3710 ジョルダン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,307	1,308	1,236	1,260	96,900	1,260
2019-12-27	1,306	1,315	1,269	1,300	155,300	1,300
2019-12-26	1,323	1,386	1,296	1,317	386,300	1,317
2019-12-25	1,493	1,524	1,301	1,323	907,700	1,323
2019-12-24	1,433	1,433	1,433	1,433	39,200	1,433
2019-12-23	1,175	1,176	1,133	1,133	21,300	1,133
2019-12-20	1,136	1,162	1,135	1,158	11,500	1,158
2019-12-19	1,159	1,162	1,143	1,143	15,200	1,143
2019-12-18	1,172	1,195	1,160	1,168	13,700	1,168
2019-12-17	1,187	1,218	1,167	1,176	26,600	1,176
2019-12-16	1,172	1,188	1,160	1,187	25,600	1,187
2019-12-13	1,145	1,166	1,138	1,141	28,600	1,141
2019-12-12	1,186	1,187	1,141	1,147	27,700	1,147
2019-12-11	1,206	1,206	1,181	1,194	31,600	1,194
2019-12-10	1,216	1,218	1,205	1,211	18,100	1,211
2019-12-09	1,231	1,238	1,217	1,219	14,300	1,219
2019-12-06	1,241	1,244	1,225	1,230	8,800	1,230
2019-12-05	1,247	1,252	1,226	1,241	10,500	1,241
2019-12-04	1,229	1,241	1,221	1,236	14,800	1,236
2019-12-03	1,241	1,257	1,223	1,241	33,900	1,241
2019-12-02	1,253	1,275	1,250	1,269	11,000	1,269
2019-11-29	1,288	1,288	1,238	1,238	23,700	1,238
2019-11-28	1,228	1,297	1,224	1,273	63,500	1,273
2019-11-27	1,227	1,235	1,219	1,220	26,800	1,220
2019-11-26	1,246	1,250	1,225	1,229	30,400	1,229
2019-11-25	1,255	1,268	1,248	1,249	14,600	1,249
2019-11-22	1,264	1,274	1,254	1,257	10,700	1,257
2019-11-21	1,278	1,285	1,250	1,265	20,000	1,265
2019-11-20	1,274	1,288	1,272	1,278	9,300	1,278
2019-11-19	1,281	1,298	1,276	1,276	10,400	1,276
2019-11-18	1,275	1,303	1,275	1,290	6,600	1,290
2019-11-15	1,272	1,293	1,270	1,275	18,900	1,275
2019-11-14	1,306	1,335	1,285	1,330	15,200	1,330
2019-11-13	1,295	1,295	1,278	1,292	10,000	1,292
2019-11-12	1,323	1,325	1,296	1,299	11,800	1,299
2019-11-11	1,349	1,353	1,319	1,331	9,700	1,331
2019-11-08	1,331	1,375	1,331	1,349	14,900	1,349
2019-11-07	1,365	1,365	1,341	1,342	8,900	1,342
2019-11-06	1,365	1,379	1,348	1,365	5,900	1,365
2019-11-05	1,350	1,404	1,328	1,370	32,800	1,370
2019-11-01	1,334	1,347	1,320	1,333	11,200	1,333
2019-10-31	1,360	1,366	1,350	1,356	3,200	1,356
2019-10-30	1,356	1,368	1,351	1,365	12,700	1,365
2019-10-29	1,355	1,361	1,350	1,359	7,600	1,359
2019-10-28	1,355	1,387	1,343	1,360	19,300	1,360
2019-10-25	1,324	1,350	1,324	1,350	8,100	1,350
2019-10-24	1,300	1,346	1,300	1,329	18,700	1,329
2019-10-23	1,300	1,312	1,292	1,312	13,300	1,312
2019-10-21	1,305	1,311	1,295	1,300	10,000	1,300
2019-10-18	1,300	1,308	1,292	1,302	8,600	1,302
2019-10-17	1,310	1,322	1,282	1,282	11,700	1,282
2019-10-16	1,272	1,321	1,271	1,286	25,800	1,286
2019-10-15	1,313	1,354	1,267	1,283	56,000	1,283
2019-10-11	1,314	1,340	1,300	1,314	25,300	1,314
2019-10-10	1,339	1,369	1,321	1,322	29,300	1,322
2019-10-09	1,366	1,391	1,355	1,369	9,600	1,369
2019-10-08	1,412	1,412	1,371	1,372	42,100	1,372
2019-10-07	1,400	1,426	1,390	1,410	16,000	1,410
