3719 (株)ジェクシード の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 192 | 193 | 189 | 193 | 2,600 | 193 |
| 2007-12-27 | 188 | 193 | 187 | 193 | 5,400 | 193 |
| 2007-12-26 | 188 | 196 | 188 | 192 | 18,100 | 192 |
| 2007-12-25 | 221 | 221 | 182 | 182 | 11,600 | 182 |
| 2007-12-21 | 215 | 216 | 215 | 216 | 5,100 | 216 |
| 2007-12-20 | 225 | 226 | 195 | 215 | 12,000 | 215 |
| 2007-12-19 | 225 | 226 | 225 | 225 | 5,600 | 225 |
| 2007-12-18 | 225 | 230 | 221 | 225 | 2,600 | 225 |
| 2007-12-17 | 232 | 237 | 225 | 234 | 11,400 | 234 |
| 2007-12-14 | 232 | 238 | 232 | 232 | 17,600 | 232 |
| 2007-12-13 | 235 | 236 | 232 | 235 | 16,300 | 235 |
| 2007-12-12 | 234 | 235 | 231 | 232 | 10,500 | 232 |
| 2007-12-11 | 229 | 239 | 227 | 235 | 23,400 | 235 |
| 2007-12-10 | 232 | 239 | 230 | 237 | 11,000 | 237 |
| 2007-12-07 | 240 | 240 | 225 | 225 | 45,800 | 225 |
| 2007-12-06 | 237 | 243 | 235 | 240 | 24,900 | 240 |
| 2007-12-05 | 244 | 244 | 236 | 242 | 39,100 | 242 |
| 2007-12-04 | 232 | 244 | 230 | 242 | 45,300 | 242 |
| 2007-12-03 | 239 | 245 | 225 | 237 | 136,300 | 237 |
| 2007-11-30 | 228 | 232 | 224 | 224 | 38,100 | 224 |
| 2007-11-29 | 217 | 224 | 217 | 224 | 30,700 | 224 |
| 2007-11-28 | 211 | 217 | 209 | 216 | 22,300 | 216 |
| 2007-11-27 | 203 | 210 | 203 | 210 | 15,200 | 210 |
| 2007-11-26 | 195 | 205 | 195 | 203 | 20,300 | 203 |
| 2007-11-22 | 182 | 199 | 182 | 195 | 31,300 | 195 |
| 2007-11-21 | 177 | 192 | 176 | 191 | 28,300 | 191 |
| 2007-11-20 | 185 | 186 | 180 | 185 | 32,300 | 185 |
| 2007-11-19 | 181 | 187 | 180 | 185 | 26,700 | 185 |
| 2007-11-16 | 182 | 186 | 180 | 180 | 14,200 | 180 |
| 2007-11-15 | 182 | 201 | 180 | 187 | 74,800 | 187 |
| 2007-11-14 | 185 | 189 | 177 | 184 | 28,400 | 184 |
| 2007-11-13 | 185 | 186 | 181 | 185 | 17,700 | 185 |
| 2007-11-12 | 201 | 201 | 182 | 188 | 37,000 | 188 |
| 2007-11-09 | 202 | 203 | 200 | 203 | 11,500 | 203 |
| 2007-11-08 | 202 | 205 | 201 | 203 | 18,700 | 203 |
| 2007-11-07 | 206 | 208 | 204 | 206 | 23,000 | 206 |
| 2007-11-06 | 208 | 209 | 204 | 206 | 24,600 | 206 |
| 2007-11-05 | 207 | 210 | 206 | 209 | 16,000 | 209 |
| 2007-11-02 | 212 | 213 | 206 | 209 | 79,600 | 209 |
| 2007-11-01 | 216 | 216 | 212 | 213 | 45,500 | 213 |
| 2007-10-31 | 216 | 218 | 213 | 216 | 31,600 | 216 |
| 2007-10-30 | 217 | 222 | 216 | 220 | 36,500 | 220 |
| 2007-10-29 | 218 | 221 | 215 | 218 | 17,700 | 218 |
| 2007-10-26 | 215 | 219 | 212 | 218 | 23,900 | 218 |
| 2007-10-25 | 227 | 229 | 213 | 216 | 72,600 | 216 |
| 2007-10-24 | 218 | 241 | 217 | 222 | 288,100 | 222 |
| 2007-10-23 | 215 | 217 | 213 | 216 | 12,800 | 216 |
| 2007-10-22 | 215 | 218 | 213 | 217 | 17,700 | 217 |
