2015-07-10 | 775 | 809 | 752 | 759 | 859,300 | 379.50 |
| 2015-07-09 | 720 | 779 | 680 | 771 | 1,049,400 | 385.50 |
| 2015-07-08 | 800 | 802 | 747 | 754 | 668,900 | 377 |
| 2015-07-07 | 806 | 817 | 782 | 800 | 492,500 | 400 |
| 2015-07-06 | 836 | 861 | 772 | 790 | 1,195,200 | 395 |
| 2015-07-03 | 836 | 857 | 797 | 844 | 1,278,300 | 422 |
| 2015-07-02 | 871 | 888 | 827 | 835 | 1,164,800 | 417.50 |
| 2015-07-01 | 897 | 897 | 844 | 879 | 1,727,000 | 439.50 |
| 2015-06-30 | 906 | 943 | 853 | 891 | 4,618,000 | 445.50 |
| 2015-06-29 | 804 | 937 | 801 | 876 | 6,771,000 | 438 |
| 2015-06-26 | 795 | 896 | 785 | 849 | 5,336,300 | 424.50 |
| 2015-06-25 | 805 | 845 | 756 | 765 | 2,422,200 | 382.50 |
| 2015-06-24 | 727 | 871 | 727 | 826 | 3,448,700 | 413 |
| 2015-06-23 | 711 | 724 | 703 | 721 | 334,500 | 360.50 |
| 2015-06-22 | 708 | 714 | 697 | 700 | 182,400 | 350 |
| 2015-06-19 | 720 | 720 | 690 | 696 | 305,400 | 348 |
| 2015-06-18 | 730 | 730 | 706 | 712 | 397,600 | 356 |
| 2015-06-17 | 696 | 733 | 692 | 732 | 826,200 | 366 |
| 2015-06-16 | 710 | 719 | 691 | 691 | 376,600 | 345.50 |
| 2015-06-15 | 685 | 706 | 685 | 705 | 208,400 | 352.50 |
| 2015-06-12 | 687 | 699 | 680 | 689 | 292,200 | 344.50 |
| 2015-06-11 | 677 | 697 | 675 | 687 | 293,200 | 343.50 |
| 2015-06-10 | 670 | 673 | 663 | 667 | 95,300 | 333.50 |
| 2015-06-09 | 669 | 683 | 666 | 669 | 227,000 | 334.50 |
| 2015-06-08 | 669 | 672 | 667 | 670 | 106,600 | 335 |
| 2015-06-05 | 667 | 673 | 665 | 668 | 112,400 | 334 |
| 2015-06-04 | 667 | 673 | 666 | 669 | 193,800 | 334.50 |
| 2015-06-03 | 670 | 672 | 667 | 671 | 134,300 | 335.50 |
| 2015-06-02 | 670 | 679 | 668 | 672 | 136,600 | 336 |
| 2015-06-01 | 669 | 680 | 668 | 672 | 116,500 | 336 |
| 2015-05-29 | 668 | 676 | 665 | 673 | 157,500 | 336.50 |
| 2015-05-28 | 672 | 679 | 666 | 668 | 178,000 | 334 |
| 2015-05-27 | 676 | 679 | 670 | 671 | 125,300 | 335.50 |
| 2015-05-26 | 688 | 688 | 663 | 678 | 401,600 | 339 |
| 2015-05-25 | 701 | 701 | 687 | 690 | 135,200 | 345 |
| 2015-05-22 | 696 | 707 | 695 | 700 | 232,200 | 350 |
| 2015-05-21 | 685 | 698 | 685 | 695 | 169,300 | 347.50 |
| 2015-05-20 | 701 | 704 | 682 | 682 | 206,800 | 341 |
| 2015-05-19 | 700 | 705 | 698 | 699 | 186,100 | 349.50 |
| 2015-05-18 | 699 | 715 | 689 | 710 | 558,900 | 355 |
| 2015-05-15 | 679 | 679 | 665 | 672 | 137,700 | 336 |
| 2015-05-14 | 671 | 675 | 666 | 671 | 154,500 | 335.50 |
| 2015-05-13 | 674 | 683 | 673 | 677 | 62,900 | 338.50 |
