3710 ジョルダン(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-12-29 | 800 | 800 | 790 | 790 | 300 | 790 |
| 2009-12-28 | 800 | 800 | 800 | 800 | 5,300 | 800 |
| 2009-12-25 | 785 | 790 | 775 | 790 | 8,400 | 790 |
| 2009-12-24 | 780 | 780 | 775 | 780 | 9,900 | 780 |
| 2009-12-22 | 760 | 765 | 758 | 765 | 1,500 | 765 |
| 2009-12-21 | 752 | 752 | 751 | 751 | 1,000 | 751 |
| 2009-12-18 | 758 | 758 | 750 | 752 | 1,000 | 752 |
| 2009-12-17 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-12-16 | 760 | 760 | 760 | 760 | 1,200 | 760 |
| 2009-12-15 | 772 | 772 | 755 | 760 | 3,400 | 760 |
| 2009-12-14 | 776 | 776 | 772 | 772 | 300 | 772 |
| 2009-12-11 | 775 | 782 | 775 | 776 | 400 | 776 |
| 2009-12-10 | 780 | 780 | 775 | 775 | 2,200 | 775 |
| 2009-12-09 | 752 | 760 | 752 | 760 | 300 | 760 |
| 2009-12-08 | 740 | 742 | 731 | 742 | 700 | 742 |
| 2009-12-04 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2009-12-03 | 751 | 751 | 751 | 751 | 200 | 751 |
| 2009-12-02 | 730 | 751 | 730 | 751 | 1,400 | 751 |
| 2009-12-01 | 720 | 720 | 720 | 720 | 800 | 720 |
| 2009-11-30 | 726 | 726 | 701 | 726 | 2,400 | 726 |
| 2009-11-27 | 744 | 746 | 726 | 726 | 300 | 726 |
| 2009-11-26 | 750 | 750 | 746 | 746 | 2,300 | 746 |
| 2009-11-25 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 2009-11-24 | 750 | 751 | 740 | 750 | 4,300 | 750 |
| 2009-11-20 | 750 | 750 | 750 | 750 | 1,500 | 750 |
| 2009-11-19 | 750 | 750 | 748 | 750 | 900 | 750 |
| 2009-11-18 | 720 | 720 | 720 | 720 | 300 | 720 |
| 2009-11-17 | 764 | 764 | 720 | 720 | 900 | 720 |
| 2009-11-16 | 782 | 782 | 770 | 775 | 4,400 | 775 |
| 2009-11-13 | 782 | 782 | 780 | 780 | 500 | 780 |
| 2009-11-12 | 790 | 790 | 782 | 782 | 600 | 782 |
| 2009-11-11 | 794 | 794 | 785 | 785 | 200 | 785 |
| 2009-11-10 | 788 | 790 | 788 | 790 | 800 | 790 |
| 2009-11-09 | 790 | 790 | 775 | 780 | 1,100 | 780 |
| 2009-11-06 | 785 | 785 | 784 | 784 | 400 | 784 |
| 2009-11-05 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-11-04 | 780 | 780 | 762 | 780 | 900 | 780 |
| 2009-11-02 | 771 | 780 | 771 | 780 | 300 | 780 |
| 2009-10-30 | 765 | 765 | 761 | 761 | 300 | 761 |
| 2009-10-29 | 769 | 769 | 760 | 765 | 400 | 765 |
| 2009-10-28 | 772 | 772 | 770 | 770 | 400 | 770 |
| 2009-10-27 | 776 | 776 | 765 | 768 | 1,300 | 768 |
| 2009-10-26 | 774 | 774 | 756 | 756 | 2,600 | 756 |
| 2009-10-23 | 746 | 755 | 745 | 745 | 1,800 | 745 |
| 2009-10-22 | 774 | 774 | 765 | 774 | 1,300 | 774 |
| 2009-10-21 | 774 | 774 | 761 | 764 | 1,100 | 764 |
