3710 ジョルダン(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 997 | 1,010 | 985 | 985 | 1,700 | 985 |
| 2018-12-27 | 958 | 984 | 950 | 984 | 2,300 | 984 |
| 2018-12-26 | 963 | 998 | 922 | 922 | 3,900 | 922 |
| 2018-12-25 | 1,005 | 1,005 | 961 | 961 | 4,500 | 961 |
| 2018-12-21 | 976 | 1,000 | 970 | 990 | 1,200 | 990 |
| 2018-12-20 | 988 | 994 | 976 | 976 | 2,200 | 976 |
| 2018-12-19 | 985 | 998 | 985 | 998 | 1,400 | 998 |
| 2018-12-18 | 991 | 999 | 987 | 988 | 1,200 | 988 |
| 2018-12-17 | 986 | 998 | 986 | 993 | 800 | 993 |
| 2018-12-14 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2018-12-13 | 998 | 1,005 | 998 | 1,005 | 500 | 1,005 |
| 2018-12-12 | 1,004 | 1,007 | 997 | 997 | 900 | 997 |
| 2018-12-11 | 1,000 | 1,005 | 1,000 | 1,004 | 500 | 1,004 |
| 2018-12-10 | 988 | 1,007 | 988 | 1,007 | 1,600 | 1,007 |
| 2018-12-07 | 995 | 1,007 | 995 | 997 | 1,100 | 997 |
| 2018-12-06 | 995 | 1,004 | 986 | 997 | 900 | 997 |
| 2018-12-05 | 989 | 1,007 | 989 | 995 | 500 | 995 |
| 2018-12-04 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2018-12-03 | 1,018 | 1,018 | 1,004 | 1,004 | 400 | 1,004 |
| 2018-11-30 | 995 | 1,002 | 995 | 1,002 | 400 | 1,002 |
| 2018-11-29 | 1,009 | 1,025 | 1,009 | 1,025 | 200 | 1,025 |
| 2018-11-28 | 998 | 998 | 998 | 998 | 200 | 998 |
| 2018-11-27 | 981 | 998 | 981 | 998 | 200 | 998 |
| 2018-11-26 | 1,066 | 1,066 | 996 | 996 | 1,700 | 996 |
| 2018-11-22 | 997 | 1,007 | 990 | 992 | 1,200 | 992 |
| 2018-11-21 | 997 | 1,001 | 997 | 997 | 600 | 997 |
| 2018-11-20 | 984 | 990 | 984 | 987 | 300 | 987 |
| 2018-11-19 | 994 | 994 | 990 | 991 | 1,100 | 991 |
| 2018-11-16 | 1,005 | 1,005 | 981 | 1,003 | 1,300 | 1,003 |
| 2018-11-15 | 991 | 1,045 | 990 | 1,028 | 2,700 | 1,028 |
| 2018-11-14 | 972 | 984 | 972 | 976 | 1,100 | 976 |
| 2018-11-13 | 975 | 998 | 975 | 982 | 1,500 | 982 |
| 2018-11-12 | 1,000 | 1,000 | 990 | 990 | 800 | 990 |
| 2018-11-09 | 999 | 1,005 | 985 | 1,000 | 1,200 | 1,000 |
| 2018-11-08 | 990 | 1,005 | 979 | 1,005 | 500 | 1,005 |
| 2018-11-07 | 961 | 988 | 961 | 975 | 1,200 | 975 |
| 2018-11-06 | 989 | 990 | 978 | 978 | 300 | 978 |
| 2018-11-05 | 999 | 999 | 980 | 980 | 600 | 980 |
| 2018-11-02 | 1,004 | 1,004 | 1,004 | 1,004 | 200 | 1,004 |
| 2018-11-01 | - | - | - | 980 | - | 980 |
| 2018-10-31 | 963 | 997 | 963 | 980 | 1,500 | 980 |
| 2018-10-30 | 961 | 975 | 960 | 975 | 900 | 975 |
