3710 ジョルダン(株) 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 | 764 | 765 | 752 | 759 | 1,000 | 759 |
| 2015-12-29 | 753 | 770 | 753 | 770 | 2,000 | 770 |
| 2015-12-28 | 755 | 759 | 755 | 758 | 900 | 758 |
| 2015-12-25 | 753 | 762 | 743 | 750 | 5,200 | 750 |
| 2015-12-24 | 768 | 769 | 750 | 753 | 2,900 | 753 |
| 2015-12-22 | 753 | 768 | 753 | 757 | 2,500 | 757 |
| 2015-12-21 | 768 | 768 | 750 | 768 | 2,800 | 768 |
| 2015-12-18 | 767 | 779 | 767 | 776 | 2,500 | 776 |
| 2015-12-17 | 760 | 800 | 760 | 779 | 6,100 | 779 |
| 2015-12-16 | 776 | 776 | 764 | 765 | 900 | 765 |
| 2015-12-15 | 765 | 775 | 762 | 762 | 2,000 | 762 |
| 2015-12-14 | 770 | 771 | 765 | 765 | 1,900 | 765 |
| 2015-12-11 | 765 | 779 | 760 | 779 | 1,600 | 779 |
| 2015-12-10 | 781 | 792 | 772 | 773 | 3,200 | 773 |
| 2015-12-09 | 765 | 770 | 765 | 768 | 3,500 | 768 |
| 2015-12-08 | 770 | 770 | 759 | 759 | 2,100 | 759 |
| 2015-12-07 | 769 | 769 | 761 | 761 | 1,400 | 761 |
| 2015-12-04 | 758 | 761 | 758 | 761 | 1,200 | 761 |
| 2015-12-03 | 764 | 767 | 762 | 762 | 1,800 | 762 |
| 2015-12-02 | 766 | 766 | 763 | 763 | 500 | 763 |
| 2015-12-01 | 759 | 764 | 759 | 763 | 400 | 763 |
| 2015-11-30 | 760 | 760 | 759 | 759 | 400 | 759 |
| 2015-11-27 | 769 | 769 | 756 | 758 | 1,300 | 758 |
| 2015-11-26 | 765 | 768 | 762 | 764 | 1,500 | 764 |
| 2015-11-25 | 777 | 777 | 761 | 765 | 4,500 | 765 |
| 2015-11-24 | 762 | 776 | 759 | 775 | 4,700 | 775 |
| 2015-11-20 | 757 | 758 | 750 | 756 | 900 | 756 |
| 2015-11-19 | 761 | 761 | 750 | 750 | 5,400 | 750 |
| 2015-11-18 | 765 | 765 | 760 | 760 | 2,700 | 760 |
| 2015-11-17 | 762 | 763 | 762 | 762 | 1,700 | 762 |
| 2015-11-16 | 760 | 764 | 760 | 762 | 3,000 | 762 |
| 2015-11-13 | 756 | 762 | 756 | 760 | 1,700 | 760 |
| 2015-11-12 | 764 | 764 | 751 | 756 | 1,900 | 756 |
| 2015-11-11 | 765 | 768 | 756 | 756 | 1,700 | 756 |
| 2015-11-10 | 752 | 768 | 752 | 768 | 1,700 | 768 |
| 2015-11-09 | 761 | 763 | 756 | 761 | 900 | 761 |
| 2015-11-06 | 752 | 758 | 752 | 757 | 900 | 757 |
| 2015-11-05 | 756 | 756 | 751 | 752 | 2,000 | 752 |
| 2015-11-04 | 768 | 768 | 750 | 756 | 5,500 | 756 |
| 2015-11-02 | 763 | 764 | 760 | 760 | 1,100 | 760 |
| 2015-10-30 | 765 | 771 | 761 | 764 | 1,100 | 764 |
| 2015-10-29 | 774 | 774 | 766 | 767 | 1,100 | 767 |
| 2015-10-28 | 774 | 774 | 763 | 769 | 300 | 769 |
| 2015-10-27 | 767 | 767 | 760 | 760 | 1,800 | 760 |
| 2015-10-26 | 779 | 779 | 756 | 756 | 3,800 | 756 |
| 2015-10-23 | 757 | 764 | 750 | 764 | 2,600 | 764 |
| 2015-10-22 | 757 | 757 | 753 | 753 | 200 | 753 |
| 2015-10-21 | 751 | 760 | 751 | 753 | 400 | 753 |
| 2015-10-20 | 753 | 755 | 751 | 751 | 2,600 | 751 |
