3719 (株)ジェクシード の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-2965065061964432,700644
2006-12-2868368665068024,300680
2006-12-2769470069269310,800693
2006-12-267057057007046,000704
2006-12-2571171170170110,000701
2006-12-227047097037075,500707
2006-12-217037107027048,800704
2006-12-2071071770670614,000706
2006-12-1973973971571827,000718
2006-12-1873774072673910,800739
2006-12-157397397257308,300730
2006-12-1472273571873010,700730
2006-12-1371374071374017,900740
2006-12-1274074171773319,300733
2006-12-1177579074074024,000740
2006-12-0875577474277415,500774
2006-12-0773575072575018,400750
2006-12-0670672970672517,900725
2006-12-0572373371071626,000716
2006-12-0474275072074040,700740
2006-12-0174575773875218,800752
2006-11-3076876974975910,800759
2006-11-297707707497699,600769
2006-11-287707777607703,500770
2006-11-2777079376177121,700771
2006-11-247607977537617,100761
2006-11-227917917607775,200777
2006-11-2179579576079010,400790
2006-11-2077579075079014,500790
2006-11-1778979975077821,100778
2006-11-16777777715739115,200739
2006-11-157857967817945,800794
2006-11-1480780778179418,000794
2006-11-138038097837874,400787
2006-11-108108168008014,100801
2006-11-098018107958108,500810
2006-11-0881582679380018,700800
2006-11-0781591581081171,600811
2006-11-068198197978179,000817
2006-11-028288358118334,100833
2006-11-0179484979284028,600840
2006-10-3180980979379512,700795
2006-10-3083283278079443,800794
2006-10-2783085882085513,800855
2006-10-2685086081085018,900850
2006-10-258868988758759,800875
2006-10-2494794787088835,800888
2006-10-2396196995395712,800957
2006-10-2099999995199814,900998
2006-10-191,0051,0089831,00019,7001,000
2006-10-1897199496899427,900994
2006-10-171,0001,00095099021,000990
2006-10-161,0091,02095098348,100983
2006-10-1399999996999958,700999
2006-10-1278989976089913,500899
2006-10-1181087677079914,500799
2006-10-1084584577082029,500820
2006-10-0688588584684724,800847
2006-10-0590591589489410,100894
2006-10-0494595290390613,100906
2006-10-0396497990194417,600944
2006-10-0299599896596510,800965
2006-09-299869949609758,600975
2006-09-289959999709755,900975
2006-09-279659859659852,900985
2006-09-269759809399707,900970
2006-09-251,0391,0399809819,100981
2006-09-221,0241,0249801,00010,1001,000
2006-09-211,0471,0601,0101,0235,8001,023
2006-09-201,0581,0759861,01917,6001,019
2006-09-191,0101,1701,0101,11826,9001,118
2006-09-159951,0159751,00810,6001,008
2006-09-141,0401,0409801,00015,1001,000
2006-09-131,1681,1681,0561,08012,0001,080
2006-09-121,1811,1811,1501,1705,0001,170
2006-09-111,1911,1991,1711,1717,6001,171
2006-09-081,2171,2171,1701,2105,3001,210
2006-09-071,2151,2281,1791,2209,4001,220
2006-09-061,2651,2651,2201,2307,0001,230
2006-09-051,2541,2701,2451,25910,7001,259
2006-09-041,2881,2981,2401,2485,7001,248
2006-09-011,2251,3001,2251,22914,5001,229
2006-08-311,3291,3491,2811,28537,0001,285
2006-08-301,3161,3601,2601,32915,0001,329
2006-08-291,2771,3601,2181,30123,4001,301
2006-08-281,3691,3951,2651,32038,1001,320
2006-08-251,4801,4991,4421,44969,0001,449
2006-08-241,4501,4551,4151,44029,5001,440
2006-08-231,3911,4501,3551,43043,0001,430
2006-08-221,2991,3501,2711,33123,9001,331
2006-08-211,3071,3081,2861,29512,0001,295
2006-08-181,3051,3081,2791,28717,8001,287
