3679 (株)じげんの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	918	927	898	902	409,500	902
2017-12-28	945	945	902	919	504,100	919
2017-12-27	915	955	915	941	557,000	941
2017-12-26	1,830	1,891	1,824	1,878	271,800	939
2017-12-25	1,900	1,900	1,839	1,860	332,300	930
2017-12-22	1,890	1,922	1,863	1,911	378,200	955.50
2017-12-21	1,853	1,904	1,844	1,900	352,100	950
2017-12-20	1,864	1,887	1,828	1,857	503,000	928.50
2017-12-19	1,800	1,870	1,786	1,863	639,400	931.50
2017-12-18	1,709	1,794	1,708	1,789	502,300	894.50
2017-12-15	1,723	1,724	1,679	1,698	223,000	849
2017-12-14	1,722	1,746	1,716	1,723	158,600	861.50
2017-12-13	1,710	1,735	1,709	1,735	168,600	867.50
2017-12-12	1,727	1,740	1,690	1,708	304,700	854
2017-12-11	1,656	1,718	1,643	1,711	375,900	855.50
2017-12-08	1,618	1,639	1,591	1,635	222,500	817.50
2017-12-07	1,580	1,598	1,575	1,596	230,800	798
2017-12-06	1,593	1,634	1,571	1,584	201,400	792
2017-12-05	1,620	1,625	1,577	1,600	277,600	800
2017-12-04	1,683	1,693	1,631	1,632	275,000	816
2017-12-01	1,698	1,699	1,674	1,680	208,200	840
2017-11-30	1,670	1,698	1,627	1,698	303,900	849
2017-11-29	1,673	1,680	1,652	1,680	215,300	840
2017-11-28	1,650	1,684	1,617	1,664	482,100	832
2017-11-27	1,600	1,643	1,592	1,635	358,700	817.50
2017-11-24	1,550	1,573	1,544	1,573	214,300	786.50
2017-11-22	1,585	1,595	1,558	1,561	208,700	780.50
2017-11-21	1,585	1,589	1,564	1,571	223,300	785.50
2017-11-20	1,505	1,559	1,490	1,556	383,300	778
2017-11-17	1,565	1,580	1,505	1,514	587,800	757
2017-11-16	1,566	1,605	1,542	1,550	452,000	775
2017-11-15	1,653	1,673	1,558	1,577	525,800	788.50
2017-11-14	1,680	1,698	1,651	1,670	376,600	835
2017-11-13	1,770	1,770	1,692	1,709	1,173,500	854.50
2017-11-10	1,602	1,660	1,599	1,658	491,800	829
2017-11-09	1,588	1,617	1,574	1,612	418,100	806
2017-11-08	1,571	1,590	1,550	1,590	211,500	795
2017-11-07	1,608	1,608	1,541	1,569	394,100	784.50
2017-11-06	1,600	1,631	1,588	1,591	373,600	795.50
2017-11-02	1,609	1,634	1,578	1,595	501,000	797.50
2017-11-01	1,570	1,625	1,556	1,620	601,900	810
2017-10-31	1,547	1,559	1,527	1,558	258,800	779
2017-10-30	1,540	1,559	1,527	1,550	299,400	775
2017-10-27	1,477	1,524	1,472	1,524	224,600	762
2017-10-26	1,495	1,500	1,466	1,469	187,700	734.50
2017-10-25	1,485	1,507	1,478	1,497	282,800	748.50
2017-10-24	1,480	1,480	1,451	1,471	210,300	735.50
2017-10-23	1,450	1,478	1,433	1,473	206,800	736.50
2017-10-20	1,435	1,457	1,431	1,445	121,800	722.50
2017-10-19	1,465	1,471	1,437	1,439	124,700	719.50
2017-10-18	1,455	1,483	1,455	1,460	182,900	730
2017-10-17	1,484	1,484	1,431	1,449	300,600	724.50
2017-10-16	1,496	1,496	1,464	1,478	177,100	739
2017-10-13	1,508	1,511	1,475	1,485	283,100	742.50
2017-10-12	1,485	1,529	1,485	1,508	324,100	754
2017-10-11	1,501	1,515	1,472	1,478	365,700	739
2017-10-10	1,493	1,508	1,482	1,501	346,800	750.50
2017-10-06	1,546	1,547	1,486	1,512	499,200	756
2017-10-05	1,589	1,591	1,540	1,547	274,800	773.50
2017-10-04	1,615	1,617	1,582	1,591	220,600	795.50
2017-10-03	1,602	1,620	1,577	1,620	278,500	810