| 2015-10-19 | 756 | 756 | 751 | 756 | 3,300 | 756 |
| 2015-10-16 | 757 | 761 | 757 | 757 | 300 | 757 |
| 2015-10-14 | 773 | 775 | 756 | 756 | 1,400 | 756 |
| 2015-10-13 | 779 | 780 | 772 | 772 | 800 | 772 |
| 2015-10-09 | 782 | 782 | 770 | 779 | 3,900 | 779 |
| 2015-10-08 | 770 | 773 | 770 | 772 | 800 | 772 |
| 2015-10-07 | 766 | 801 | 766 | 768 | 5,100 | 768 |
| 2015-10-06 | 772 | 772 | 762 | 766 | 2,100 | 766 |
| 2015-10-05 | 757 | 783 | 754 | 773 | 4,500 | 773 |
| 2015-10-02 | 774 | 774 | 751 | 760 | 2,000 | 760 |
| 2015-10-01 | 753 | 762 | 753 | 762 | 400 | 762 |
| 2015-09-30 | 751 | 781 | 751 | 762 | 1,800 | 762 |
| 2015-09-29 | 761 | 768 | 751 | 751 | 2,400 | 751 |
| 2015-09-28 | 780 | 787 | 757 | 760 | 5,000 | 760 |
| 2015-09-25 | 791 | 795 | 780 | 795 | 9,300 | 795 |
| 2015-09-24 | 770 | 777 | 751 | 777 | 3,600 | 777 |
| 2015-09-18 | 722 | 779 | 721 | 770 | 38,700 | 770 |
| 2015-09-17 | 827 | 827 | 819 | 827 | 500 | 827 |
| 2015-09-16 | 801 | 828 | 801 | 822 | 2,800 | 822 |
| 2015-09-15 | 815 | 831 | 811 | 815 | 1,700 | 815 |
| 2015-09-14 | 800 | 809 | 797 | 800 | 800 | 800 |
| 2015-09-11 | 792 | 809 | 785 | 809 | 3,400 | 809 |
| 2015-09-10 | 795 | 795 | 785 | 792 | 1,000 | 792 |
| 2015-09-09 | 784 | 797 | 779 | 794 | 1,700 | 794 |
| 2015-09-08 | 766 | 796 | 766 | 783 | 1,200 | 783 |
| 2015-09-07 | 770 | 794 | 760 | 770 | 19,100 | 770 |
| 2015-09-04 | 808 | 808 | 770 | 770 | 1,600 | 770 |
| 2015-09-03 | 805 | 805 | 797 | 797 | 2,800 | 797 |
| 2015-09-02 | 755 | 794 | 755 | 775 | 10,900 | 775 |
| 2015-09-01 | 860 | 860 | 815 | 815 | 3,600 | 815 |
| 2015-08-31 | 852 | 860 | 849 | 860 | 2,800 | 860 |
| 2015-08-28 | 870 | 870 | 830 | 850 | 1,300 | 850 |
| 2015-08-27 | 814 | 846 | 814 | 821 | 5,500 | 821 |
| 2015-08-26 | 757 | 810 | 757 | 784 | 9,900 | 784 |
| 2015-08-25 | 750 | 830 | 720 | 750 | 19,500 | 750 |
| 2015-08-24 | 875 | 891 | 785 | 785 | 36,500 | 785 |
| 2015-08-21 | 951 | 951 | 935 | 935 | 3,400 | 935 |
| 2015-08-20 | 974 | 974 | 952 | 952 | 1,200 | 952 |
| 2015-08-19 | 989 | 989 | 959 | 959 | 2,000 | 959 |
| 2015-08-18 | 974 | 980 | 970 | 974 | 1,900 | 974 |
| 2015-08-17 | 990 | 1,030 | 975 | 1,004 | 4,700 | 1,004 |
| 2015-08-14 | 960 | 979 | 960 | 978 | 1,800 | 978 |
| 2015-08-13 | 952 | 970 | 952 | 957 | 1,200 | 957 |
| 2015-08-12 | 950 | 995 | 950 | 960 | 10,900 | 960 |
| 2015-08-11 | 990 | 1,007 | 985 | 1,005 | 5,100 | 1,005 |
| 2015-08-10 | 1,017 | 1,024 | 990 | 990 | 7,600 | 990 |
| 2015-08-07 | 1,022 | 1,046 | 1,016 | 1,017 | 2,500 | 1,017 |
| 2015-08-06 | 1,049 | 1,049 | 1,023 | 1,023 | 700 | 1,023 |
| 2015-08-05 | 1,035 | 1,035 | 1,011 | 1,021 | 2,600 | 1,021 |
