3679 (株)じげんの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	914	950	911	948	336,300	474
2016-12-29	930	936	899	929	308,700	464.50
2016-12-28	924	961	921	929	488,100	464.50
2016-12-27	913	930	894	924	484,200	462
2016-12-26	860	899	855	899	415,900	449.50
2016-12-22	866	869	849	857	433,600	428.50
2016-12-21	890	892	865	872	351,600	436
2016-12-20	870	890	867	886	316,400	443
2016-12-19	895	904	877	883	281,200	441.50
2016-12-16	904	922	887	893	478,700	446.50
2016-12-15	916	917	881	889	426,700	444.50
2016-12-14	937	954	919	919	660,600	459.50
2016-12-13	875	920	869	907	540,500	453.50
2016-12-12	861	871	842	871	344,600	435.50
2016-12-09	848	874	840	856	282,700	428
2016-12-08	864	875	851	852	255,400	426
2016-12-07	879	889	853	864	345,900	432
2016-12-06	900	902	865	869	354,200	434.50
2016-12-05	866	898	860	888	491,600	444
2016-12-02	911	915	861	869	769,900	434.50
2016-12-01	957	961	906	917	882,500	458.50
2016-11-30	998	1,003	972	972	633,400	486
2016-11-29	1,011	1,020	996	1,001	199,200	500.50
2016-11-28	1,002	1,024	992	1,020	170,400	510
2016-11-25	1,020	1,026	998	1,002	280,000	501
2016-11-24	1,040	1,046	1,019	1,021	217,600	510.50
2016-11-22	1,024	1,034	1,016	1,022	177,000	511
2016-11-21	1,039	1,056	1,004	1,035	281,100	517.50
2016-11-18	1,048	1,058	1,029	1,039	231,600	519.50
2016-11-17	1,061	1,069	1,024	1,035	324,800	517.50
2016-11-16	1,030	1,078	1,022	1,076	204,900	538
2016-11-15	1,065	1,066	1,010	1,020	342,000	510
2016-11-14	1,132	1,134	1,065	1,070	233,200	535
2016-11-11	1,089	1,103	1,062	1,098	175,600	549
2016-11-10	1,083	1,083	1,052	1,071	125,800	535.50
2016-11-09	1,097	1,107	995	1,023	225,000	511.50
2016-11-08	1,070	1,097	1,070	1,086	83,500	543
2016-11-07	1,098	1,101	1,055	1,065	170,800	532.50
2016-11-04	1,100	1,100	1,058	1,093	148,700	546.50
2016-11-02	1,112	1,127	1,096	1,098	124,700	549
2016-11-01	1,121	1,139	1,112	1,132	96,800	566
2016-10-31	1,138	1,143	1,125	1,134	84,500	567
2016-10-28	1,126	1,132	1,107	1,126	101,600	563
2016-10-27	1,140	1,147	1,122	1,126	67,100	563
2016-10-26	1,132	1,154	1,123	1,148	71,800	574
2016-10-25	1,127	1,141	1,117	1,126	98,200	563
2016-10-24	1,142	1,165	1,131	1,133	67,300	566.50
2016-10-21	1,174	1,177	1,141	1,142	77,400	571
2016-10-20	1,190	1,200	1,160	1,168	135,000	584
2016-10-19	1,152	1,190	1,152	1,188	198,000	594
2016-10-18	1,134	1,165	1,134	1,156	119,600	578
2016-10-17	1,156	1,161	1,136	1,146	104,300	573
2016-10-14	1,168	1,179	1,154	1,164	111,600	582
2016-10-13	1,174	1,183	1,151	1,179	101,700	589.50
2016-10-12	1,190	1,207	1,156	1,166	120,400	583
2016-10-11	1,180	1,222	1,180	1,199	102,400	599.50
2016-10-07	1,215	1,220	1,178	1,189	140,700	594.50
2016-10-06	1,237	1,237	1,183	1,214	179,200	607
2016-10-05	1,240	1,269	1,215	1,233	494,200	616.50
2016-10-04	1,198	1,234	1,169	1,226	857,100	613
