3719 (株)ジェクシード の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-298910189100500100
2008-12-268410084891,30089
2008-12-25939493942,40094
2008-12-22888888881,70088
2008-12-198690869035,20090
2008-12-188788848816,00088
2008-12-17838983895,50089
2008-12-16808880881,20088
2008-12-15808980896,40089
2008-12-12909583951,20095
2008-12-109798979850098
2008-12-09879887985,90098
2008-12-08738773863,80086
2008-12-05808075782,60078
2008-12-04838380823,90082
2008-12-02838882881,50088
2008-11-288990869060090
2008-11-26839083902,50090
2008-11-25909085901,10090
2008-11-218690869040090
2008-11-209091899160091
2008-11-19869786903,10090
2008-11-189192919220092
2008-11-178893889280092
2008-11-14909389931,00093
2008-11-139091909120091
2008-11-12909790972,00097
2008-11-11909390912,00091
2008-11-1010510591942,90094
2008-11-079698969850098
2008-11-0598100931005,800100
2008-11-04889887983,30098
2008-10-31899388911,50091
2008-10-309094899390093
2008-10-278397809711,00097
2008-10-249898989850098
2008-10-23969693962,00096
2008-10-219698969670096
2008-10-209797969680096
2008-10-179898989830098
2008-10-16969693932,20093
2008-10-15979793972,10097
2008-10-1410010095981,90098
2008-10-10989985993,80099
2008-10-098498849813,20098
2008-10-088299829910,40099
2008-10-07979982998,40099
2008-10-0690100881005,400100
2008-10-0386100851008,500100
2008-10-029595959570095
2008-10-01100100969670096
2008-09-30101101991003,300100
2008-09-29105105103104900104
2008-09-261091131081081,300108
2008-09-251051091051092,200109
2008-09-241061151051148,100114
2008-09-221141141091092,200109
2008-09-191061081021083,700108
2008-09-181061099310111,100101
2008-09-171361369711534,600115
2008-09-1611415010010112,800101
2008-09-121281331211332,100133
2008-09-10128128128128200128
2008-09-09131140131132700132
2008-09-08140140140140100140
2008-09-051301401191406,200140
2008-09-041361401351401,300140
2008-09-031401471351472,700147
2008-09-02145145145145300145
2008-09-011501501501501,400150
2008-08-2915516415015015,500150
2008-08-281451501451506,000150
2008-08-271491491451452,200145
2008-08-26137149137149300149
2008-08-25147147147147500147
2008-08-221401401301401,700140
2008-08-211351461351402,700140
2008-08-20142149142149700149
2008-08-1914114514114112,000141
2008-08-181381401271402,700140
2008-08-1514614612213312,500133
2008-08-14146146146146200146
2008-08-13146146146146400146
2008-08-121501501451451,500145
2008-08-111591591591591,000159
2008-08-0815915915515620,400156
2008-08-071591601501602,200160
2008-08-061581601581602,400160
2008-08-051611621611627,100162
2008-08-041591671591657,900165
2008-07-311551551451555,500155
2008-07-30155155151155700155
2008-07-291481581481549,100154
2008-07-281531601531534,300153
2008-07-2516016215016212,100162
2008-07-241591601591602,100160
2008-07-231601601601605,700160
2008-07-2215016014216017,200160
2008-07-181481581481582,800158
2008-07-171441591441591,500159
2008-07-16160160159159200159
2008-07-1514415914015912,600159
2008-07-1415016014014112,800141
2008-07-111501541481481,300148
2008-07-101501601501594,000159
2008-07-09161161161161100161
2008-07-0815015815015827,700158
2008-07-0714816013716011,800160
2008-07-04158158157158300158
2008-07-031581621581621,700162
2008-07-0216016016016010,100160
2008-07-011701701621653,900165
2008-06-3016117316117316,000173
2008-06-261731731691693,000169
2008-06-251781781751765,300176
2008-06-241791801741767,600176
2008-06-2317018016918010,700180
2008-06-2016017015917039,400170
2008-06-191771801741753,000175
2008-06-181681801681804,000180
2008-06-17173176173176800176