2017-10-02	1,641	1,648	1,580	1,585	370,900	792.50
2017-09-29	1,630	1,659	1,628	1,643	171,500	821.50
2017-09-28	1,630	1,639	1,620	1,636	111,600	818
2017-09-27	1,618	1,638	1,614	1,626	171,300	813
2017-09-26	1,607	1,609	1,581	1,609	140,900	804.50
2017-09-25	1,605	1,628	1,602	1,612	95,500	806
2017-09-22	1,621	1,638	1,588	1,601	212,900	800.50
2017-09-21	1,633	1,647	1,619	1,638	237,500	819
2017-09-20	1,669	1,674	1,641	1,644	143,800	822
2017-09-19	1,637	1,663	1,629	1,663	215,300	831.50
2017-09-15	1,602	1,642	1,602	1,621	191,700	810.50
2017-09-14	1,638	1,638	1,589	1,610	261,000	805
2017-09-13	1,650	1,650	1,604	1,632	244,900	816
2017-09-12	1,600	1,633	1,580	1,633	273,100	816.50
2017-09-11	1,590	1,599	1,564	1,574	248,600	787
2017-09-08	1,567	1,593	1,541	1,550	273,600	775
2017-09-07	1,613	1,620	1,545	1,567	430,900	783.50
2017-09-06	1,560	1,636	1,536	1,619	374,900	809.50
2017-09-05	1,707	1,714	1,560	1,577	642,700	788.50
2017-09-04	1,755	1,764	1,706	1,709	326,700	854.50
2017-09-01	1,760	1,775	1,721	1,775	327,100	887.50
2017-08-31	1,755	1,755	1,706	1,732	275,200	866
2017-08-30	1,820	1,820	1,707	1,755	440,600	877.50
2017-08-29	1,785	1,828	1,774	1,809	416,200	904.50
2017-08-28	1,741	1,803	1,722	1,802	465,800	901
2017-08-25	1,740	1,745	1,721	1,734	131,700	867
2017-08-24	1,740	1,741	1,718	1,729	130,200	864.50
2017-08-23	1,711	1,747	1,698	1,743	219,700	871.50
2017-08-22	1,710	1,717	1,675	1,694	264,400	847
2017-08-21	1,740	1,745	1,716	1,730	202,300	865
2017-08-18	1,750	1,757	1,716	1,728	327,700	864
2017-08-17	1,740	1,747	1,725	1,732	252,100	866
2017-08-16	1,710	1,724	1,698	1,724	285,300	862
2017-08-15	1,700	1,727	1,694	1,705	265,300	852.50
2017-08-14	1,685	1,693	1,644	1,689	267,300	844.50
2017-08-10	1,631	1,760	1,601	1,689	1,347,900	844.50
2017-08-09	1,630	1,635	1,570	1,591	305,100	795.50
2017-08-08	1,584	1,623	1,581	1,608	237,100	804
2017-08-07	1,568	1,584	1,551	1,570	201,500	785
2017-08-04	1,518	1,563	1,515	1,555	190,200	777.50
2017-08-03	1,571	1,587	1,522	1,531	334,300	765.50
2017-08-02	1,540	1,593	1,540	1,588	372,000	794
2017-08-01	1,604	1,607	1,525	1,535	479,800	767.50
2017-07-31	1,611	1,632	1,585	1,610	331,700	805
2017-07-28	1,682	1,690	1,626	1,632	287,900	816
2017-07-27	1,730	1,738	1,693	1,693	381,300	846.50
2017-07-26	1,721	1,729	1,679	1,729	413,500	864.50
2017-07-25	1,731	1,765	1,708	1,715	704,700	857.50
2017-07-24	1,650	1,725	1,647	1,707	527,300	853.50
2017-07-21	1,638	1,669	1,636	1,649	183,000	824.50
2017-07-20	1,654	1,686	1,637	1,650	344,500	825
2017-07-19	1,588	1,657	1,588	1,646	282,600	823
2017-07-18	1,621	1,635	1,570	1,588	254,300	794
2017-07-14	1,617	1,640	1,611	1,614	130,700	807
2017-07-13	1,631	1,640	1,616	1,627	145,900	813.50
2017-07-12	1,651	1,663	1,621	1,621	222,700	810.50
2017-07-11	1,619	1,659	1,610	1,654	219,400	827
2017-07-10	1,650	1,654	1,592	1,630	392,500	815
2017-07-07	1,583	1,610	1,566	1,610	187,800	805
2017-07-06	1,614	1,622	1,583	1,594	218,900	797
2017-07-05	1,572	1,625	1,553	1,614	410,700	807