| 2007-10-19 | 227 | 229 | 222 | 223 | 52,000 | 223 |
| 2007-10-18 | 219 | 233 | 215 | 229 | 45,400 | 229 |
| 2007-10-17 | 220 | 223 | 215 | 218 | 26,700 | 218 |
| 2007-10-16 | 216 | 223 | 213 | 219 | 32,400 | 219 |
| 2007-10-15 | 225 | 229 | 217 | 219 | 41,300 | 219 |
| 2007-10-12 | 230 | 232 | 222 | 225 | 56,800 | 225 |
| 2007-10-11 | 237 | 237 | 230 | 233 | 48,800 | 233 |
| 2007-10-10 | 226 | 240 | 225 | 232 | 202,600 | 232 |
| 2007-10-09 | 227 | 235 | 219 | 221 | 180,700 | 221 |
| 2007-10-05 | 207 | 245 | 205 | 217 | 1,177,500 | 217 |
| 2007-10-04 | 209 | 209 | 204 | 207 | 47,100 | 207 |
| 2007-10-03 | 207 | 210 | 203 | 209 | 114,800 | 209 |
| 2007-10-02 | 213 | 214 | 208 | 208 | 36,600 | 208 |
| 2007-10-01 | 217 | 217 | 209 | 210 | 31,700 | 210 |
| 2007-09-28 | 231 | 231 | 213 | 217 | 49,800 | 217 |
| 2007-09-27 | 218 | 233 | 216 | 224 | 111,800 | 224 |
| 2007-09-26 | 204 | 216 | 200 | 213 | 73,500 | 213 |
| 2007-09-25 | 212 | 212 | 203 | 204 | 44,900 | 204 |
| 2007-09-21 | 213 | 216 | 206 | 208 | 115,700 | 208 |
| 2007-09-20 | 212 | 258 | 210 | 220 | 1,495,800 | 220 |
| 2007-09-19 | 205 | 213 | 203 | 208 | 55,300 | 208 |
| 2007-09-18 | 210 | 216 | 202 | 210 | 47,100 | 210 |
| 2007-09-14 | 214 | 217 | 210 | 215 | 46,200 | 215 |
| 2007-09-13 | 217 | 232 | 213 | 218 | 159,000 | 218 |
| 2007-09-12 | 234 | 238 | 220 | 222 | 125,100 | 222 |
| 2007-09-11 | 235 | 260 | 226 | 230 | 333,100 | 230 |
| 2007-09-10 | 230 | 272 | 225 | 228 | 440,400 | 228 |
| 2007-09-07 | 246 | 246 | 231 | 240 | 72,100 | 240 |
| 2007-09-06 | 244 | 249 | 239 | 245 | 45,300 | 245 |
| 2007-09-05 | 269 | 269 | 250 | 254 | 133,300 | 254 |
| 2007-09-04 | 263 | 292 | 255 | 268 | 365,400 | 268 |
| 2007-09-03 | 264 | 267 | 253 | 260 | 99,800 | 260 |
| 2007-08-31 | 271 | 275 | 261 | 261 | 175,800 | 261 |
| 2007-08-30 | 270 | 313 | 270 | 276 | 1,177,800 | 276 |
| 2007-08-29 | 260 | 270 | 253 | 267 | 134,100 | 267 |
| 2007-08-28 | 281 | 282 | 266 | 270 | 85,100 | 270 |
| 2007-08-27 | 295 | 296 | 272 | 276 | 146,700 | 276 |
| 2007-08-24 | 300 | 300 | 288 | 290 | 83,800 | 290 |
| 2007-08-23 | 308 | 316 | 294 | 297 | 218,300 | 297 |
| 2007-08-22 | 320 | 323 | 301 | 303 | 256,400 | 303 |
| 2007-08-21 | 345 | 365 | 315 | 324 | 660,500 | 324 |
| 2007-08-20 | 314 | 350 | 305 | 340 | 920,700 | 340 |
| 2007-08-17 | 337 | 347 | 287 | 295 | 212,500 | 295 |
| 2007-08-16 | 365 | 385 | 310 | 338 | 874,000 | 338 |
| 2007-08-15 | 282 | 362 | 271 | 350 | 1,464,500 | 350 |
| 2007-08-14 | 263 | 309 | 263 | 282 | 656,900 | 282 |
| 2007-08-13 | 298 | 353 | 290 | 343 | 1,105,500 | 343 |
| 2007-08-10 | 302 | 303 | 266 | 273 | 191,900 | 273 |
| 2007-08-09 | 320 | 330 | 292 | 303 | 302,900 | 303 |