| 2018-10-29 | 984 | 984 | 978 | 978 | 900 | 978 |
| 2018-10-26 | 994 | 995 | 985 | 985 | 1,100 | 985 |
| 2018-10-25 | 1,014 | 1,014 | 980 | 984 | 2,200 | 984 |
| 2018-10-24 | 1,003 | 1,015 | 1,002 | 1,015 | 600 | 1,015 |
| 2018-10-23 | 1,002 | 1,005 | 990 | 1,003 | 1,100 | 1,003 |
| 2018-10-22 | 1,017 | 1,026 | 1,000 | 1,007 | 4,200 | 1,007 |
| 2018-10-19 | 990 | 1,130 | 985 | 985 | 24,300 | 985 |
| 2018-10-18 | 999 | 999 | 999 | 999 | 400 | 999 |
| 2018-10-17 | 987 | 1,002 | 987 | 1,000 | 700 | 1,000 |
| 2018-10-16 | 984 | 1,000 | 984 | 1,000 | 300 | 1,000 |
| 2018-10-15 | - | - | - | 998 | - | 998 |
| 2018-10-12 | 975 | 999 | 975 | 998 | 600 | 998 |
| 2018-10-11 | 980 | 988 | 971 | 975 | 4,200 | 975 |
| 2018-10-10 | - | - | - | 994 | - | 994 |
| 2018-10-09 | 990 | 995 | 982 | 994 | 500 | 994 |
| 2018-10-05 | 998 | 998 | 984 | 998 | 1,100 | 998 |
| 2018-10-04 | 983 | 998 | 983 | 998 | 400 | 998 |
| 2018-10-03 | - | - | - | 998 | - | 998 |
| 2018-10-02 | 1,004 | 1,004 | 998 | 998 | 800 | 998 |
| 2018-10-01 | 1,000 | 1,004 | 990 | 1,004 | 600 | 1,004 |
| 2018-09-28 | 999 | 1,000 | 992 | 1,000 | 700 | 1,000 |
| 2018-09-27 | 993 | 993 | 993 | 993 | 200 | 993 |
| 2018-09-26 | 989 | 998 | 974 | 998 | 1,600 | 998 |
| 2018-09-25 | 1,010 | 1,031 | 1,005 | 1,008 | 18,100 | 1,008 |
| 2018-09-21 | 1,007 | 1,008 | 1,005 | 1,006 | 16,000 | 1,006 |
| 2018-09-20 | 1,005 | 1,005 | 1,005 | 1,005 | 800 | 1,005 |
| 2018-09-19 | 1,032 | 1,032 | 1,005 | 1,009 | 1,400 | 1,009 |
| 2018-09-18 | 1,000 | 1,010 | 999 | 1,010 | 1,100 | 1,010 |
| 2018-09-14 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2018-09-13 | 992 | 992 | 988 | 988 | 1,000 | 988 |
| 2018-09-12 | 989 | 992 | 982 | 992 | 800 | 992 |
| 2018-09-11 | 982 | 982 | 976 | 982 | 400 | 982 |
| 2018-09-10 | 999 | 999 | 983 | 983 | 2,900 | 983 |
| 2018-09-07 | 990 | 1,007 | 990 | 1,007 | 400 | 1,007 |
| 2018-09-06 | 996 | 1,007 | 995 | 1,007 | 1,500 | 1,007 |
| 2018-09-05 | 994 | 1,000 | 994 | 1,000 | 400 | 1,000 |
| 2018-09-04 | 1,000 | 1,010 | 1,000 | 1,006 | 400 | 1,006 |
| 2018-09-03 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2018-08-31 | 986 | 1,007 | 986 | 986 | 1,200 | 986 |
| 2018-08-30 | 1,000 | 1,000 | 984 | 986 | 600 | 986 |
| 2018-08-29 | 1,020 | 1,020 | 1,000 | 1,007 | 400 | 1,007 |
| 2018-08-28 | 1,000 | 1,008 | 999 | 1,007 | 23,200 | 1,007 |