2008-06-161701721661684,400168
2008-06-131771771751752,800175
2008-06-1217518217218110,200181
2008-06-111841881761853,200185
2008-06-101851901851851,700185
2008-06-091841911841847,200184
2008-06-061891931841848,300184
2008-06-0518418918418718,800187
2008-06-041851851841853,200185
2008-06-031811831801832,800183
2008-06-0218118918018311,800183
2008-05-3018318317918122,900181
2008-05-291791831751834,200183
2008-05-2818518617418433,700184
2008-05-2718218318218310,200183
2008-05-261851851811811,400181
2008-05-231791831791835,400183
2008-05-22177179177179800179
2008-05-2117818217718212,100182
2008-05-2017617917217714,300177
2008-05-19177182176176600176
2008-05-161831851821824,500182
2008-05-1518418618218334,000183
2008-05-1418018317718331,300183
2008-05-1317618017618013,600180
2008-05-121751791741795,500179
2008-05-091791811771774,000177
2008-05-081821821771777,600177
2008-05-071751771731774,100177
2008-05-021801801751751,900175
2008-05-011941941761769,900176
2008-04-3017119017119015,700190
2008-04-2817317816717518,300175
2008-04-2519220016616866,000168
2008-04-2416918716918731,000187
2008-04-231681701631704,700170
2008-04-221691691681681,500168
2008-04-211651651631651,700165
2008-04-181621701621663,900166
2008-04-171701701661662,700166
2008-04-1617017016917010,600170
2008-04-1516716716616713,500167
2008-04-1416516716316711,500167
2008-04-111691691631682,600168
2008-04-101661701641703,500170
2008-04-0916616816116612,100166
2008-04-081631671631672,500167
2008-04-071651651621622,100162
2008-04-0416816916516512,500165
2008-04-031601661581659,600165
2008-04-0215916915716024,100160
2008-04-011611681601603,400160
2008-03-311621621621621,000162
2008-03-281651671651671,300167
2008-03-27163165163165400165
2008-03-261661671611636,600163
2008-03-251721721651685,800168
2008-03-24165168165168800168
2008-03-211611701611697,600169
2008-03-191631671601679,900167
2008-03-1817517716116418,900164
2008-03-1717817816817518,300175
2008-03-1417318017018021,900180
2008-03-1318018016818015,100180
2008-03-1217518317018027,700180
2008-03-1115617015517023,600170
2008-03-1017217716717412,800174
2008-03-0716117615516735,600167
2008-03-0615116414716424,600164
2008-03-051561561491509,500150
2008-03-0415615815115227,000152
2008-03-031551561551555,700155
2008-02-291581601561603,200160
2008-02-281611631591639,100163
2008-02-271571621551589,200158
2008-02-2616516515516013,500160
2008-02-2515816615816322,900163
2008-02-2215315915315811,200158
2008-02-2115415715215312,600153
2008-02-201531541481539,900153
2008-02-1914715614315522,000155
2008-02-1815815814014950,800149
2008-02-151561591511538,000153
2008-02-141601611601615,900161
2008-02-131581611551613,700161
2008-02-1216016015016023,700160
2008-02-081651651591605,700160
2008-02-0716416915916712,800167
2008-02-061661661611643,800164
2008-02-0516017716017237,400172
2008-02-041641691601624,400162
2008-02-0116417516416629,200166
2008-01-3116116915716920,500169
2008-01-3015516814615642,500156
2008-01-291511531461519,700151
2008-01-2815515615115110,100151
2008-01-251561561521553,200155
2008-01-2415416014815118,000151
2008-01-231551651521569,000156
2008-01-2215315614515621,500156
2008-01-211581651581586,700158
2008-01-1815016215016243,400162
2008-01-1715216314915810,600158
2008-01-1616016014515927,400159
2008-01-1515817015415537,800155
2008-01-1117420716816877,100168
2008-01-1016917416916913,900169
2008-01-091701751681697,200169
2008-01-0818018017117518,500175
2008-01-071901901801853,600185
2008-01-041781901761907,700190

分割・併合履歴 : [2006-06-27]1株→2株