| 2007-08-08 | 373 | 373 | 323 | 345 | 264,300 | 345 |
| 2007-08-07 | 409 | 417 | 352 | 353 | 448,700 | 353 |
| 2007-08-06 | 381 | 408 | 364 | 374 | 529,100 | 374 |
| 2007-08-03 | 452 | 464 | 416 | 416 | 447,300 | 416 |
| 2007-08-02 | 474 | 478 | 407 | 455 | 580,300 | 455 |
| 2007-08-01 | 481 | 503 | 450 | 452 | 1,615,000 | 452 |
| 2007-07-31 | 386 | 431 | 351 | 431 | 1,062,000 | 431 |
| 2007-07-30 | 388 | 414 | 333 | 351 | 792,400 | 351 |
| 2007-07-27 | 330 | 424 | 326 | 358 | 1,756,200 | 358 |
| 2007-07-26 | 275 | 350 | 271 | 350 | 1,480,200 | 350 |
| 2007-07-25 | 291 | 295 | 265 | 270 | 149,900 | 270 |
| 2007-07-24 | 325 | 345 | 285 | 296 | 486,600 | 296 |
| 2007-07-23 | 329 | 364 | 295 | 305 | 1,110,900 | 305 |
| 2007-07-20 | 257 | 313 | 256 | 290 | 808,200 | 290 |
| 2007-07-19 | 211 | 296 | 211 | 252 | 707,800 | 252 |
| 2007-07-18 | 210 | 221 | 200 | 216 | 44,200 | 216 |
| 2007-07-17 | 225 | 225 | 220 | 223 | 13,300 | 223 |
| 2007-07-13 | 233 | 235 | 230 | 230 | 18,900 | 230 |
| 2007-07-12 | 240 | 241 | 232 | 232 | 7,600 | 232 |
| 2007-07-11 | 241 | 245 | 235 | 235 | 7,500 | 235 |
| 2007-07-10 | 240 | 248 | 230 | 246 | 20,400 | 246 |
| 2007-07-09 | 240 | 245 | 239 | 243 | 6,300 | 243 |
| 2007-07-06 | 255 | 255 | 243 | 248 | 5,100 | 248 |
| 2007-07-05 | 250 | 257 | 250 | 255 | 7,100 | 255 |
| 2007-07-04 | 256 | 257 | 252 | 253 | 11,200 | 253 |
| 2007-07-03 | 250 | 257 | 245 | 255 | 19,600 | 255 |
| 2007-07-02 | 245 | 256 | 244 | 251 | 27,100 | 251 |
| 2007-06-29 | 242 | 248 | 238 | 240 | 22,900 | 240 |
| 2007-06-28 | 262 | 262 | 236 | 254 | 31,000 | 254 |
| 2007-06-27 | 270 | 276 | 252 | 252 | 36,400 | 252 |
| 2007-06-26 | 260 | 309 | 260 | 267 | 81,400 | 267 |
| 2007-06-25 | 266 | 281 | 255 | 263 | 53,400 | 263 |
| 2007-06-22 | 277 | 277 | 268 | 276 | 47,600 | 276 |
| 2007-06-21 | 300 | 300 | 263 | 272 | 192,200 | 272 |
| 2007-06-20 | 308 | 308 | 298 | 299 | 34,200 | 299 |
| 2007-06-19 | 310 | 319 | 304 | 304 | 35,600 | 304 |
| 2007-06-18 | 303 | 308 | 300 | 307 | 62,700 | 307 |
| 2007-06-15 | 311 | 311 | 298 | 303 | 37,700 | 303 |
| 2007-06-14 | 317 | 321 | 301 | 306 | 59,800 | 306 |
| 2007-06-13 | 330 | 348 | 312 | 317 | 258,800 | 317 |
| 2007-06-12 | 320 | 395 | 320 | 365 | 477,300 | 365 |
| 2007-06-11 | 315 | 315 | 310 | 315 | 1,700 | 315 |
| 2007-06-08 | 299 | 320 | 299 | 320 | 8,800 | 320 |
| 2007-06-07 | 308 | 312 | 306 | 309 | 3,600 | 309 |
| 2007-06-06 | 311 | 311 | 305 | 309 | 12,000 | 309 |
| 2007-06-05 | 314 | 315 | 311 | 311 | 4,000 | 311 |
| 2007-06-04 | 320 | 324 | 312 | 315 | 11,500 | 315 |
| 2007-06-01 | 333 | 333 | 328 | 330 | 3,200 | 330 |