| 2015-05-12 | 681 | 686 | 675 | 678 | 95,400 | 339 |
| 2015-05-11 | 688 | 690 | 679 | 689 | 97,800 | 344.50 |
| 2015-05-08 | 669 | 686 | 669 | 680 | 101,100 | 340 |
| 2015-05-07 | 658 | 671 | 657 | 664 | 93,800 | 332 |
| 2015-05-01 | 670 | 674 | 663 | 665 | 212,200 | 332.50 |
| 2015-04-30 | 684 | 693 | 670 | 678 | 221,000 | 339 |
| 2015-04-28 | 700 | 701 | 683 | 690 | 163,200 | 345 |
| 2015-04-27 | 690 | 708 | 686 | 704 | 117,500 | 352 |
| 2015-04-24 | 695 | 700 | 687 | 690 | 144,700 | 345 |
| 2015-04-23 | 715 | 719 | 691 | 696 | 207,800 | 348 |
| 2015-04-22 | 710 | 717 | 698 | 712 | 139,200 | 356 |
| 2015-04-21 | 707 | 708 | 693 | 708 | 150,200 | 354 |
| 2015-04-20 | 701 | 715 | 693 | 693 | 219,200 | 346.50 |
| 2015-04-17 | 740 | 753 | 711 | 713 | 431,100 | 356.50 |
| 2015-04-16 | 758 | 777 | 735 | 745 | 425,900 | 372.50 |
| 2015-04-15 | 740 | 758 | 720 | 751 | 619,100 | 375.50 |
| 2015-04-14 | 714 | 738 | 703 | 733 | 608,300 | 366.50 |
| 2015-04-13 | 685 | 715 | 675 | 715 | 398,000 | 357.50 |
| 2015-04-10 | 690 | 694 | 684 | 687 | 111,000 | 343.50 |
| 2015-04-09 | 697 | 706 | 684 | 690 | 187,800 | 345 |
| 2015-04-08 | 690 | 700 | 686 | 697 | 149,900 | 348.50 |
| 2015-04-07 | 700 | 709 | 686 | 690 | 324,300 | 345 |
| 2015-04-06 | 669 | 690 | 665 | 690 | 189,700 | 345 |
| 2015-04-03 | 664 | 675 | 664 | 668 | 193,400 | 334 |
| 2015-04-02 | 660 | 667 | 655 | 662 | 120,500 | 331 |
| 2015-04-01 | 672 | 680 | 654 | 657 | 341,100 | 328.50 |
| 2015-03-31 | 669 | 690 | 658 | 681 | 407,100 | 340.50 |
| 2015-03-30 | 649 | 656 | 648 | 654 | 111,800 | 327 |
| 2015-03-27 | 648 | 666 | 642 | 650 | 262,100 | 325 |
| 2015-03-26 | 668 | 670 | 646 | 653 | 453,300 | 326.50 |
| 2015-03-25 | 690 | 694 | 671 | 673 | 248,500 | 336.50 |
| 2015-03-24 | 684 | 687 | 678 | 684 | 108,200 | 342 |
| 2015-03-23 | 698 | 709 | 683 | 689 | 292,200 | 344.50 |
| 2015-03-20 | 681 | 702 | 674 | 693 | 280,800 | 346.50 |
| 2015-03-19 | 684 | 686 | 669 | 677 | 272,900 | 338.50 |
| 2015-03-18 | 690 | 708 | 670 | 688 | 411,000 | 344 |
| 2015-03-17 | 719 | 727 | 690 | 694 | 892,500 | 347 |
| 2015-03-16 | 716 | 759 | 714 | 734 | 1,053,100 | 367 |
| 2015-03-13 | 690 | 715 | 685 | 711 | 836,400 | 355.50 |
| 2015-03-12 | 665 | 686 | 664 | 679 | 346,600 | 339.50 |
| 2015-03-11 | 660 | 670 | 653 | 660 | 256,500 | 330 |
| 2015-03-10 | 685 | 688 | 655 | 662 | 466,700 | 331 |
| 2015-03-09 | 675 | 690 | 673 | 688 | 445,100 | 344 |