| 2015-08-04 | 1,035 | 1,035 | 1,016 | 1,035 | 2,300 | 1,035 |
| 2015-08-03 | 1,058 | 1,058 | 1,020 | 1,034 | 6,100 | 1,034 |
| 2015-07-31 | 1,099 | 1,099 | 1,056 | 1,074 | 1,900 | 1,074 |
| 2015-07-30 | 1,042 | 1,112 | 1,020 | 1,083 | 13,200 | 1,083 |
| 2015-07-29 | 1,024 | 1,044 | 1,005 | 1,032 | 6,600 | 1,032 |
| 2015-07-28 | 1,058 | 1,064 | 1,000 | 1,012 | 11,100 | 1,012 |
| 2015-07-27 | 1,130 | 1,140 | 1,088 | 1,088 | 10,900 | 1,088 |
| 2015-07-24 | 1,227 | 1,227 | 1,102 | 1,131 | 62,200 | 1,131 |
| 2015-07-23 | 1,075 | 1,246 | 1,065 | 1,197 | 72,400 | 1,197 |
| 2015-07-22 | 1,070 | 1,070 | 1,046 | 1,062 | 9,300 | 1,062 |
| 2015-07-21 | 1,110 | 1,110 | 1,065 | 1,070 | 10,400 | 1,070 |
| 2015-07-17 | 1,075 | 1,075 | 1,053 | 1,075 | 5,900 | 1,075 |
| 2015-07-16 | 1,082 | 1,082 | 1,030 | 1,070 | 4,400 | 1,070 |
| 2015-07-15 | 1,080 | 1,095 | 1,040 | 1,060 | 11,800 | 1,060 |
| 2015-07-14 | 1,060 | 1,070 | 1,016 | 1,063 | 6,000 | 1,063 |
| 2015-07-13 | 1,050 | 1,085 | 1,020 | 1,022 | 8,100 | 1,022 |
| 2015-07-10 | 980 | 1,035 | 976 | 1,029 | 6,000 | 1,029 |
| 2015-07-09 | 950 | 960 | 883 | 960 | 9,800 | 960 |
| 2015-07-08 | 1,025 | 1,037 | 978 | 995 | 12,000 | 995 |
| 2015-07-07 | 1,040 | 1,050 | 1,030 | 1,030 | 4,800 | 1,030 |
| 2015-07-06 | 1,057 | 1,057 | 1,040 | 1,040 | 7,200 | 1,040 |
| 2015-07-03 | 1,038 | 1,067 | 1,034 | 1,056 | 9,600 | 1,056 |
| 2015-07-02 | 1,050 | 1,050 | 1,035 | 1,035 | 5,100 | 1,035 |
| 2015-07-01 | 1,055 | 1,060 | 1,015 | 1,050 | 10,900 | 1,050 |
| 2015-06-30 | 1,010 | 1,087 | 1,010 | 1,040 | 18,700 | 1,040 |
| 2015-06-29 | 1,010 | 1,100 | 1,001 | 1,039 | 37,900 | 1,039 |
| 2015-06-26 | 1,063 | 1,122 | 1,026 | 1,116 | 55,400 | 1,116 |
| 2015-06-25 | 1,038 | 1,269 | 1,028 | 1,075 | 419,700 | 1,075 |
| 2015-06-24 | 1,063 | 1,090 | 999 | 1,008 | 155,000 | 1,008 |
| 2015-06-23 | 1,152 | 1,300 | 1,113 | 1,135 | 744,400 | 1,135 |
| 2015-06-22 | 859 | 1,002 | 859 | 1,002 | 59,500 | 1,002 |
| 2015-06-19 | 832 | 859 | 830 | 852 | 6,100 | 852 |
| 2015-06-18 | 837 | 845 | 830 | 830 | 2,500 | 830 |
| 2015-06-17 | 850 | 853 | 837 | 837 | 1,400 | 837 |
| 2015-06-16 | 840 | 840 | 840 | 840 | 100 | 840 |
| 2015-06-15 | 847 | 848 | 840 | 840 | 1,700 | 840 |
| 2015-06-12 | 845 | 845 | 832 | 832 | 700 | 832 |
| 2015-06-11 | 845 | 845 | 830 | 830 | 800 | 830 |
| 2015-06-10 | 833 | 833 | 833 | 833 | 400 | 833 |
| 2015-06-09 | 830 | 837 | 828 | 828 | 1,800 | 828 |
| 2015-06-08 | 844 | 844 | 831 | 831 | 800 | 831 |
| 2015-06-05 | 826 | 838 | 825 | 838 | 700 | 838 |
| 2015-06-04 | 833 | 833 | 830 | 830 | 1,300 | 830 |
| 2015-06-03 | 842 | 842 | 836 | 836 | 1,100 | 836 |
| 2015-06-02 | 849 | 849 | 849 | 849 | 600 | 849 |