| 2018-08-27 | 999 | 1,007 | 999 | 1,007 | 500 | 1,007 |
| 2018-08-24 | 1,019 | 1,019 | 990 | 990 | 2,400 | 990 |
| 2018-08-23 | 979 | 998 | 979 | 998 | 600 | 998 |
| 2018-08-22 | 978 | 984 | 978 | 982 | 700 | 982 |
| 2018-08-21 | 969 | 970 | 969 | 970 | 400 | 970 |
| 2018-08-20 | 970 | 970 | 970 | 970 | 400 | 970 |
| 2018-08-17 | 961 | 973 | 961 | 968 | 800 | 968 |
| 2018-08-16 | 998 | 1,013 | 970 | 970 | 1,900 | 970 |
| 2018-08-15 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2018-08-14 | 1,003 | 1,003 | 1,003 | 1,003 | 100 | 1,003 |
| 2018-08-13 | 1,007 | 1,007 | 1,003 | 1,003 | 400 | 1,003 |
| 2018-08-10 | 1,024 | 1,024 | 1,017 | 1,017 | 200 | 1,017 |
| 2018-08-09 | 1,016 | 1,038 | 1,012 | 1,024 | 1,000 | 1,024 |
| 2018-08-08 | - | - | - | 1,016 | - | 1,016 |
| 2018-08-07 | 1,015 | 1,039 | 1,015 | 1,016 | 300 | 1,016 |
| 2018-08-06 | - | - | - | 1,013 | - | 1,013 |
| 2018-08-03 | 1,033 | 1,033 | 1,013 | 1,013 | 500 | 1,013 |
| 2018-08-02 | 1,074 | 1,074 | 1,036 | 1,036 | 600 | 1,036 |
| 2018-08-01 | 1,079 | 1,079 | 1,048 | 1,048 | 400 | 1,048 |
| 2018-07-31 | 1,048 | 1,076 | 1,012 | 1,076 | 1,100 | 1,076 |
| 2018-07-30 | 1,032 | 1,049 | 1,032 | 1,049 | 400 | 1,049 |
| 2018-07-27 | 1,075 | 1,075 | 1,061 | 1,061 | 200 | 1,061 |
| 2018-07-26 | 1,095 | 1,150 | 1,060 | 1,060 | 3,200 | 1,060 |
| 2018-07-25 | 1,095 | 1,095 | 1,035 | 1,090 | 3,500 | 1,090 |
| 2018-07-24 | 1,035 | 1,037 | 1,023 | 1,035 | 1,000 | 1,035 |
| 2018-07-23 | 1,020 | 1,023 | 1,020 | 1,023 | 500 | 1,023 |
| 2018-07-20 | 1,024 | 1,036 | 1,020 | 1,020 | 800 | 1,020 |
| 2018-07-19 | 1,006 | 1,029 | 1,006 | 1,014 | 1,200 | 1,014 |
| 2018-07-18 | 1,034 | 1,034 | 965 | 997 | 2,500 | 997 |
| 2018-07-17 | 998 | 1,040 | 998 | 1,018 | 3,200 | 1,018 |
| 2018-07-13 | 1,046 | 1,046 | 1,000 | 1,000 | 2,300 | 1,000 |
| 2018-07-12 | - | - | - | 1,016 | - | 1,016 |
| 2018-07-11 | 1,029 | 1,029 | 1,000 | 1,016 | 1,000 | 1,016 |
| 2018-07-10 | 1,001 | 1,031 | 999 | 999 | 3,400 | 999 |
| 2018-07-09 | 1,000 | 1,021 | 992 | 1,020 | 2,200 | 1,020 |
| 2018-07-06 | 968 | 1,000 | 968 | 1,000 | 1,700 | 1,000 |
| 2018-07-05 | 976 | 977 | 970 | 970 | 400 | 970 |
| 2018-07-04 | 970 | 977 | 969 | 970 | 400 | 970 |
| 2018-07-03 | 987 | 987 | 970 | 970 | 600 | 970 |
| 2018-07-02 | 975 | 975 | 972 | 972 | 400 | 972 |
| 2018-06-29 | 976 | 976 | 975 | 975 | 400 | 975 |
| 2018-06-28 | 970 | 970 | 970 | 970 | 1,200 | 970 |