| 2007-05-31 | 334 | 334 | 334 | 334 | 400 | 334 |
| 2007-05-30 | 334 | 334 | 334 | 334 | 300 | 334 |
| 2007-05-29 | 336 | 336 | 335 | 335 | 2,500 | 335 |
| 2007-05-28 | 337 | 337 | 335 | 335 | 600 | 335 |
| 2007-05-25 | 348 | 348 | 318 | 343 | 2,000 | 343 |
| 2007-05-24 | 331 | 345 | 330 | 345 | 3,600 | 345 |
| 2007-05-22 | 346 | 360 | 346 | 346 | 5,300 | 346 |
| 2007-05-21 | 335 | 346 | 331 | 346 | 11,200 | 346 |
| 2007-05-18 | 350 | 350 | 336 | 345 | 4,800 | 345 |
| 2007-05-17 | 365 | 365 | 355 | 364 | 1,800 | 364 |
| 2007-05-16 | 351 | 354 | 338 | 354 | 10,600 | 354 |
| 2007-05-15 | 354 | 370 | 353 | 353 | 5,700 | 353 |
| 2007-05-14 | 380 | 380 | 380 | 380 | 100 | 380 |
| 2007-05-11 | 365 | 380 | 351 | 380 | 5,600 | 380 |
| 2007-05-10 | 378 | 385 | 353 | 385 | 16,200 | 385 |
| 2007-05-09 | 399 | 399 | 377 | 378 | 2,800 | 378 |
| 2007-05-08 | 396 | 400 | 380 | 380 | 8,600 | 380 |
| 2007-05-07 | 400 | 402 | 385 | 391 | 6,000 | 391 |
| 2007-05-02 | 395 | 400 | 388 | 390 | 10,500 | 390 |
| 2007-05-01 | 381 | 400 | 381 | 400 | 7,800 | 400 |
| 2007-04-27 | 380 | 389 | 380 | 380 | 17,000 | 380 |
| 2007-04-26 | 375 | 383 | 375 | 383 | 1,400 | 383 |
| 2007-04-25 | 380 | 384 | 375 | 375 | 6,600 | 375 |
| 2007-04-24 | 370 | 374 | 360 | 370 | 12,000 | 370 |
| 2007-04-23 | 385 | 388 | 368 | 368 | 12,100 | 368 |
| 2007-04-20 | 371 | 380 | 370 | 375 | 5,500 | 375 |
| 2007-04-19 | 370 | 377 | 370 | 371 | 3,800 | 371 |
| 2007-04-18 | 360 | 370 | 355 | 370 | 8,300 | 370 |
| 2007-04-17 | 362 | 369 | 361 | 364 | 1,900 | 364 |
| 2007-04-16 | 365 | 374 | 363 | 366 | 1,900 | 366 |
| 2007-04-13 | 369 | 369 | 357 | 368 | 6,700 | 368 |
| 2007-04-12 | 366 | 374 | 358 | 374 | 3,400 | 374 |
| 2007-04-11 | 371 | 380 | 360 | 370 | 18,400 | 370 |
| 2007-04-10 | 370 | 380 | 369 | 370 | 13,700 | 370 |
| 2007-04-09 | 400 | 412 | 386 | 386 | 1,100 | 386 |
| 2007-04-06 | 392 | 400 | 384 | 399 | 6,900 | 399 |
| 2007-04-05 | 372 | 425 | 372 | 410 | 23,700 | 410 |
| 2007-04-04 | 375 | 379 | 369 | 373 | 1,600 | 373 |
| 2007-04-03 | 361 | 375 | 359 | 375 | 6,100 | 375 |
| 2007-04-02 | 362 | 371 | 362 | 371 | 6,900 | 371 |
| 2007-03-30 | 385 | 385 | 365 | 382 | 19,600 | 382 |
| 2007-03-29 | 418 | 418 | 377 | 380 | 10,600 | 380 |
| 2007-03-28 | 410 | 418 | 394 | 415 | 33,400 | 415 |
| 2007-03-27 | 385 | 413 | 385 | 412 | 50,500 | 412 |
| 2007-03-26 | 374 | 423 | 368 | 387 | 70,200 | 387 |
| 2007-03-23 | 365 | 374 | 363 | 369 | 27,500 | 369 |
| 2007-03-22 | 354 | 375 | 343 | 375 | 73,900 | 375 |
| 2007-03-20 | 334 | 395 | 329 | 384 | 75,400 | 384 |
| 2007-03-19 | 384 | 391 | 319 | 319 | 200,700 | 319 |
| 2007-03-16 | 433 | 433 | 389 | 399 | 26,400 | 399 |