2016-10-03	1,140	1,159	1,108	1,113	142,400	556.50
2016-09-30	1,160	1,173	1,134	1,135	137,500	567.50
2016-09-29	1,169	1,182	1,144	1,180	183,700	590
2016-09-28	1,144	1,178	1,144	1,169	200,700	584.50
2016-09-27	1,109	1,162	1,105	1,150	227,800	575
2016-09-26	1,110	1,144	1,109	1,127	192,600	563.50
2016-09-23	1,075	1,116	1,074	1,106	184,400	553
2016-09-21	1,047	1,095	1,042	1,070	195,100	535
2016-09-20	1,048	1,062	1,036	1,058	146,600	529
2016-09-16	1,080	1,080	1,042	1,058	149,500	529
2016-09-15	1,062	1,080	1,054	1,080	168,800	540
2016-09-14	1,110	1,110	1,061	1,062	239,700	531
2016-09-13	1,120	1,138	1,087	1,126	265,100	563
2016-09-12	1,140	1,153	1,101	1,113	225,200	556.50
2016-09-09	1,180	1,180	1,146	1,159	134,000	579.50
2016-09-08	1,200	1,200	1,151	1,168	224,500	584
2016-09-07	1,153	1,204	1,147	1,200	386,600	600
2016-09-06	1,140	1,169	1,137	1,155	108,800	577.50
2016-09-05	1,152	1,160	1,131	1,141	97,200	570.50
2016-09-02	1,171	1,180	1,142	1,153	145,000	576.50
2016-09-01	1,141	1,162	1,132	1,152	98,300	576
2016-08-31	1,189	1,189	1,135	1,151	162,300	575.50
2016-08-30	1,143	1,191	1,142	1,164	284,400	582
2016-08-29	1,133	1,143	1,069	1,143	406,500	571.50
2016-08-26	1,190	1,190	1,131	1,133	163,800	566.50
2016-08-25	1,190	1,218	1,184	1,188	286,900	594
2016-08-24	1,160	1,206	1,156	1,198	278,900	599
2016-08-23	1,179	1,199	1,152	1,159	233,100	579.50
2016-08-22	1,130	1,175	1,100	1,173	274,600	586.50
2016-08-19	1,102	1,137	1,089	1,133	268,700	566.50
2016-08-18	1,130	1,131	1,078	1,083	183,700	541.50
2016-08-17	1,200	1,200	1,107	1,117	358,900	558.50
2016-08-16	1,150	1,187	1,142	1,184	453,000	592
2016-08-15	1,074	1,155	1,071	1,139	378,800	569.50
2016-08-12	1,090	1,099	1,051	1,074	328,600	537
2016-08-10	1,045	1,114	1,042	1,086	517,700	543
2016-08-09	1,012	1,100	1,003	1,075	535,900	537.50
2016-08-08	1,048	1,048	1,002	1,002	211,700	501
2016-08-05	1,026	1,048	989	1,018	444,100	509
2016-08-04	1,052	1,068	999	1,003	626,100	501.50
2016-08-03	1,084	1,128	1,055	1,060	281,600	530
2016-08-02	1,144	1,175	1,106	1,112	391,900	556
2016-08-01	1,052	1,166	1,032	1,161	818,200	580.50
2016-07-29	1,112	1,115	1,026	1,077	791,600	538.50
2016-07-28	1,252	1,256	1,135	1,135	584,700	567.50
2016-07-27	1,235	1,293	1,221	1,270	810,800	635
2016-07-26	1,189	1,242	1,188	1,224	409,800	612
2016-07-25	1,165	1,218	1,155	1,192	252,900	596
2016-07-22	1,151	1,199	1,125	1,154	294,700	577
2016-07-21	1,210	1,220	1,154	1,163	359,800	581.50
2016-07-20	1,163	1,221	1,159	1,209	262,500	604.50
2016-07-19	1,265	1,265	1,175	1,189	546,700	594.50
2016-07-15	1,322	1,350	1,224	1,237	613,800	618.50
2016-07-14	1,325	1,373	1,309	1,340	471,900	670
2016-07-13	1,320	1,345	1,291	1,327	349,200	663.50
2016-07-12	1,323	1,338	1,271	1,307	599,800	653.50
2016-07-11	1,360	1,375	1,264	1,280	1,038,800	640
2016-07-08	1,300	1,365	1,238	1,347	1,608,000	673.50