| 2018-06-27 | 999 | 999 | 980 | 980 | 1,000 | 980 |
| 2018-06-26 | 1,003 | 1,003 | 1,002 | 1,002 | 200 | 1,002 |
| 2018-06-25 | 1,013 | 1,013 | 1,013 | 1,013 | 800 | 1,013 |
| 2018-06-22 | 976 | 998 | 976 | 998 | 300 | 998 |
| 2018-06-21 | 992 | 996 | 980 | 986 | 3,300 | 986 |
| 2018-06-20 | 1,001 | 1,010 | 992 | 992 | 1,900 | 992 |
| 2018-06-19 | 1,002 | 1,002 | 1,000 | 1,000 | 200 | 1,000 |
| 2018-06-18 | 1,015 | 1,026 | 999 | 999 | 1,400 | 999 |
| 2018-06-15 | 1,023 | 1,023 | 1,014 | 1,014 | 600 | 1,014 |
| 2018-06-14 | 1,012 | 1,023 | 1,012 | 1,023 | 1,200 | 1,023 |
| 2018-06-13 | 1,011 | 1,014 | 1,011 | 1,011 | 1,300 | 1,011 |
| 2018-06-12 | 1,020 | 1,020 | 1,014 | 1,016 | 500 | 1,016 |
| 2018-06-11 | 1,007 | 1,016 | 1,006 | 1,016 | 400 | 1,016 |
| 2018-06-08 | 1,011 | 1,014 | 1,011 | 1,011 | 700 | 1,011 |
| 2018-06-07 | 1,017 | 1,017 | 1,007 | 1,011 | 1,800 | 1,011 |
| 2018-06-06 | 1,001 | 1,017 | 1,001 | 1,017 | 700 | 1,017 |
| 2018-06-05 | 1,008 | 1,027 | 1,008 | 1,027 | 700 | 1,027 |
| 2018-06-04 | 1,000 | 1,039 | 1,000 | 1,037 | 800 | 1,037 |
| 2018-06-01 | 1,002 | 1,009 | 1,000 | 1,000 | 2,900 | 1,000 |
| 2018-05-31 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2018-05-30 | - | - | - | 1,040 | - | 1,040 |
| 2018-05-29 | - | - | - | 1,040 | - | - |
| 2018-05-28 | 1,040 | 1,041 | 1,040 | 1,040 | 300 | 1,040 |
| 2018-05-25 | 1,107 | 1,107 | 1,050 | 1,050 | 1,100 | 1,050 |
| 2018-05-24 | - | - | - | 1,050 | - | - |
| 2018-05-23 | 1,055 | 1,055 | 1,050 | 1,050 | 400 | 1,050 |
| 2018-05-22 | 1,055 | 1,055 | 1,055 | 1,055 | 100 | 1,055 |
| 2018-05-21 | 1,070 | 1,070 | 1,052 | 1,052 | 200 | 1,052 |
| 2018-05-18 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | 1,080 |
| 2018-05-17 | - | - | - | 1,074 | - | - |
| 2018-05-16 | - | - | - | 1,074 | - | - |
| 2018-05-15 | 1,053 | 1,074 | 1,053 | 1,074 | 300 | 1,074 |
| 2018-05-14 | 1,058 | 1,058 | 1,053 | 1,053 | 1,800 | 1,053 |
| 2018-05-11 | 1,061 | 1,085 | 1,060 | 1,060 | 1,300 | 1,060 |
| 2018-05-10 | 1,065 | 1,065 | 1,063 | 1,063 | 200 | 1,063 |
| 2018-05-09 | 1,065 | 1,065 | 1,065 | 1,065 | 200 | 1,065 |
| 2018-05-08 | 1,070 | 1,080 | 1,070 | 1,070 | 800 | 1,070 |
| 2018-05-07 | 1,079 | 1,082 | 1,068 | 1,082 | 400 | 1,082 |
| 2018-05-02 | 1,079 | 1,079 | 1,079 | 1,079 | 200 | 1,079 |
| 2018-05-01 | 1,080 | 1,080 | 1,079 | 1,079 | 500 | 1,079 |