2017-07-04	1,698	1,699	1,581	1,584	671,900	792
2017-07-03	1,663	1,735	1,661	1,675	765,500	837.50
2017-06-30	1,660	1,689	1,628	1,637	540,200	818.50
2017-06-29	1,697	1,705	1,653	1,685	431,100	842.50
2017-06-28	1,740	1,748	1,657	1,671	787,500	835.50
2017-06-27	1,784	1,788	1,718	1,760	576,300	880
2017-06-26	1,800	1,814	1,757	1,770	492,700	885
2017-06-23	1,850	1,876	1,757	1,800	784,500	900
2017-06-22	1,835	1,878	1,809	1,824	453,100	912
2017-06-21	1,785	1,820	1,769	1,820	451,800	910
2017-06-20	1,751	1,831	1,750	1,803	686,600	901.50
2017-06-19	1,650	1,776	1,650	1,760	1,071,100	880
2017-06-16	1,627	1,648	1,606	1,635	247,900	817.50
2017-06-15	1,625	1,654	1,621	1,625	278,600	812.50
2017-06-14	1,606	1,646	1,606	1,632	385,800	816
2017-06-13	1,650	1,675	1,596	1,606	499,700	803
2017-06-12	1,611	1,634	1,581	1,616	346,000	808
2017-06-09	1,660	1,660	1,611	1,622	325,900	811
2017-06-08	1,608	1,664	1,597	1,644	780,800	822
2017-06-07	1,597	1,626	1,560	1,620	456,300	810
2017-06-06	1,588	1,614	1,545	1,593	713,400	796.50
2017-06-05	1,496	1,586	1,491	1,573	527,700	786.50
2017-06-02	1,545	1,550	1,490	1,499	386,500	749.50
2017-06-01	1,557	1,565	1,534	1,559	179,100	779.50
2017-05-31	1,562	1,581	1,508	1,550	439,700	775
2017-05-30	1,565	1,585	1,530	1,565	313,600	782.50
2017-05-29	1,560	1,597	1,542	1,565	342,100	782.50
2017-05-26	1,581	1,585	1,540	1,563	453,300	781.50
2017-05-25	1,590	1,641	1,578	1,597	692,200	798.50
2017-05-24	1,550	1,721	1,532	1,597	3,486,700	798.50
2017-05-23	1,499	1,529	1,476	1,480	258,400	740
2017-05-22	1,486	1,510	1,465	1,488	432,200	744
2017-05-19	1,565	1,574	1,472	1,483	505,700	741.50
2017-05-18	1,495	1,555	1,490	1,543	445,300	771.50
2017-05-17	1,550	1,580	1,518	1,551	476,000	775.50
2017-05-16	1,500	1,569	1,494	1,548	1,074,500	774
2017-05-15	1,342	1,565	1,342	1,512	2,377,100	756
2017-05-12	1,300	1,315	1,262	1,308	289,500	654
2017-05-11	1,300	1,304	1,289	1,301	272,800	650.50
2017-05-10	1,296	1,305	1,287	1,299	211,600	649.50
2017-05-09	1,290	1,325	1,281	1,296	357,700	648
2017-05-08	1,297	1,304	1,281	1,294	324,400	647
2017-05-02	1,249	1,277	1,238	1,274	377,000	637
2017-05-01	1,251	1,259	1,230	1,238	223,300	619
2017-04-28	1,250	1,251	1,228	1,239	191,800	619.50
2017-04-27	1,228	1,259	1,218	1,250	379,300	625
2017-04-26	1,185	1,227	1,181	1,217	291,900	608.50
2017-04-25	1,195	1,205	1,178	1,180	111,300	590
2017-04-24	1,200	1,205	1,189	1,196	104,900	598
2017-04-21	1,208	1,209	1,175	1,184	241,400	592
2017-04-20	1,210	1,220	1,198	1,208	131,400	604
2017-04-19	1,212	1,229	1,204	1,213	233,900	606.50
2017-04-18	1,238	1,240	1,196	1,203	413,200	601.50
2017-04-17	1,123	1,200	1,123	1,200	389,700	600
2017-04-14	1,107	1,168	1,091	1,123	472,500	561.50
2017-04-13	1,081	1,128	1,062	1,116	235,100	558
2017-04-12	1,126	1,139	1,034	1,091	291,200	545.50
2017-04-11	1,135	1,154	1,111	1,143	252,300	571.50
2017-04-10	1,119	1,139	1,112	1,125	184,700	562.50
2017-04-07	1,115	1,160	1,061	1,117	367,000	558.50
2017-04-06	1,130	1,138	1,091	1,111	346,300	555.50
2017-04-05	1,147	1,173	1,102	1,132	206,500	566