2016-07-07	1,270	1,311	1,256	1,286	1,122,700	643
2016-07-06	1,180	1,290	1,176	1,236	1,014,900	618
2016-07-05	1,249	1,250	1,162	1,215	567,100	607.50
2016-07-04	1,158	1,235	1,145	1,224	746,700	612
2016-07-01	1,082	1,177	1,082	1,169	742,700	584.50
2016-06-30	1,055	1,092	1,044	1,077	358,900	538.50
2016-06-29	1,054	1,085	1,040	1,053	535,000	526.50
2016-06-28	1,032	1,070	1,000	1,032	503,300	516
2016-06-27	977	1,085	977	1,062	501,300	531
2016-06-24	1,093	1,095	905	972	924,200	486
2016-06-23	1,058	1,073	1,007	1,054	607,800	527
2016-06-22	1,174	1,194	1,077	1,088	783,300	544
2016-06-21	1,107	1,182	1,088	1,179	579,100	589.50
2016-06-20	1,040	1,140	1,040	1,102	509,500	551
2016-06-17	1,099	1,113	1,028	1,048	472,100	524
2016-06-16	1,128	1,153	1,043	1,057	665,100	528.50
2016-06-15	1,081	1,143	1,081	1,121	596,500	560.50
2016-06-14	1,183	1,196	1,066	1,111	901,600	555.50
2016-06-13	1,198	1,210	1,151	1,203	564,800	601.50
2016-06-10	1,210	1,234	1,196	1,215	615,100	607.50
2016-06-09	1,170	1,259	1,165	1,226	1,902,300	613
2016-06-08	1,153	1,170	1,100	1,159	706,900	579.50
2016-06-07	1,179	1,184	1,151	1,165	844,600	582.50
2016-06-06	1,127	1,175	1,118	1,172	1,227,800	586
2016-06-03	1,103	1,160	1,085	1,146	1,258,400	573
2016-06-02	1,094	1,136	1,066	1,103	998,400	551.50
2016-06-01	1,119	1,129	1,082	1,115	1,243,200	557.50
2016-05-31	1,098	1,145	1,073	1,120	3,374,400	560
2016-05-30	988	1,072	973	1,061	1,617,400	530.50
2016-05-27	967	994	939	951	515,000	475.50
2016-05-26	1,021	1,028	931	979	830,500	489.50
2016-05-25	1,065	1,098	1,028	1,034	659,400	517
2016-05-24	1,010	1,100	994	1,045	2,057,100	522.50
2016-05-23	1,011	1,025	967	1,005	753,800	502.50
2016-05-20	914	1,029	913	996	1,100,000	498
2016-05-19	950	960	905	923	724,700	461.50
2016-05-18	1,030	1,085	925	963	2,673,300	481.50
2016-05-17	1,001	1,041	950	976	1,052,500	488
2016-05-16	904	1,020	893	997	2,434,500	498.50
2016-05-13	916	926	854	882	294,300	441
2016-05-12	872	918	867	901	371,300	450.50
2016-05-11	866	874	852	866	133,500	433
2016-05-10	888	893	852	860	215,600	430
2016-05-09	862	887	857	884	365,000	442
2016-05-06	792	848	792	837	332,400	418.50
2016-05-02	757	813	755	793	192,500	396.50
2016-04-28	830	835	782	802	236,600	401
2016-04-27	836	845	810	824	268,800	412
2016-04-26	871	884	811	828	585,500	414
2016-04-25	960	970	889	901	630,600	450.50
2016-04-22	905	956	903	955	1,165,300	477.50
2016-04-21	875	901	867	893	538,900	446.50
2016-04-20	897	898	840	860	600,200	430
2016-04-19	829	865	822	860	394,700	430
2016-04-18	805	828	790	818	234,600	409
2016-04-15	827	840	821	823	174,200	411.50
2016-04-14	837	844	823	832	293,300	416
2016-04-13	821	840	805	819	224,600	409.50
2016-04-12	795	871	795	816	683,200	408
2016-04-11	776	792	766	788	230,900	394
2016-04-08	750	777	733	767	198,700	383.50
2016-04-07	717	771	703	765	367,900	382.50