| 2009-10-20 | 755 | 774 | 755 | 763 | 800 | 763 |
| 2009-10-19 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2009-10-16 | 750 | 750 | 750 | 750 | 300 | 750 |
| 2009-10-15 | 730 | 730 | 727 | 727 | 500 | 727 |
| 2009-10-14 | 729 | 729 | 729 | 729 | 100 | 729 |
| 2009-10-13 | 735 | 735 | 735 | 735 | 100 | 735 |
| 2009-10-09 | 725 | 725 | 725 | 725 | 100 | 725 |
| 2009-10-08 | 734 | 734 | 734 | 734 | 300 | 734 |
| 2009-10-07 | 734 | 734 | 734 | 734 | 200 | 734 |
| 2009-10-06 | 740 | 740 | 732 | 732 | 300 | 732 |
| 2009-10-05 | 757 | 757 | 740 | 740 | 800 | 740 |
| 2009-10-02 | 757 | 758 | 747 | 758 | 1,100 | 758 |
| 2009-10-01 | 746 | 766 | 746 | 755 | 1,000 | 755 |
| 2009-09-30 | 752 | 752 | 746 | 746 | 1,100 | 746 |
| 2009-09-29 | 771 | 771 | 750 | 752 | 700 | 752 |
| 2009-09-28 | 811 | 811 | 742 | 757 | 2,200 | 757 |
| 2009-09-25 | 835 | 835 | 815 | 825 | 3,000 | 825 |
| 2009-09-24 | 830 | 830 | 815 | 823 | 4,100 | 823 |
| 2009-09-18 | 792 | 800 | 761 | 800 | 1,900 | 800 |
| 2009-09-17 | 775 | 780 | 765 | 780 | 1,500 | 780 |
| 2009-09-16 | 760 | 760 | 758 | 758 | 600 | 758 |
| 2009-09-15 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2009-09-14 | 755 | 760 | 755 | 760 | 300 | 760 |
| 2009-09-11 | 750 | 755 | 750 | 755 | 200 | 755 |
| 2009-09-10 | 721 | 750 | 721 | 750 | 1,500 | 750 |
| 2009-09-09 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2009-09-08 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-09-07 | 753 | 753 | 753 | 753 | 200 | 753 |
| 2009-09-04 | 760 | 760 | 755 | 755 | 700 | 755 |
| 2009-09-03 | 760 | 760 | 758 | 760 | 300 | 760 |
| 2009-09-02 | 760 | 760 | 760 | 760 | 800 | 760 |
| 2009-08-31 | 756 | 756 | 750 | 750 | 200 | 750 |
| 2009-08-28 | 764 | 764 | 756 | 756 | 2,800 | 756 |
| 2009-08-27 | 764 | 764 | 764 | 764 | 700 | 764 |
| 2009-08-26 | 764 | 765 | 764 | 764 | 400 | 764 |
| 2009-08-25 | 765 | 765 | 760 | 760 | 2,100 | 760 |
| 2009-08-24 | 760 | 765 | 760 | 760 | 800 | 760 |
| 2009-08-21 | 747 | 747 | 736 | 736 | 900 | 736 |
| 2009-08-20 | 747 | 747 | 736 | 737 | 1,800 | 737 |
| 2009-08-19 | 747 | 747 | 747 | 747 | 100 | 747 |
| 2009-08-18 | 751 | 751 | 747 | 747 | 2,900 | 747 |
| 2009-08-17 | 760 | 760 | 755 | 756 | 600 | 756 |
| 2009-08-14 | 755 | 755 | 755 | 755 | 900 | 755 |
| 2009-08-13 | 784 | 789 | 784 | 785 | 400 | 785 |
| 2009-08-12 | 788 | 788 | 768 | 768 | 500 | 768 |
| 2009-08-11 | 745 | 789 | 742 | 789 | 1,000 | 789 |
| 2009-08-10 | 739 | 745 | 739 | 745 | 700 | 745 |
| 2009-08-07 | 736 | 754 | 736 | 754 | 900 | 754 |
