3719 (株)ジェクシード の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 1,390 | 1,390 | 1,370 | 1,370 | 2,100 | 685 |
| 2003-12-29 | 1,410 | 1,410 | 1,370 | 1,370 | 2,600 | 685 |
| 2003-12-26 | 1,380 | 1,390 | 1,370 | 1,370 | 600 | 685 |
| 2003-12-25 | 1,390 | 1,390 | 1,360 | 1,360 | 8,100 | 680 |
| 2003-12-24 | 1,350 | 1,360 | 1,340 | 1,350 | 7,100 | 675 |
| 2003-12-22 | 1,310 | 1,350 | 1,300 | 1,330 | 5,400 | 665 |
| 2003-12-19 | 1,270 | 1,300 | 1,260 | 1,300 | 1,500 | 650 |
| 2003-12-18 | 1,300 | 1,300 | 1,260 | 1,300 | 2,900 | 650 |
| 2003-12-17 | 1,290 | 1,300 | 1,280 | 1,300 | 1,900 | 650 |
| 2003-12-16 | 1,300 | 1,310 | 1,290 | 1,310 | 1,000 | 655 |
| 2003-12-15 | 1,330 | 1,350 | 1,300 | 1,300 | 4,700 | 650 |
| 2003-12-12 | 1,300 | 1,310 | 1,300 | 1,310 | 4,500 | 655 |
| 2003-12-11 | 1,240 | 1,300 | 1,240 | 1,290 | 3,700 | 645 |
| 2003-12-10 | 1,300 | 1,300 | 1,210 | 1,220 | 8,900 | 610 |
| 2003-12-09 | 1,320 | 1,320 | 1,300 | 1,300 | 1,600 | 650 |
| 2003-12-08 | 1,320 | 1,330 | 1,320 | 1,330 | 2,800 | 665 |
| 2003-12-05 | 1,350 | 1,350 | 1,330 | 1,330 | 12,500 | 665 |
| 2003-12-04 | 1,350 | 1,360 | 1,330 | 1,350 | 4,800 | 675 |
| 2003-12-03 | 1,340 | 1,350 | 1,310 | 1,350 | 3,200 | 675 |
| 2003-12-02 | 1,340 | 1,340 | 1,320 | 1,340 | 3,200 | 670 |
| 2003-12-01 | 1,320 | 1,350 | 1,310 | 1,320 | 4,100 | 660 |
| 2003-11-28 | 1,310 | 1,310 | 1,300 | 1,310 | 3,400 | 655 |
| 2003-11-27 | 1,310 | 1,320 | 1,290 | 1,300 | 9,500 | 650 |
| 2003-11-26 | 1,300 | 1,300 | 1,280 | 1,290 | 6,900 | 645 |
| 2003-11-25 | 1,270 | 1,340 | 1,270 | 1,270 | 7,700 | 635 |
| 2003-11-21 | 1,290 | 1,300 | 1,250 | 1,250 | 5,200 | 625 |
| 2003-11-20 | 1,310 | 1,330 | 1,270 | 1,280 | 7,500 | 640 |
| 2003-11-19 | 1,270 | 1,270 | 1,260 | 1,270 | 500 | 635 |
| 2003-11-18 | 1,300 | 1,300 | 1,230 | 1,300 | 4,900 | 650 |
| 2003-11-17 | 1,390 | 1,390 | 1,280 | 1,320 | 6,000 | 660 |
| 2003-11-14 | 1,450 | 1,480 | 1,420 | 1,480 | 8,400 | 740 |
| 2003-11-13 | 1,410 | 1,450 | 1,390 | 1,450 | 7,000 | 725 |
| 2003-11-12 | 1,380 | 1,400 | 1,370 | 1,400 | 2,300 | 700 |
| 2003-11-11 | 1,450 | 1,450 | 1,320 | 1,380 | 10,600 | 690 |
| 2003-11-10 | 1,510 | 1,510 | 1,470 | 1,500 | 10,000 | 750 |