| 2018-04-27 | - | - | - | 1,099 | - | - |
| 2018-04-26 | 1,099 | 1,099 | 1,099 | 1,099 | 100 | 1,099 |
| 2018-04-25 | 1,100 | 1,108 | 1,073 | 1,099 | 2,200 | 1,099 |
| 2018-04-24 | 1,100 | 1,115 | 1,100 | 1,111 | 300 | 1,111 |
| 2018-04-23 | 1,095 | 1,100 | 1,094 | 1,100 | 1,600 | 1,100 |
| 2018-04-20 | 1,096 | 1,100 | 1,096 | 1,096 | 800 | 1,096 |
| 2018-04-19 | 1,093 | 1,114 | 1,093 | 1,114 | 200 | 1,114 |
| 2018-04-18 | 1,081 | 1,092 | 1,077 | 1,077 | 500 | 1,077 |
| 2018-04-17 | 1,101 | 1,101 | 1,100 | 1,100 | 400 | 1,100 |
| 2018-04-16 | 1,138 | 1,138 | 1,101 | 1,101 | 600 | 1,101 |
| 2018-04-13 | 1,124 | 1,128 | 1,124 | 1,128 | 300 | 1,128 |
| 2018-04-12 | 1,125 | 1,155 | 1,125 | 1,154 | 1,000 | 1,154 |
| 2018-04-11 | 1,148 | 1,180 | 1,125 | 1,137 | 8,400 | 1,137 |
| 2018-04-10 | 1,156 | 1,156 | 1,146 | 1,148 | 1,700 | 1,148 |
| 2018-04-09 | 1,149 | 1,156 | 1,149 | 1,156 | 900 | 1,156 |
| 2018-04-06 | 1,141 | 1,141 | 1,141 | 1,141 | 200 | 1,141 |
| 2018-04-05 | 1,117 | 1,135 | 1,117 | 1,135 | 1,300 | 1,135 |
| 2018-04-04 | 1,110 | 1,117 | 1,110 | 1,117 | 200 | 1,117 |
| 2018-04-03 | 1,105 | 1,127 | 1,105 | 1,110 | 2,000 | 1,110 |
| 2018-03-30 | 1,110 | 1,133 | 1,110 | 1,133 | 600 | 1,133 |
| 2018-03-29 | 1,120 | 1,130 | 1,101 | 1,120 | 3,400 | 1,120 |
| 2018-03-28 | 1,107 | 1,133 | 990 | 1,090 | 4,600 | 1,090 |
| 2018-03-27 | 1,106 | 1,134 | 1,105 | 1,107 | 3,400 | 1,107 |
| 2018-03-26 | 1,110 | 1,146 | 1,071 | 1,136 | 8,000 | 1,136 |
| 2018-03-23 | 1,035 | 1,106 | 1,025 | 1,106 | 2,600 | 1,106 |
| 2018-03-22 | 1,073 | 1,073 | 1,045 | 1,050 | 1,700 | 1,050 |
| 2018-03-20 | 1,024 | 1,057 | 1,024 | 1,056 | 9,000 | 1,056 |
| 2018-03-19 | 1,016 | 1,048 | 1,016 | 1,024 | 1,400 | 1,024 |
| 2018-03-16 | 1,014 | 1,044 | 1,014 | 1,016 | 600 | 1,016 |
| 2018-03-15 | 1,025 | 1,030 | 1,025 | 1,030 | 300 | 1,030 |
| 2018-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,400 | 1,020 |
| 2018-03-12 | 1,010 | 1,017 | 1,010 | 1,015 | 300 | 1,015 |
| 2018-03-09 | 1,006 | 1,007 | 1,006 | 1,007 | 200 | 1,007 |
| 2018-03-08 | 1,006 | 1,010 | 1,006 | 1,010 | 300 | 1,010 |
| 2018-03-06 | 1,029 | 1,029 | 1,011 | 1,011 | 200 | 1,011 |
| 2018-03-05 | 1,026 | 1,026 | 1,026 | 1,026 | 100 | 1,026 |
| 2018-03-02 | 1,022 | 1,027 | 1,002 | 1,027 | 600 | 1,027 |
| 2018-03-01 | 1,010 | 1,023 | 1,004 | 1,023 | 600 | 1,023 |