| 2009-08-06 | 737 | 737 | 730 | 737 | 4,700 | 737 |
| 2009-08-05 | 745 | 755 | 737 | 737 | 2,700 | 737 |
| 2009-08-04 | 744 | 744 | 733 | 744 | 400 | 744 |
| 2009-08-03 | 745 | 745 | 732 | 732 | 1,700 | 732 |
| 2009-07-31 | 730 | 737 | 730 | 730 | 4,300 | 730 |
| 2009-07-30 | 734 | 734 | 726 | 726 | 600 | 726 |
| 2009-07-29 | 732 | 732 | 732 | 732 | 100 | 732 |
| 2009-07-28 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2009-07-27 | 730 | 730 | 730 | 730 | 600 | 730 |
| 2009-07-24 | 733 | 740 | 733 | 740 | 3,000 | 740 |
| 2009-07-23 | 735 | 735 | 732 | 732 | 1,200 | 732 |
| 2009-07-22 | 726 | 730 | 707 | 730 | 600 | 730 |
| 2009-07-21 | 735 | 735 | 716 | 716 | 300 | 716 |
| 2009-07-17 | 725 | 725 | 706 | 706 | 300 | 706 |
| 2009-07-16 | 725 | 725 | 725 | 725 | 400 | 725 |
| 2009-07-15 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2009-07-14 | 715 | 715 | 715 | 715 | 100 | 715 |
| 2009-07-13 | 740 | 740 | 705 | 715 | 2,200 | 715 |
| 2009-07-10 | 743 | 743 | 735 | 735 | 2,500 | 735 |
| 2009-07-09 | 705 | 705 | 697 | 697 | 500 | 697 |
| 2009-07-08 | 716 | 716 | 705 | 705 | 300 | 705 |
| 2009-07-07 | 716 | 716 | 716 | 716 | 100 | 716 |
| 2009-07-06 | 708 | 729 | 682 | 718 | 2,200 | 718 |
| 2009-07-03 | 690 | 703 | 690 | 703 | 1,600 | 703 |
| 2009-07-02 | 718 | 718 | 705 | 705 | 700 | 705 |
| 2009-07-01 | 761 | 761 | 710 | 724 | 3,400 | 724 |
| 2009-06-30 | 770 | 770 | 761 | 761 | 800 | 761 |
| 2009-06-29 | 761 | 761 | 743 | 761 | 700 | 761 |
| 2009-06-26 | 760 | 760 | 760 | 760 | 800 | 760 |
| 2009-06-25 | 751 | 755 | 751 | 755 | 3,000 | 755 |
| 2009-06-24 | 755 | 760 | 755 | 756 | 1,800 | 756 |
| 2009-06-23 | 747 | 747 | 711 | 721 | 2,900 | 721 |
| 2009-06-22 | 733 | 760 | 727 | 727 | 4,700 | 727 |
| 2009-06-19 | 733 | 733 | 725 | 725 | 1,300 | 725 |
| 2009-06-18 | 700 | 710 | 690 | 690 | 2,500 | 690 |
| 2009-06-17 | 695 | 720 | 692 | 710 | 900 | 710 |
| 2009-06-16 | 709 | 720 | 690 | 720 | 3,600 | 720 |
| 2009-06-15 | 750 | 750 | 720 | 720 | 5,500 | 720 |
| 2009-06-12 | 758 | 758 | 747 | 747 | 1,800 | 747 |
| 2009-06-11 | 710 | 712 | 710 | 712 | 400 | 712 |
| 2009-06-10 | 719 | 720 | 693 | 720 | 3,800 | 720 |
| 2009-06-09 | 695 | 710 | 680 | 700 | 2,200 | 700 |
| 2009-06-08 | 642 | 695 | 642 | 695 | 2,300 | 695 |
| 2009-06-05 | 645 | 650 | 640 | 650 | 1,100 | 650 |
| 2009-06-04 | 641 | 641 | 641 | 641 | 300 | 641 |
| 2009-06-03 | 642 | 652 | 642 | 652 | 700 | 652 |
| 2009-06-02 | 645 | 652 | 640 | 652 | 1,400 | 652 |