2019-10-04	1,380	1,441	1,371	1,397	40,900	1,397
2019-10-03	1,362	1,384	1,362	1,380	31,100	1,380
2019-10-02	1,367	1,392	1,366	1,386	15,600	1,386
2019-10-01	1,379	1,419	1,367	1,404	33,900	1,404
2019-09-30	1,410	1,410	1,368	1,399	12,400	1,399
2019-09-27	1,429	1,429	1,385	1,400	25,400	1,400
2019-09-26	1,403	1,440	1,403	1,429	47,200	1,429
2019-09-25	1,344	1,419	1,328	1,402	66,500	1,402
2019-09-24	1,316	1,352	1,316	1,337	40,900	1,337
2019-09-20	1,280	1,355	1,267	1,316	187,700	1,316
2019-09-19	1,413	1,443	1,413	1,430	17,400	1,430
2019-09-18	1,474	1,474	1,417	1,417	47,800	1,417
2019-09-17	1,489	1,507	1,437	1,474	41,100	1,474
2019-09-13	1,451	1,492	1,440	1,477	44,600	1,477
2019-09-12	1,463	1,507	1,446	1,452	81,300	1,452
2019-09-11	1,437	1,445	1,412	1,443	40,800	1,443
2019-09-10	1,474	1,474	1,410	1,412	71,200	1,412
2019-09-09	1,401	1,485	1,389	1,475	71,000	1,475
2019-09-06	1,453	1,453	1,411	1,411	43,600	1,411
2019-09-05	1,430	1,449	1,401	1,439	66,500	1,439
2019-09-04	1,480	1,549	1,435	1,435	336,200	1,435
2019-09-03	1,420	1,460	1,387	1,459	99,600	1,459
2019-09-02	1,400	1,433	1,377	1,405	70,200	1,405
2019-08-30	1,430	1,430	1,373	1,402	109,700	1,402
2019-08-29	1,465	1,487	1,379	1,405	208,600	1,405
2019-08-28	1,405	1,465	1,347	1,465	322,300	1,465
2019-08-27	1,574	1,610	1,399	1,425	832,000	1,425
2019-08-26	1,533	1,616	1,496	1,534	1,639,100	1,534
2019-08-23	1,550	1,550	1,488	1,550	1,944,200	1,550
2019-08-22	1,272	1,295	1,250	1,250	19,600	1,250
2019-08-21	1,301	1,318	1,260	1,285	32,300	1,285
2019-08-20	1,266	1,311	1,247	1,311	31,800	1,311
2019-08-19	1,246	1,274	1,230	1,260	23,200	1,260
2019-08-16	1,227	1,245	1,222	1,239	26,300	1,239
2019-08-15	1,250	1,260	1,215	1,231	77,600	1,231
2019-08-14	1,328	1,329	1,263	1,269	45,500	1,269
2019-08-13	1,291	1,311	1,278	1,290	63,200	1,290
2019-08-09	1,368	1,397	1,321	1,321	198,000	1,321
2019-08-08	1,449	1,487	1,435	1,482	47,800	1,482
2019-08-07	1,470	1,495	1,445	1,449	24,300	1,449
2019-08-06	1,420	1,478	1,407	1,470	38,600	1,470
2019-08-05	1,507	1,513	1,465	1,480	32,400	1,480
2019-08-02	1,468	1,514	1,465	1,501	64,300	1,501
2019-08-01	1,471	1,514	1,470	1,482	35,300	1,482
2019-07-31	1,474	1,489	1,457	1,489	23,600	1,489
2019-07-30	1,501	1,502	1,482	1,482	28,000	1,482
2019-07-29	1,525	1,533	1,495	1,501	45,200	1,501
2019-07-26	1,488	1,520	1,488	1,516	25,200	1,516
2019-07-25	1,488	1,503	1,482	1,488	29,700	1,488
2019-07-24	1,480	1,495	1,472	1,489	25,400	1,489
2019-07-23	1,490	1,493	1,462	1,479	71,500	1,479
2019-07-22	1,528	1,540	1,495	1,501	61,600	1,501
2019-07-19	1,551	1,574	1,541	1,543	60,800	1,543
2019-07-18	1,543	1,628	1,528	1,550	211,700	1,550
2019-07-17	1,470	1,540	1,470	1,528	71,700	1,528
2019-07-16	1,491	1,516	1,481	1,495	45,200	1,495
2019-07-12	1,585	1,595	1,507	1,512	165,500	1,512
2019-07-11	1,596	1,601	1,583	1,590	35,500	1,590