2016-04-06	702	724	691	719	145,700	359.50
2016-04-05	750	754	704	717	255,700	358.50
2016-04-04	740	769	728	761	182,500	380.50
2016-04-01	760	769	733	735	238,300	367.50
2016-03-31	754	762	736	759	146,300	379.50
2016-03-30	761	773	742	751	224,700	375.50
2016-03-29	765	774	752	771	135,100	385.50
2016-03-28	791	794	759	765	156,900	382.50
2016-03-25	779	798	756	794	245,600	397
2016-03-24	780	782	770	775	111,900	387.50
2016-03-23	785	790	770	780	149,300	390
2016-03-22	764	788	764	773	159,700	386.50
2016-03-18	726	773	726	766	247,500	383
2016-03-17	775	780	732	737	268,300	368.50
2016-03-16	798	800	763	769	255,100	384.50
2016-03-15	795	806	786	792	248,400	396
2016-03-14	786	799	781	794	319,300	397
2016-03-11	760	793	755	771	264,500	385.50
2016-03-10	758	767	748	763	154,500	381.50
2016-03-09	733	774	722	758	282,200	379
2016-03-08	741	744	715	740	203,500	370
2016-03-07	735	745	725	739	120,600	369.50
2016-03-04	722	742	704	735	235,100	367.50
2016-03-03	735	737	713	722	179,400	361
2016-03-02	725	744	703	731	414,100	365.50
2016-03-01	657	740	645	725	823,900	362.50
2016-02-29	651	669	637	653	193,900	326.50
2016-02-26	626	662	620	656	383,700	328
2016-02-25	575	638	569	623	462,500	311.50
2016-02-24	562	584	559	566	191,900	283
2016-02-23	582	591	565	572	125,600	286
2016-02-22	538	587	537	581	178,600	290.50
2016-02-19	549	549	530	541	77,300	270.50
2016-02-18	559	561	546	551	67,100	275.50
2016-02-17	562	580	531	543	137,700	271.50
2016-02-16	540	578	540	560	215,800	280
2016-02-15	533	544	500	538	236,400	269
2016-02-12	484	502	465	465	260,700	232.50
2016-02-10	567	572	513	521	146,400	260.50
2016-02-09	581	584	553	560	170,900	280
2016-02-08	572	596	562	591	99,800	295.50
2016-02-05	597	600	577	581	138,900	290.50
2016-02-04	591	605	584	598	182,500	299
2016-02-03	594	610	580	592	151,300	296
2016-02-02	615	623	609	610	151,700	305
2016-02-01	612	618	600	615	148,200	307.50
2016-01-29	576	595	562	583	118,300	291.50
2016-01-28	570	592	569	574	116,000	287
2016-01-27	573	576	566	571	107,400	285.50
2016-01-26	551	569	551	554	78,800	277
2016-01-25	558	572	551	570	141,000	285
2016-01-22	530	557	522	555	130,500	277.50
2016-01-21	530	552	505	511	189,700	255.50
2016-01-20	579	580	535	537	163,400	268.50
2016-01-19	542	575	541	569	114,100	284.50
2016-01-18	527	554	526	546	192,900	273
2016-01-15	581	616	556	564	170,400	282
2016-01-14	582	590	561	587	140,600	293.50
2016-01-13	594	605	587	600	196,500	300
2016-01-12	613	615	567	584	258,200	292
2016-01-08	619	648	613	630	93,800	315
2016-01-07	642	650	623	623	107,300	311.50
2016-01-06	654	662	635	641	87,500	320.50
2016-01-05	664	670	642	652	118,800	326
2016-01-04	670	692	660	673	142,000	336.50

分割・併合履歴： [2017-12-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3679 (株)じげん の時系列データ [2016年度]

3679 (株)じげんの時系列データ [2016年度]