| 2009-06-01 | 638 | 645 | 620 | 645 | 2,100 | 645 |
| 2009-05-29 | 640 | 640 | 640 | 640 | 100 | 640 |
| 2009-05-28 | 610 | 650 | 610 | 650 | 2,500 | 650 |
| 2009-05-27 | 645 | 645 | 635 | 640 | 2,400 | 640 |
| 2009-05-26 | 645 | 645 | 645 | 645 | 1,400 | 645 |
| 2009-05-25 | 640 | 645 | 640 | 640 | 4,500 | 640 |
| 2009-05-22 | 601 | 610 | 585 | 610 | 4,100 | 610 |
| 2009-05-21 | 585 | 590 | 584 | 590 | 1,000 | 590 |
| 2009-05-20 | 585 | 585 | 585 | 585 | 3,800 | 585 |
| 2009-05-19 | 575 | 585 | 575 | 585 | 200 | 585 |
| 2009-05-18 | 580 | 580 | 575 | 575 | 1,500 | 575 |
| 2009-05-15 | 600 | 605 | 579 | 580 | 3,000 | 580 |
| 2009-05-14 | 565 | 605 | 546 | 600 | 4,200 | 600 |
| 2009-05-13 | 535 | 590 | 535 | 580 | 5,400 | 580 |
| 2009-05-12 | 510 | 520 | 510 | 520 | 200 | 520 |
| 2009-05-11 | 523 | 523 | 520 | 520 | 600 | 520 |
| 2009-05-08 | 530 | 530 | 520 | 530 | 2,100 | 530 |
| 2009-05-07 | 519 | 519 | 519 | 519 | 100 | 519 |
| 2009-05-01 | 540 | 540 | 521 | 521 | 300 | 521 |
| 2009-04-30 | 520 | 521 | 520 | 520 | 2,700 | 520 |
| 2009-04-28 | 511 | 540 | 511 | 540 | 1,300 | 540 |
| 2009-04-27 | 499 | 510 | 499 | 505 | 1,800 | 505 |
| 2009-04-24 | 525 | 525 | 515 | 517 | 4,500 | 517 |
| 2009-04-23 | 502 | 505 | 501 | 501 | 1,800 | 501 |
| 2009-04-22 | 500 | 502 | 499 | 502 | 700 | 502 |
| 2009-04-20 | 497 | 499 | 497 | 499 | 300 | 499 |
| 2009-04-17 | 500 | 500 | 492 | 492 | 400 | 492 |
| 2009-04-16 | 493 | 499 | 488 | 499 | 500 | 499 |
| 2009-04-15 | 503 | 503 | 500 | 500 | 900 | 500 |
| 2009-04-14 | 500 | 504 | 496 | 504 | 400 | 504 |
| 2009-04-13 | 490 | 490 | 490 | 490 | 100 | 490 |
| 2009-04-10 | 509 | 509 | 490 | 490 | 1,600 | 490 |
| 2009-04-09 | 500 | 504 | 500 | 504 | 700 | 504 |
| 2009-04-08 | 490 | 495 | 490 | 495 | 400 | 495 |
| 2009-04-07 | 490 | 504 | 490 | 504 | 400 | 504 |
| 2009-04-06 | 499 | 508 | 482 | 490 | 11,000 | 490 |
| 2009-04-03 | 498 | 508 | 496 | 496 | 900 | 496 |
| 2009-04-02 | 505 | 505 | 505 | 505 | 2,900 | 505 |
| 2009-04-01 | 500 | 500 | 500 | 500 | 100 | 500 |
| 2009-03-31 | 485 | 485 | 485 | 485 | 800 | 485 |
| 2009-03-30 | 510 | 510 | 485 | 485 | 2,800 | 485 |
| 2009-03-27 | 510 | 515 | 510 | 510 | 1,500 | 510 |
| 2009-03-26 | 501 | 514 | 501 | 514 | 900 | 514 |
| 2009-03-25 | 512 | 515 | 500 | 515 | 10,200 | 515 |
| 2009-03-24 | 464 | 478 | 464 | 478 | 2,900 | 478 |
| 2009-03-23 | 459 | 463 | 459 | 463 | 1,000 | 463 |
| 2009-03-19 | 455 | 459 | 453 | 459 | 600 | 459 |
| 2009-03-18 | 455 | 455 | 450 | 450 | 1,100 | 450 |