2006-08-171,3041,3081,2701,28720,1001,287
2006-08-161,2901,3051,2461,28519,1001,285
2006-08-151,2691,3301,2401,27032,0001,270
2006-08-141,3531,3531,2501,26954,6001,269
2006-08-111,1541,1981,0991,15319,2001,153
2006-08-101,0501,1691,0501,16430,0001,164
2006-08-091,0301,1491,0081,07042,6001,070
2006-08-081,0551,0759901,01026,9001,010
2006-08-071,0611,1641,0051,03553,0001,035
2006-08-041,3311,3311,1161,12379,6001,123
2006-08-031,2011,4401,1111,251214,2001,251
2006-08-029551,0459551,04552,0001,045
2006-08-0194594592194552,100945
2006-07-3180084577184529,400845
2006-07-2874077372074514,900745
2006-07-2778878872077429,900774
2006-07-2687688977879822,800798
2006-07-2593095084386718,800867
2006-07-2492592587590040,000900
2006-07-211,0001,02295297519,900975
2006-07-201,0511,07197099528,400995
2006-07-199661,0969101,09566,2001,095
2006-07-181,1161,11699699638,000996
2006-07-141,2501,2501,1621,19720,5001,197
2006-07-131,2701,2951,2601,2796,3001,279
2006-07-121,3201,3371,2611,3287,7001,328
2006-07-111,3071,3201,2761,3204,6001,320
2006-07-101,2701,3491,2361,34312,3001,343
2006-07-071,3891,3891,3501,3505,7001,350
2006-07-061,3501,3701,2801,36914,5001,369
2006-07-051,4191,4191,3301,38013,2001,380
2006-07-041,4491,4491,4051,42018,8001,420
2006-07-031,3821,4001,3821,4006,4001,400
2006-06-301,4131,4131,3811,3824,0001,382
2006-06-291,4001,4081,3611,38011,6001,380
2006-06-281,4331,4401,3901,4009,7001,400
2006-06-271,3891,5001,3891,41514,5001,415
2006-06-262,9103,0202,6952,78534,7001,392.50
2006-06-233,0603,1003,0103,0408,0001,520
2006-06-223,0003,0802,9903,0707,7001,535
2006-06-212,9502,9902,9502,9604,1001,480
2006-06-203,0203,0202,9352,9504,5001,475
2006-06-193,1403,1503,0103,06010,6001,530
2006-06-163,1103,1602,9803,09018,3001,545
2006-06-152,7602,9902,7002,97014,7001,485
2006-06-142,5252,6002,5052,6004,6001,300
2006-06-132,6002,6002,4802,51016,2001,255
2006-06-122,7052,7052,5802,6409,4001,320
2006-06-092,6002,7502,5702,6806,1001,340
2006-06-082,7902,7902,5202,64015,2001,320
2006-06-072,8602,9502,7702,87023,6001,435
2006-06-062,9103,0502,8603,03013,0001,515
2006-06-053,1903,1903,0003,00011,4001,500
2006-06-023,3503,3502,8003,14022,1001,570
2006-06-013,3303,3803,2203,30017,7001,650
2006-05-312,8303,3702,7003,13072,3001,565
2006-05-303,1103,1102,9602,97023,8001,485
2006-05-293,2103,2303,1103,20028,7001,600
2006-05-263,3403,4103,1003,15021,3001,575
2006-05-253,5003,5503,3903,3906,4001,695
2006-05-243,6003,6503,3203,6007,7001,800
2006-05-233,4003,6403,1503,55025,6001,775
2006-05-223,7203,8203,5003,50015,6001,750
2006-05-192,9703,3702,9703,37045,7001,685
2006-05-183,0703,3903,0003,32019,1001,660
2006-05-173,5403,6103,1603,27027,3001,635
2006-05-164,0004,0003,5903,59018,8001,795
2006-05-154,1004,1203,9604,0906,7002,045
2006-05-124,0504,1104,0004,1005,9002,050
2006-05-114,1304,1504,0804,1503,2002,075
2006-05-104,1804,1804,1104,1603,9002,080
2006-05-094,1404,2004,0904,1308,3002,065
2006-05-084,0604,2904,0604,0906,4002,045
2006-05-024,0204,0503,9704,03020,4002,015
2006-05-014,1404,1404,0104,07018,6002,035
2006-04-284,2304,3004,1104,27026,2002,135
2006-04-274,5304,5804,3804,43021,0002,215
2006-04-264,7004,7104,5904,6805,8002,340
2006-04-254,7004,8304,6004,70020,5002,350