| 2018-02-28 | 1,015 | 1,029 | 1,000 | 1,005 | 1,900 | 1,005 |
| 2018-02-27 | 1,055 | 1,055 | 1,014 | 1,014 | 2,000 | 1,014 |
| 2018-02-26 | 1,076 | 1,229 | 1,026 | 1,027 | 25,900 | 1,027 |
| 2018-02-23 | 1,010 | 1,016 | 1,010 | 1,016 | 200 | 1,016 |
| 2018-02-22 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
| 2018-02-21 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 1,004 |
| 2018-02-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2018-02-19 | 1,030 | 1,030 | 1,000 | 1,000 | 300 | 1,000 |
| 2018-02-16 | 1,033 | 1,033 | 1,033 | 1,033 | 200 | 1,033 |
| 2018-02-15 | 1,008 | 1,008 | 1,008 | 1,008 | 100 | 1,008 |
| 2018-02-14 | 1,000 | 1,024 | 1,000 | 1,008 | 500 | 1,008 |
| 2018-02-13 | 1,000 | 1,001 | 1,000 | 1,001 | 200 | 1,001 |
| 2018-02-09 | 979 | 1,000 | 979 | 1,000 | 700 | 1,000 |
| 2018-02-08 | 1,030 | 1,032 | 1,030 | 1,032 | 300 | 1,032 |
| 2018-02-07 | 1,028 | 1,030 | 1,000 | 1,029 | 1,500 | 1,029 |
| 2018-02-06 | 1,000 | 1,030 | 953 | 958 | 4,300 | 958 |
| 2018-02-05 | 1,064 | 1,064 | 1,050 | 1,050 | 1,300 | 1,050 |
| 2018-02-02 | 1,076 | 1,076 | 1,076 | 1,076 | 300 | 1,076 |
| 2018-02-01 | 1,070 | 1,089 | 1,070 | 1,076 | 600 | 1,076 |
| 2018-01-31 | 1,100 | 1,100 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2018-01-30 | 1,122 | 1,122 | 1,110 | 1,110 | 800 | 1,110 |
| 2018-01-29 | 1,134 | 1,135 | 1,122 | 1,122 | 600 | 1,122 |
| 2018-01-26 | 1,128 | 1,160 | 1,128 | 1,131 | 800 | 1,131 |
| 2018-01-25 | 1,157 | 1,157 | 1,157 | 1,157 | 2,500 | 1,157 |
| 2018-01-24 | 1,167 | 1,167 | 1,142 | 1,152 | 1,300 | 1,152 |
| 2018-01-23 | 1,166 | 1,166 | 1,161 | 1,161 | 400 | 1,161 |
| 2018-01-22 | 1,170 | 1,170 | 1,154 | 1,156 | 1,200 | 1,156 |
| 2018-01-19 | 1,148 | 1,148 | 1,140 | 1,140 | 400 | 1,140 |
| 2018-01-18 | 1,134 | 1,148 | 1,134 | 1,148 | 500 | 1,148 |
| 2018-01-17 | 1,138 | 1,138 | 1,138 | 1,138 | 300 | 1,138 |
| 2018-01-16 | 1,148 | 1,148 | 1,138 | 1,138 | 900 | 1,138 |
| 2018-01-15 | 1,112 | 1,134 | 1,112 | 1,129 | 700 | 1,129 |
| 2018-01-12 | 1,131 | 1,135 | 1,111 | 1,116 | 5,900 | 1,116 |
| 2018-01-11 | 1,143 | 1,144 | 1,130 | 1,130 | 400 | 1,130 |
| 2018-01-10 | 1,173 | 1,173 | 1,138 | 1,139 | 1,400 | 1,139 |
| 2018-01-09 | 1,139 | 1,174 | 1,139 | 1,174 | 2,000 | 1,174 |
| 2018-01-05 | 1,120 | 1,157 | 1,120 | 1,127 | 800 | 1,127 |
| 2018-01-04 | 1,119 | 1,119 | 1,111 | 1,118 | 1,100 | 1,118 |
分割・併合履歴 ： なし