| 2009-03-17 | 452 | 455 | 430 | 430 | 7,400 | 430 |
| 2009-03-16 | 430 | 452 | 430 | 452 | 700 | 452 |
| 2009-03-13 | 450 | 450 | 450 | 450 | 100 | 450 |
| 2009-03-12 | 453 | 453 | 450 | 450 | 500 | 450 |
| 2009-03-11 | 450 | 450 | 440 | 440 | 300 | 440 |
| 2009-03-10 | 450 | 450 | 450 | 450 | 200 | 450 |
| 2009-03-06 | 462 | 462 | 451 | 451 | 300 | 451 |
| 2009-03-05 | 461 | 461 | 461 | 461 | 600 | 461 |
| 2009-03-04 | 460 | 463 | 460 | 462 | 700 | 462 |
| 2009-03-03 | 445 | 460 | 445 | 460 | 1,900 | 460 |
| 2009-03-02 | 450 | 450 | 444 | 445 | 600 | 445 |
| 2009-02-27 | 449 | 450 | 449 | 450 | 500 | 450 |
| 2009-02-26 | 447 | 455 | 447 | 450 | 1,300 | 450 |
| 2009-02-25 | 455 | 457 | 445 | 457 | 6,500 | 457 |
| 2009-02-24 | 411 | 420 | 411 | 420 | 2,100 | 420 |
| 2009-02-23 | 431 | 432 | 421 | 432 | 900 | 432 |
| 2009-02-20 | 430 | 430 | 424 | 424 | 600 | 424 |
| 2009-02-19 | 419 | 419 | 419 | 419 | 100 | 419 |
| 2009-02-18 | 420 | 420 | 415 | 415 | 300 | 415 |
| 2009-02-16 | 440 | 440 | 440 | 440 | 300 | 440 |
| 2009-02-13 | 462 | 462 | 440 | 440 | 1,500 | 440 |
| 2009-02-12 | 457 | 462 | 455 | 455 | 1,300 | 455 |
| 2009-02-10 | 441 | 459 | 441 | 456 | 800 | 456 |
| 2009-02-09 | 445 | 445 | 442 | 442 | 400 | 442 |
| 2009-02-06 | 454 | 454 | 450 | 450 | 1,600 | 450 |
| 2009-02-05 | 456 | 456 | 440 | 440 | 800 | 440 |
| 2009-02-04 | 445 | 450 | 445 | 450 | 300 | 450 |
| 2009-02-03 | 455 | 455 | 440 | 440 | 3,700 | 440 |
| 2009-02-02 | 445 | 445 | 445 | 445 | 200 | 445 |
| 2009-01-30 | 460 | 460 | 459 | 459 | 200 | 459 |
| 2009-01-29 | 460 | 463 | 460 | 460 | 600 | 460 |
| 2009-01-28 | 459 | 460 | 459 | 459 | 400 | 459 |
| 2009-01-27 | 475 | 475 | 460 | 460 | 1,700 | 460 |
| 2009-01-26 | 450 | 454 | 450 | 453 | 6,600 | 453 |
| 2009-01-23 | 419 | 424 | 416 | 424 | 2,200 | 424 |
| 2009-01-22 | 421 | 427 | 417 | 427 | 1,200 | 427 |
| 2009-01-21 | 419 | 419 | 412 | 413 | 400 | 413 |
| 2009-01-20 | 416 | 420 | 411 | 411 | 500 | 411 |
| 2009-01-19 | 418 | 418 | 410 | 411 | 2,200 | 411 |
| 2009-01-16 | 408 | 419 | 408 | 419 | 800 | 419 |
| 2009-01-15 | 410 | 416 | 400 | 405 | 2,300 | 405 |
| 2009-01-14 | 403 | 410 | 403 | 410 | 600 | 410 |
| 2009-01-13 | 428 | 428 | 400 | 400 | 3,900 | 400 |
| 2009-01-09 | 440 | 440 | 421 | 427 | 3,600 | 427 |
| 2009-01-08 | 448 | 448 | 440 | 440 | 600 | 440 |
| 2009-01-07 | 449 | 450 | 449 | 450 | 900 | 450 |
| 2009-01-06 | 449 | 449 | 443 | 444 | 1,700 | 444 |
| 2009-01-05 | 453 | 457 | 450 | 450 | 3,500 | 450 |
分割・併合履歴 ： なし