2017-04-04	1,179	1,185	1,081	1,149	552,400	574.50
2017-04-03	1,200	1,225	1,189	1,192	270,900	596
2017-03-31	1,218	1,229	1,196	1,215	228,500	607.50
2017-03-30	1,228	1,228	1,190	1,202	310,100	601
2017-03-29	1,179	1,230	1,175	1,213	516,700	606.50
2017-03-28	1,179	1,190	1,169	1,179	188,500	589.50
2017-03-27	1,168	1,193	1,152	1,179	330,200	589.50
2017-03-24	1,183	1,199	1,163	1,171	556,100	585.50
2017-03-23	1,150	1,183	1,134	1,166	508,400	583
2017-03-22	1,110	1,152	1,102	1,141	467,400	570.50
2017-03-21	1,079	1,135	1,074	1,130	519,800	565
2017-03-17	1,092	1,096	1,068	1,080	215,500	540
2017-03-16	1,070	1,100	1,070	1,099	289,100	549.50
2017-03-15	1,110	1,114	1,059	1,074	381,700	537
2017-03-14	1,050	1,120	1,048	1,110	441,700	555
2017-03-13	1,072	1,076	1,052	1,057	280,600	528.50
2017-03-10	1,095	1,100	1,066	1,078	301,900	539
2017-03-09	1,102	1,126	1,081	1,095	484,300	547.50
2017-03-08	1,080	1,099	1,053	1,098	417,200	549
2017-03-07	1,080	1,096	1,057	1,080	416,100	540
2017-03-06	1,041	1,085	1,041	1,077	590,300	538.50
2017-03-03	1,010	1,044	1,007	1,038	358,900	519
2017-03-02	1,028	1,028	1,007	1,009	156,100	504.50
2017-03-01	997	1,022	992	1,022	256,800	511
2017-02-28	1,010	1,026	998	999	303,800	499.50
2017-02-27	1,030	1,038	1,009	1,010	296,800	505
2017-02-24	985	1,042	984	1,041	581,600	520.50
2017-02-23	1,001	1,008	991	998	145,600	499
2017-02-22	1,010	1,015	991	1,005	246,700	502.50
2017-02-21	1,017	1,020	996	1,005	220,000	502.50
2017-02-20	1,015	1,035	1,009	1,017	363,700	508.50
2017-02-17	996	1,007	976	995	227,900	497.50
2017-02-16	998	1,020	991	995	296,800	497.50
2017-02-15	1,019	1,023	993	996	230,900	498
2017-02-14	985	1,024	978	1,018	577,100	509
2017-02-13	1,028	1,028	953	961	976,100	480.50
2017-02-10	1,038	1,048	1,023	1,047	245,800	523.50
2017-02-09	1,046	1,047	1,017	1,020	208,900	510
2017-02-08	1,011	1,042	1,008	1,037	200,700	518.50
2017-02-07	1,019	1,023	1,003	1,007	199,700	503.50
2017-02-06	1,018	1,025	1,011	1,019	175,200	509.50
2017-02-03	1,038	1,049	1,004	1,007	374,100	503.50
2017-02-02	1,003	1,032	996	1,026	432,300	513
2017-02-01	1,003	1,006	980	990	334,500	495
2017-01-31	988	1,018	983	1,012	388,200	506
2017-01-30	973	1,014	973	1,010	389,500	505
2017-01-27	975	981	961	969	206,300	484.50
2017-01-26	978	981	964	969	207,700	484.50
2017-01-25	955	972	949	967	214,900	483.50
2017-01-24	958	968	940	940	159,700	470
2017-01-23	941	971	940	961	268,900	480.50
2017-01-20	940	957	934	939	188,100	469.50
2017-01-19	965	965	933	934	294,900	467
2017-01-18	958	969	945	965	210,000	482.50
2017-01-17	969	978	951	963	208,000	481.50
2017-01-16	974	984	964	968	281,500	484
2017-01-13	928	971	925	970	401,700	485
2017-01-12	945	950	926	936	286,300	468
2017-01-11	980	980	955	955	240,900	477.50
2017-01-10	975	981	961	978	374,000	489
2017-01-06	953	975	948	974	362,700	487
2017-01-05	944	969	936	962	444,200	481
2017-01-04	958	967	921	934	522,600	467

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 [2017年度]

3679 (株)じげんの時系列データ [2017年度]