2019-07-10	1,599	1,605	1,581	1,600	51,300	1,600
2019-07-09	1,595	1,613	1,583	1,593	84,700	1,593
2019-07-08	1,614	1,650	1,586	1,606	194,700	1,606
2019-07-05	1,575	1,593	1,558	1,584	53,000	1,584
2019-07-04	1,606	1,608	1,572	1,575	65,000	1,575
2019-07-03	1,583	1,596	1,556	1,592	90,200	1,592
2019-07-02	1,643	1,649	1,583	1,591	166,900	1,591
2019-07-01	1,633	1,688	1,623	1,651	133,100	1,651
2019-06-28	1,651	1,800	1,603	1,649	635,300	1,649
2019-06-27	1,720	1,770	1,662	1,684	211,700	1,684
2019-06-26	1,600	1,810	1,553	1,673	670,800	1,673
2019-06-25	1,672	1,689	1,541	1,560	129,600	1,560
2019-06-24	1,729	1,739	1,666	1,686	150,500	1,686
2019-06-21	1,700	1,716	1,654	1,678	172,700	1,678
2019-06-20	1,608	1,725	1,604	1,700	328,200	1,700
2019-06-19	1,640	1,692	1,582	1,582	246,200	1,582
2019-06-18	1,648	1,648	1,576	1,589	110,300	1,589
2019-06-17	1,580	1,650	1,570	1,612	184,900	1,612
2019-06-14	1,453	1,573	1,453	1,566	99,700	1,566
2019-06-13	1,465	1,486	1,445	1,460	38,500	1,460
2019-06-12	1,470	1,512	1,443	1,467	58,300	1,467
2019-06-11	1,515	1,516	1,463	1,475	53,300	1,475
2019-06-10	1,532	1,552	1,511	1,515	42,600	1,515
2019-06-07	1,546	1,560	1,497	1,538	49,800	1,538
2019-06-06	1,526	1,590	1,523	1,546	73,200	1,546
2019-06-05	1,591	1,613	1,536	1,545	127,700	1,545
2019-06-04	1,561	1,600	1,458	1,511	222,000	1,511
2019-06-03	1,529	1,650	1,508	1,602	165,100	1,602
2019-05-31	1,655	1,665	1,530	1,560	256,200	1,560
2019-05-30	1,587	1,685	1,554	1,665	244,300	1,665
2019-05-29	1,676	1,720	1,592	1,611	393,500	1,611
2019-05-28	1,925	2,009	1,701	1,722	1,062,900	1,722
2019-05-27	1,808	1,965	1,790	1,923	519,500	1,923
2019-05-24	1,714	1,815	1,680	1,806	302,400	1,806
2019-05-23	1,710	1,745	1,664	1,718	231,600	1,718
2019-05-22	1,620	1,738	1,608	1,738	378,200	1,738
2019-05-21	1,592	1,669	1,582	1,615	241,500	1,615
2019-05-20	1,604	1,674	1,577	1,592	334,400	1,592
2019-05-17	1,519	1,595	1,501	1,565	281,000	1,565
2019-05-16	1,465	1,618	1,465	1,539	630,900	1,539
2019-05-15	1,400	1,452	1,371	1,371	233,500	1,371
2019-05-14	1,396	1,502	1,342	1,473	362,100	1,473
2019-05-13	1,570	1,578	1,370	1,413	602,000	1,413
2019-05-10	1,725	1,854	1,562	1,618	1,144,500	1,618
2019-05-09	1,791	2,085	1,728	1,765	2,036,400	1,765
2019-05-08	1,685	1,854	1,672	1,843	515,100	1,843
2019-05-07	1,730	1,770	1,667	1,710	205,200	1,710
2019-04-26	1,699	1,725	1,620	1,719	167,600	1,719
2019-04-25	1,680	1,726	1,652	1,671	115,400	1,671
2019-04-24	1,770	1,818	1,662	1,690	271,100	1,690
2019-04-23	1,714	1,830	1,685	1,780	445,100	1,780
2019-04-22	1,648	1,729	1,622	1,714	299,300	1,714
2019-04-19	1,600	1,666	1,580	1,648	169,300	1,648
2019-04-18	1,615	1,700	1,575	1,620	463,200	1,620
2019-04-17	1,613	1,650	1,551	1,586	248,400	1,586
2019-04-16	1,624	1,740	1,601	1,622	567,600	1,622
2019-04-15	1,560	1,776	1,466	1,624	1,278,500	1,624