2006-04-244,8504,8504,5104,69028,6002,345
2006-04-214,9405,0304,7804,80060,5002,400
2006-04-204,7704,9404,7704,89043,8002,445
2006-04-194,7004,8004,6704,67062,8002,335
2006-04-184,7704,8204,6404,8008,2002,400
2006-04-174,9004,9804,7604,77038,2002,385
2006-04-144,5604,9604,4504,80031,6002,400
2006-04-134,6104,6104,5304,5603,8002,280
2006-04-124,5504,6004,5504,5804,8002,290
2006-04-114,7404,7404,6004,6107,1002,305
2006-04-104,7604,7604,6004,7508,6002,375
2006-04-074,8004,8204,6704,7604,8002,380
2006-04-064,7904,7904,6704,7903,8002,395
2006-04-054,8504,9004,6704,77018,0002,385
2006-04-044,7504,9904,7004,90021,5002,450
2006-04-034,9104,9104,7004,77032,7002,385
2006-03-314,9505,0404,8404,90024,5002,450
2006-03-304,6504,9004,5404,90022,5002,450
2006-03-294,3804,8804,2104,63019,4002,315
2006-03-284,3004,4904,3004,43011,6002,215
2006-03-274,1104,6004,1104,60025,6002,300
2006-03-244,1704,3304,0204,10020,5002,050
2006-03-234,3104,3404,0704,15018,9002,075
2006-03-224,5904,6804,3604,36010,4002,180
2006-03-204,7404,7504,5904,60013,1002,300
2006-03-175,0105,1904,7004,79022,3002,395
2006-03-164,9905,3004,7504,95053,0002,475
2006-03-154,4804,8704,2304,87062,3002,435
2006-03-144,4604,8604,3604,37052,2002,185
2006-03-134,2104,3604,0004,36053,8002,180
2006-03-103,8103,8803,7803,8602,8001,930
2006-03-093,8503,8503,7103,80013,8001,900
2006-03-083,8103,8803,6403,7309,1001,865
2006-03-073,8003,8503,6903,7505,1001,875
2006-03-063,9003,9503,6503,8006,0001,900
2006-03-033,9504,0003,7803,88011,7001,940
2006-03-024,1404,1903,8904,00011,7002,000
2006-03-014,6304,6404,0904,24054,2002,120
2006-02-284,3504,5803,9404,580101,0002,290
2006-02-273,6904,0803,6804,08024,5002,040
2006-02-243,3403,6003,3403,5807,3001,790
2006-02-233,2003,3303,1603,3308,2001,665
2006-02-223,1603,2503,0603,25011,1001,625
2006-02-213,1203,2903,1103,2603,6001,630
2006-02-203,1203,3803,0503,3709,8001,685
2006-02-173,2003,7003,1003,55013,9001,775
2006-02-163,1003,3503,0203,3505,1001,675
2006-02-153,4903,4903,3003,4002,5001,700
2006-02-143,4503,5203,1003,50014,4001,750
2006-02-133,4103,6403,4003,6003,4001,800
2006-02-103,6103,6103,3003,6004,3001,800
2006-02-093,4503,6103,2903,60012,9001,800
2006-02-083,4303,4303,4003,4001,7001,700
2006-02-073,4603,5003,4003,5003,5001,750
2006-02-063,5903,5903,4603,5103,7001,755
2006-02-033,6803,7503,5903,6001,4001,800
2006-02-023,6403,8003,5703,7006,6001,850
2006-02-013,8403,8503,4503,66017,8001,830
2006-01-313,6703,8503,6703,74012,8001,870
2006-01-303,6303,8003,6303,69024,5001,845
2006-01-273,3903,6903,3903,68019,6001,840
2006-01-263,4203,6003,4003,40040,5001,700
2006-01-253,5003,5003,1503,30088,9001,650
2006-01-243,5403,5903,2103,45013,6001,725
2006-01-233,9904,2703,3903,49022,9001,745
2006-01-203,9304,0803,6803,94030,3001,970
2006-01-193,9604,4803,7504,4809,2002,240
2006-01-184,6104,6104,1604,1604,7002,080
2006-01-175,1005,1504,6104,6608,7002,330
2006-01-165,0705,2005,0705,10010,6002,550
2006-01-134,8805,1704,8505,03011,4002,515
2006-01-124,9004,9004,7804,9002,9002,450
2006-01-114,8104,8804,7804,8805,7002,440
2006-01-104,8604,8804,7904,8002,6002,400
2006-01-064,8004,9004,6604,7506,2002,375
2006-01-054,6504,8304,6304,8005,9002,400
2006-01-045,1005,1004,8404,85010,4002,425

分割・併合履歴 : [2006-06-27]1株→2株