| 2007-03-15 | 440 | 440 | 425 | 434 | 3,500 | 434 |
| 2007-03-14 | 433 | 441 | 422 | 440 | 11,400 | 440 |
| 2007-03-13 | 448 | 448 | 428 | 438 | 3,000 | 438 |
| 2007-03-12 | 448 | 455 | 447 | 450 | 2,100 | 450 |
| 2007-03-09 | 450 | 455 | 450 | 452 | 1,200 | 452 |
| 2007-03-08 | 461 | 461 | 455 | 455 | 700 | 455 |
| 2007-03-07 | 453 | 475 | 445 | 450 | 13,100 | 450 |
| 2007-03-06 | 443 | 450 | 442 | 450 | 6,400 | 450 |
| 2007-03-05 | 461 | 462 | 444 | 444 | 14,400 | 444 |
| 2007-03-02 | 458 | 488 | 457 | 470 | 8,600 | 470 |
| 2007-03-01 | 489 | 489 | 460 | 460 | 20,500 | 460 |
| 2007-02-28 | 469 | 487 | 440 | 487 | 25,300 | 487 |
| 2007-02-27 | 490 | 540 | 490 | 504 | 52,000 | 504 |
| 2007-02-26 | 467 | 523 | 467 | 495 | 44,300 | 495 |
| 2007-02-23 | 470 | 475 | 464 | 468 | 8,700 | 468 |
| 2007-02-22 | 471 | 482 | 463 | 470 | 35,300 | 470 |
| 2007-02-21 | 496 | 515 | 495 | 501 | 7,100 | 501 |
| 2007-02-20 | 498 | 498 | 481 | 495 | 9,000 | 495 |
| 2007-02-19 | 501 | 506 | 460 | 498 | 42,800 | 498 |
| 2007-02-16 | 510 | 516 | 503 | 504 | 25,600 | 504 |
| 2007-02-15 | 511 | 530 | 510 | 525 | 19,500 | 525 |
| 2007-02-14 | 560 | 565 | 502 | 510 | 65,800 | 510 |
| 2007-02-13 | 551 | 568 | 551 | 560 | 22,600 | 560 |
| 2007-02-09 | 553 | 560 | 545 | 558 | 16,900 | 558 |
| 2007-02-08 | 560 | 572 | 558 | 560 | 12,100 | 560 |
| 2007-02-07 | 554 | 586 | 551 | 585 | 20,200 | 585 |
| 2007-02-06 | 575 | 575 | 564 | 565 | 9,400 | 565 |
| 2007-02-05 | 617 | 617 | 566 | 576 | 11,800 | 576 |
| 2007-02-02 | 597 | 607 | 585 | 607 | 12,000 | 607 |
| 2007-02-01 | 613 | 613 | 590 | 606 | 23,700 | 606 |
| 2007-01-31 | 637 | 637 | 621 | 621 | 1,800 | 621 |
| 2007-01-30 | 649 | 649 | 628 | 638 | 9,600 | 638 |
| 2007-01-29 | 655 | 655 | 630 | 650 | 9,200 | 650 |
| 2007-01-26 | 639 | 655 | 630 | 654 | 10,200 | 654 |
| 2007-01-25 | 660 | 660 | 635 | 649 | 13,500 | 649 |
| 2007-01-24 | 645 | 650 | 636 | 650 | 13,600 | 650 |
| 2007-01-23 | 646 | 646 | 631 | 631 | 21,100 | 631 |
| 2007-01-22 | 660 | 660 | 631 | 637 | 16,000 | 637 |
| 2007-01-19 | 607 | 630 | 607 | 620 | 60,500 | 620 |
| 2007-01-18 | 635 | 635 | 616 | 630 | 16,900 | 630 |
| 2007-01-17 | 646 | 647 | 620 | 637 | 5,900 | 637 |
| 2007-01-16 | 620 | 640 | 605 | 640 | 11,900 | 640 |
| 2007-01-15 | 605 | 692 | 598 | 621 | 71,200 | 621 |
| 2007-01-12 | 598 | 630 | 594 | 605 | 3,400 | 605 |
| 2007-01-11 | 605 | 608 | 581 | 608 | 9,700 | 608 |
| 2007-01-10 | 609 | 619 | 600 | 601 | 16,600 | 601 |
| 2007-01-09 | 614 | 639 | 610 | 629 | 28,700 | 629 |
| 2007-01-05 | 589 | 695 | 551 | 684 | 61,300 | 684 |
| 2007-01-04 | 638 | 644 | 580 | 595 | 24,500 | 595 |
分割・併合履歴 ： [2006-06-27]1株→2株