| 2015-06-01 | 849 | 849 | 837 | 837 | 300 | 837 |
| 2015-05-29 | 840 | 840 | 836 | 839 | 400 | 839 |
| 2015-05-28 | 840 | 852 | 840 | 840 | 300 | 840 |
| 2015-05-27 | 852 | 852 | 847 | 847 | 200 | 847 |
| 2015-05-26 | 841 | 847 | 827 | 847 | 1,800 | 847 |
| 2015-05-25 | 860 | 860 | 841 | 841 | 1,900 | 841 |
| 2015-05-22 | 851 | 862 | 851 | 860 | 1,900 | 860 |
| 2015-05-21 | 840 | 850 | 840 | 850 | 600 | 850 |
| 2015-05-20 | 847 | 849 | 835 | 835 | 2,500 | 835 |
| 2015-05-19 | 825 | 847 | 825 | 832 | 600 | 832 |
| 2015-05-18 | 822 | 830 | 822 | 830 | 1,200 | 830 |
| 2015-05-15 | 833 | 848 | 830 | 830 | 7,200 | 830 |
| 2015-05-14 | 850 | 850 | 840 | 840 | 500 | 840 |
| 2015-05-13 | 836 | 855 | 835 | 855 | 1,400 | 855 |
| 2015-05-12 | 835 | 850 | 835 | 843 | 3,600 | 843 |
| 2015-05-11 | 850 | 875 | 842 | 843 | 9,500 | 843 |
| 2015-05-08 | 860 | 860 | 850 | 850 | 700 | 850 |
| 2015-05-07 | 841 | 860 | 841 | 860 | 18,100 | 860 |
| 2015-05-01 | 864 | 864 | 822 | 841 | 2,300 | 841 |
| 2015-04-30 | 868 | 870 | 852 | 852 | 2,100 | 852 |
| 2015-04-28 | 850 | 870 | 850 | 865 | 4,400 | 865 |
| 2015-04-27 | 864 | 864 | 845 | 860 | 4,000 | 860 |
| 2015-04-24 | 815 | 870 | 814 | 845 | 20,200 | 845 |
| 2015-04-23 | 809 | 810 | 806 | 810 | 600 | 810 |
| 2015-04-22 | 806 | 810 | 805 | 805 | 2,300 | 805 |
| 2015-04-21 | 809 | 809 | 806 | 806 | 800 | 806 |
| 2015-04-20 | 800 | 802 | 800 | 802 | 1,000 | 802 |
| 2015-04-17 | 817 | 817 | 802 | 802 | 1,000 | 802 |
| 2015-04-16 | 808 | 808 | 807 | 807 | 400 | 807 |
| 2015-04-15 | 805 | 810 | 805 | 807 | 400 | 807 |
| 2015-04-14 | 824 | 824 | 802 | 805 | 1,200 | 805 |
| 2015-04-13 | 818 | 825 | 798 | 824 | 5,900 | 824 |
| 2015-04-10 | 803 | 814 | 803 | 814 | 200 | 814 |
| 2015-04-09 | 815 | 817 | 815 | 817 | 2,400 | 817 |
| 2015-04-08 | 810 | 810 | 802 | 809 | 600 | 809 |
| 2015-04-07 | 803 | 803 | 800 | 800 | 1,100 | 800 |
| 2015-04-06 | 811 | 816 | 811 | 815 | 1,000 | 815 |
| 2015-04-03 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2015-04-02 | 815 | 815 | 805 | 805 | 200 | 805 |
| 2015-04-01 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2015-03-31 | 800 | 820 | 800 | 805 | 1,500 | 805 |
| 2015-03-30 | 788 | 798 | 788 | 798 | 300 | 798 |
| 2015-03-27 | 803 | 812 | 786 | 798 | 2,600 | 798 |
| 2015-03-26 | 813 | 818 | 812 | 818 | 5,800 | 818 |
| 2015-03-25 | 795 | 809 | 795 | 809 | 4,100 | 809 |
| 2015-03-24 | 807 | 810 | 807 | 810 | 1,500 | 810 |
| 2015-03-23 | 811 | 812 | 807 | 810 | 1,400 | 810 |
| 2015-03-20 | 803 | 810 | 800 | 800 | 1,300 | 800 |
| 2015-03-19 | 807 | 807 | 806 | 806 | 500 | 806 |
| 2015-03-18 | 810 | 810 | 797 | 807 | 3,300 | 807 |