2019-04-12	1,989	2,114	1,524	1,600	2,602,800	1,600
2019-04-11	1,670	2,001	1,639	1,877	1,952,800	1,877
2019-04-10	1,639	1,719	1,567	1,601	633,400	1,601
2019-04-09	1,510	1,686	1,502	1,660	916,000	1,660
2019-04-08	1,620	1,638	1,483	1,524	630,500	1,524
2019-04-05	1,387	1,587	1,353	1,540	879,000	1,540
2019-04-04	1,416	1,484	1,363	1,374	422,300	1,374
2019-04-03	1,530	1,568	1,451	1,475	628,300	1,475
2019-04-02	1,624	1,736	1,443	1,477	1,341,200	1,477
2019-04-01	1,670	1,865	1,556	1,604	1,192,400	1,604
2019-03-29	2,030	2,078	1,708	1,809	1,636,900	1,809
2019-03-28	1,460	1,679	1,438	1,679	1,322,000	1,679
2019-03-27	1,170	1,440	1,170	1,379	2,132,700	1,379
2019-03-26	990	1,140	981	1,140	51,300	1,140
2019-03-25	995	995	981	990	2,300	990
2019-03-22	1,000	1,020	994	1,000	2,400	1,000
2019-03-20	999	1,000	998	1,000	1,100	1,000
2019-03-19	972	1,013	972	986	22,200	986
2019-03-18	994	995	994	995	500	995
2019-03-15	972	995	972	995	5,200	995
2019-03-14	966	966	963	963	2,200	963
2019-03-13	980	981	980	981	200	981
2019-03-12	974	983	974	978	600	978
2019-03-11	974	981	974	981	200	981
2019-03-08	967	977	967	968	700	968
2019-03-07	982	982	967	967	600	967
2019-03-06	983	983	966	967	1,300	967
2019-03-05	986	991	973	975	1,900	975
2019-03-04	998	998	986	986	900	986
2019-03-01	998	998	994	998	1,000	998
2019-02-28	998	998	987	990	2,000	990
2019-02-27	997	997	980	996	1,000	996
2019-02-26	987	987	984	986	4,700	986
2019-02-25	986	986	986	986	1,000	986
2019-02-22	992	993	990	992	1,100	992
2019-02-21	990	992	984	992	500	992
2019-02-20	990	999	990	999	200	999
2019-02-19	996	998	990	990	1,100	990
2019-02-18	998	999	996	999	1,400	999
2019-02-15	976	981	970	976	2,800	976
2019-02-14	998	1,000	998	1,000	500	1,000
2019-02-13	983	990	983	990	500	990
2019-02-12	985	994	980	980	1,900	980
2019-02-08	975	1,008	975	1,001	2,600	1,001
2019-02-07	966	987	961	980	2,600	980
2019-02-06	980	980	970	979	1,800	979
2019-02-05	981	994	975	975	3,100	975
2019-02-04	1,015	1,055	980	981	17,700	981
2019-02-01	997	997	987	987	2,200	987
2019-01-31	990	996	990	996	600	996
2019-01-30	998	1,000	988	988	2,200	988
2019-01-29	998	998	998	998	100	998
2019-01-28	1,000	1,000	994	994	500	994
2019-01-25	1,040	1,040	999	1,007	8,000	1,007
2019-01-24	1,000	1,010	989	1,010	3,200	1,010
2019-01-23	990	999	990	999	300	999
2019-01-22	996	1,003	991	991	1,300	991
2019-01-21	991	1,008	991	991	1,500	991
2019-01-18	986	998	986	987	700	987
2019-01-17	1,044	1,044	986	987	7,000	987
2019-01-16	1,002	1,002	984	999	400	999
2019-01-15	999	1,002	999	1,002	400	1,002
2019-01-11	999	999	999	999	100	999
2019-01-10	990	999	982	999	400	999
2019-01-09	997	997	990	990	600	990
2019-01-08	984	999	984	990	1,300	990
2019-01-07	990	1,000	980	999	4,600	999
2019-01-04	1,000	1,000	954	975	1,700	975

分割・併合履歴：なし

2025年02月
日	月	火	水	木	金	土
« 01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