| 2015-03-06 | 666 | 672 | 660 | 671 | 218,600 | 335.50 |
| 2015-03-05 | 651 | 678 | 650 | 665 | 505,900 | 332.50 |
| 2015-03-04 | 636 | 654 | 636 | 653 | 249,500 | 326.50 |
| 2015-03-03 | 657 | 661 | 637 | 637 | 390,000 | 318.50 |
| 2015-03-02 | 656 | 657 | 646 | 650 | 177,800 | 325 |
| 2015-02-27 | 646 | 651 | 642 | 646 | 187,000 | 323 |
| 2015-02-26 | 648 | 653 | 641 | 644 | 253,700 | 322 |
| 2015-02-25 | 646 | 655 | 640 | 642 | 314,700 | 321 |
| 2015-02-24 | 660 | 693 | 642 | 646 | 1,149,300 | 323 |
| 2015-02-23 | 652 | 660 | 641 | 643 | 247,300 | 321.50 |
| 2015-02-20 | 647 | 660 | 644 | 648 | 216,600 | 324 |
| 2015-02-19 | 646 | 650 | 638 | 638 | 171,100 | 319 |
| 2015-02-18 | 656 | 656 | 638 | 640 | 208,900 | 320 |
| 2015-02-17 | 654 | 662 | 645 | 646 | 178,100 | 323 |
| 2015-02-16 | 646 | 669 | 635 | 660 | 299,300 | 330 |
| 2015-02-13 | 654 | 663 | 636 | 642 | 290,000 | 321 |
| 2015-02-12 | 670 | 673 | 658 | 665 | 179,000 | 332.50 |
| 2015-02-10 | 678 | 678 | 660 | 668 | 172,100 | 334 |
| 2015-02-09 | 657 | 673 | 650 | 668 | 286,400 | 334 |
| 2015-02-06 | 637 | 663 | 633 | 637 | 249,400 | 318.50 |
| 2015-02-05 | 641 | 644 | 622 | 635 | 200,300 | 317.50 |
| 2015-02-04 | 655 | 656 | 645 | 645 | 125,900 | 322.50 |
| 2015-02-03 | 663 | 666 | 650 | 650 | 107,300 | 325 |
| 2015-02-02 | 675 | 676 | 660 | 663 | 102,900 | 331.50 |
| 2015-01-30 | 668 | 678 | 663 | 678 | 88,600 | 339 |
| 2015-01-29 | 672 | 685 | 663 | 663 | 128,800 | 331.50 |
| 2015-01-28 | 685 | 692 | 670 | 680 | 134,200 | 340 |
| 2015-01-27 | 706 | 706 | 686 | 692 | 122,900 | 346 |
| 2015-01-26 | 667 | 718 | 660 | 710 | 379,000 | 355 |
| 2015-01-23 | 658 | 667 | 642 | 664 | 153,500 | 332 |
| 2015-01-22 | 661 | 661 | 647 | 650 | 85,900 | 325 |
| 2015-01-21 | 671 | 677 | 654 | 659 | 109,800 | 329.50 |
| 2015-01-20 | 688 | 695 | 665 | 666 | 140,600 | 333 |
| 2015-01-19 | 657 | 689 | 646 | 682 | 177,900 | 341 |
| 2015-01-16 | 654 | 655 | 631 | 652 | 321,600 | 326 |
| 2015-01-15 | 658 | 670 | 655 | 660 | 202,300 | 330 |
| 2015-01-14 | 681 | 692 | 655 | 664 | 415,500 | 332 |
| 2015-01-13 | 694 | 707 | 688 | 690 | 202,600 | 345 |
| 2015-01-09 | 713 | 722 | 697 | 703 | 205,700 | 351.50 |
| 2015-01-08 | 711 | 718 | 705 | 713 | 212,200 | 356.50 |
| 2015-01-07 | 713 | 724 | 701 | 705 | 220,400 | 352.50 |
| 2015-01-06 | 718 | 734 | 712 | 713 | 154,200 | 356.50 |
| 2015-01-05 | 722 | 749 | 718 | 736 | 209,400 | 368 |
分割・併合履歴 ： [2017-12-27]1株→2株