| 2003-11-07 | 1,600 | 1,600 | 1,490 | 1,560 | 6,500 | 780 |
| 2003-11-06 | 1,570 | 1,640 | 1,520 | 1,630 | 40,600 | 815 |
| 2003-11-05 | 1,560 | 1,570 | 1,500 | 1,570 | 10,100 | 785 |
| 2003-11-04 | 1,600 | 1,600 | 1,560 | 1,570 | 17,800 | 785 |
| 2003-10-31 | 1,540 | 1,560 | 1,500 | 1,560 | 16,100 | 780 |
| 2003-10-30 | 1,450 | 1,550 | 1,450 | 1,530 | 25,400 | 765 |
| 2003-10-29 | 1,490 | 1,520 | 1,450 | 1,450 | 5,900 | 725 |
| 2003-10-28 | 1,570 | 1,570 | 1,480 | 1,520 | 4,900 | 760 |
| 2003-10-27 | 1,490 | 1,550 | 1,460 | 1,530 | 6,600 | 765 |
| 2003-10-24 | 1,500 | 1,540 | 1,480 | 1,480 | 10,100 | 740 |
| 2003-10-23 | 1,580 | 1,580 | 1,450 | 1,500 | 26,000 | 750 |
| 2003-10-22 | 1,600 | 1,630 | 1,550 | 1,600 | 31,600 | 800 |
| 2003-10-21 | 1,670 | 1,700 | 1,510 | 1,580 | 41,400 | 790 |
| 2003-10-20 | 1,640 | 1,750 | 1,600 | 1,610 | 62,800 | 805 |
| 2003-10-17 | 1,460 | 1,650 | 1,450 | 1,620 | 122,600 | 810 |
| 2003-10-16 | 1,520 | 1,520 | 1,440 | 1,460 | 24,500 | 730 |
| 2003-10-15 | 1,460 | 1,550 | 1,450 | 1,500 | 70,400 | 750 |
| 2003-10-14 | 1,400 | 1,450 | 1,370 | 1,450 | 24,100 | 725 |
| 2003-10-10 | 1,440 | 1,440 | 1,370 | 1,400 | 15,400 | 700 |
| 2003-10-09 | 1,450 | 1,460 | 1,400 | 1,440 | 25,300 | 720 |
| 2003-10-08 | 1,450 | 1,480 | 1,430 | 1,450 | 40,900 | 725 |
| 2003-10-07 | 1,510 | 1,510 | 1,380 | 1,380 | 45,000 | 690 |
| 2003-10-06 | 1,480 | 1,530 | 1,410 | 1,500 | 100,600 | 750 |
| 2003-10-03 | 1,380 | 1,440 | 1,320 | 1,440 | 71,600 | 720 |
| 2003-10-02 | 1,410 | 1,410 | 1,310 | 1,360 | 38,700 | 680 |
| 2003-10-01 | 1,290 | 1,450 | 1,260 | 1,370 | 88,600 | 685 |
| 2003-09-30 | 1,330 | 1,350 | 1,270 | 1,290 | 20,700 | 645 |
| 2003-09-29 | 1,340 | 1,350 | 1,270 | 1,300 | 21,200 | 650 |
| 2003-09-26 | 1,380 | 1,380 | 1,330 | 1,350 | 33,700 | 675 |
| 2003-09-25 | 1,270 | 1,380 | 1,210 | 1,360 | 46,300 | 680 |
| 2003-09-24 | 1,470 | 1,490 | 1,270 | 1,310 | 93,200 | 655 |
| 2003-09-22 | 1,630 | 1,630 | 1,410 | 1,450 | 271,400 | 725 |
| 2003-09-19 | 1,600 | 1,600 | 1,600 | 1,600 | 41,100 | 800 |
| 2003-09-18 | 1,400 | 1,400 | 1,400 | 1,400 | 114,900 | 700 |
| 2003-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 226,900 | 600 |
分割・併合履歴 ： [2006-06-27]1株→2株