| 2015-03-17 | 816 | 816 | 806 | 810 | 1,000 | 810 |
| 2015-03-16 | 800 | 810 | 800 | 801 | 1,800 | 801 |
| 2015-03-13 | 794 | 810 | 793 | 810 | 2,400 | 810 |
| 2015-03-12 | 798 | 800 | 797 | 800 | 900 | 800 |
| 2015-03-11 | 801 | 801 | 798 | 798 | 900 | 798 |
| 2015-03-10 | 802 | 802 | 800 | 801 | 1,000 | 801 |
| 2015-03-09 | 800 | 802 | 799 | 802 | 1,200 | 802 |
| 2015-03-06 | 806 | 806 | 797 | 802 | 2,100 | 802 |
| 2015-03-05 | 806 | 809 | 803 | 809 | 300 | 809 |
| 2015-03-04 | 800 | 810 | 798 | 810 | 1,800 | 810 |
| 2015-03-03 | 812 | 820 | 806 | 806 | 2,200 | 806 |
| 2015-03-02 | 803 | 815 | 803 | 805 | 2,300 | 805 |
| 2015-02-27 | 805 | 817 | 800 | 817 | 3,300 | 817 |
| 2015-02-26 | 814 | 840 | 814 | 820 | 4,000 | 820 |
| 2015-02-25 | 827 | 827 | 813 | 813 | 2,600 | 813 |
| 2015-02-24 | 831 | 831 | 800 | 813 | 2,100 | 813 |
| 2015-02-23 | 810 | 817 | 800 | 817 | 2,000 | 817 |
| 2015-02-20 | 793 | 799 | 760 | 799 | 7,100 | 799 |
| 2015-02-19 | 792 | 803 | 787 | 795 | 12,300 | 795 |
| 2015-02-18 | 837 | 837 | 807 | 837 | 4,700 | 837 |
| 2015-02-17 | 820 | 830 | 820 | 830 | 500 | 830 |
| 2015-02-16 | 823 | 825 | 820 | 825 | 2,900 | 825 |
| 2015-02-13 | 822 | 830 | 818 | 830 | 2,700 | 830 |
| 2015-02-12 | 819 | 845 | 819 | 819 | 2,700 | 819 |
| 2015-02-10 | 815 | 830 | 810 | 819 | 2,100 | 819 |
| 2015-02-09 | 828 | 828 | 819 | 819 | 1,100 | 819 |
| 2015-02-06 | 831 | 835 | 830 | 830 | 1,700 | 830 |
| 2015-02-05 | 842 | 842 | 836 | 840 | 1,200 | 840 |
| 2015-02-04 | 850 | 850 | 835 | 840 | 1,600 | 840 |
| 2015-02-03 | 849 | 850 | 845 | 845 | 1,900 | 845 |
| 2015-02-02 | 843 | 850 | 841 | 843 | 2,500 | 843 |
| 2015-01-30 | 836 | 847 | 820 | 843 | 3,100 | 843 |
| 2015-01-29 | 864 | 864 | 829 | 840 | 8,100 | 840 |
| 2015-01-28 | 820 | 834 | 819 | 834 | 4,800 | 834 |
| 2015-01-27 | 820 | 821 | 817 | 819 | 1,600 | 819 |
| 2015-01-26 | 817 | 817 | 801 | 814 | 5,200 | 814 |
| 2015-01-23 | 775 | 787 | 775 | 787 | 1,400 | 787 |
| 2015-01-22 | 771 | 774 | 765 | 774 | 1,100 | 774 |
| 2015-01-21 | 775 | 775 | 775 | 775 | 400 | 775 |
| 2015-01-20 | 775 | 775 | 771 | 775 | 1,200 | 775 |
| 2015-01-19 | 774 | 774 | 768 | 774 | 1,300 | 774 |
| 2015-01-16 | 765 | 767 | 764 | 767 | 1,000 | 767 |
| 2015-01-15 | 753 | 765 | 753 | 765 | 2,100 | 765 |
| 2015-01-14 | 765 | 765 | 762 | 765 | 2,200 | 765 |
| 2015-01-13 | 765 | 765 | 750 | 751 | 2,700 | 751 |
| 2015-01-09 | 763 | 768 | 763 | 765 | 500 | 765 |
| 2015-01-08 | 760 | 763 | 753 | 763 | 1,300 | 763 |
| 2015-01-07 | 751 | 751 | 751 | 751 | 100 | 751 |
| 2015-01-06 | 773 | 773 | 750 | 753 | 1,800 | 753 |
| 2015-01-05 | 755 | 763 | 755 | 758 | 1,800 | 758 |
分割・併合履歴 ： なし