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 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 89 | 101 | 89 | 100 | 500 | 100 |
| 2008-12-26 | 84 | 100 | 84 | 89 | 1,300 | 89 |
| 2008-12-25 | 93 | 94 | 93 | 94 | 2,400 | 94 |
| 2008-12-22 | 88 | 88 | 88 | 88 | 1,700 | 88 |
| 2008-12-19 | 86 | 90 | 86 | 90 | 35,200 | 90 |
| 2008-12-18 | 87 | 88 | 84 | 88 | 16,000 | 88 |
| 2008-12-17 | 83 | 89 | 83 | 89 | 5,500 | 89 |
| 2008-12-16 | 80 | 88 | 80 | 88 | 1,200 | 88 |
| 2008-12-15 | 80 | 89 | 80 | 89 | 6,400 | 89 |
| 2008-12-12 | 90 | 95 | 83 | 95 | 1,200 | 95 |
| 2008-12-10 | 97 | 98 | 97 | 98 | 500 | 98 |
| 2008-12-09 | 87 | 98 | 87 | 98 | 5,900 | 98 |
| 2008-12-08 | 73 | 87 | 73 | 86 | 3,800 | 86 |
| 2008-12-05 | 80 | 80 | 75 | 78 | 2,600 | 78 |
| 2008-12-04 | 83 | 83 | 80 | 82 | 3,900 | 82 |
| 2008-12-02 | 83 | 88 | 82 | 88 | 1,500 | 88 |
| 2008-11-28 | 89 | 90 | 86 | 90 | 600 | 90 |
| 2008-11-26 | 83 | 90 | 83 | 90 | 2,500 | 90 |
| 2008-11-25 | 90 | 90 | 85 | 90 | 1,100 | 90 |
| 2008-11-21 | 86 | 90 | 86 | 90 | 400 | 90 |
| 2008-11-20 | 90 | 91 | 89 | 91 | 600 | 91 |
| 2008-11-19 | 86 | 97 | 86 | 90 | 3,100 | 90 |
| 2008-11-18 | 91 | 92 | 91 | 92 | 200 | 92 |
| 2008-11-17 | 88 | 93 | 88 | 92 | 800 | 92 |
| 2008-11-14 | 90 | 93 | 89 | 93 | 1,000 | 93 |
| 2008-11-13 | 90 | 91 | 90 | 91 | 200 | 91 |
| 2008-11-12 | 90 | 97 | 90 | 97 | 2,000 | 97 |
| 2008-11-11 | 90 | 93 | 90 | 91 | 2,000 | 91 |
| 2008-11-10 | 105 | 105 | 91 | 94 | 2,900 | 94 |
| 2008-11-07 | 96 | 98 | 96 | 98 | 500 | 98 |
| 2008-11-05 | 98 | 100 | 93 | 100 | 5,800 | 100 |
| 2008-11-04 | 88 | 98 | 87 | 98 | 3,300 | 98 |
| 2008-10-31 | 89 | 93 | 88 | 91 | 1,500 | 91 |
| 2008-10-30 | 90 | 94 | 89 | 93 | 900 | 93 |
| 2008-10-27 | 83 | 97 | 80 | 97 | 11,000 | 97 |
| 2008-10-24 | 98 | 98 | 98 | 98 | 500 | 98 |
| 2008-10-23 | 96 | 96 | 93 | 96 | 2,000 | 96 |
| 2008-10-21 | 96 | 98 | 96 | 96 | 700 | 96 |
| 2008-10-20 | 97 | 97 | 96 | 96 | 800 | 96 |
| 2008-10-17 | 98 | 98 | 98 | 98 | 300 | 98 |
| 2008-10-16 | 96 | 96 | 93 | 93 | 2,200 | 93 |
| 2008-10-15 | 97 | 97 | 93 | 97 | 2,100 | 97 |
| 2008-10-14 | 100 | 100 | 95 | 98 | 1,900 | 98 |
| 2008-10-10 | 98 | 99 | 85 | 99 | 3,800 | 99 |
| 2008-10-09 | 84 | 98 | 84 | 98 | 13,200 | 98 |
| 2008-10-08 | 82 | 99 | 82 | 99 | 10,400 | 99 |
| 2008-10-07 | 97 | 99 | 82 | 99 | 8,400 | 99 |
| 2008-10-06 | 90 | 100 | 88 | 100 | 5,400 | 100 |
| 2008-10-03 | 86 | 100 | 85 | 100 | 8,500 | 100 |
| 2008-10-02 | 95 | 95 | 95 | 95 | 700 | 95 |
| 2008-10-01 | 100 | 100 | 96 | 96 | 700 | 96 |
| 2008-09-30 | 101 | 101 | 99 | 100 | 3,300 | 100 |
| 2008-09-29 | 105 | 105 | 103 | 104 | 900 | 104 |
| 2008-09-26 | 109 | 113 | 108 | 108 | 1,300 | 108 |
| 2008-09-25 | 105 | 109 | 105 | 109 | 2,200 | 109 |
| 2008-09-24 | 106 | 115 | 105 | 114 | 8,100 | 114 |
| 2008-09-22 | 114 | 114 | 109 | 109 | 2,200 | 109 |
| 2008-09-19 | 106 | 108 | 102 | 108 | 3,700 | 108 |
| 2008-09-18 | 106 | 109 | 93 | 101 | 11,100 | 101 |
| 2008-09-17 | 136 | 136 | 97 | 115 | 34,600 | 115 |
| 2008-09-16 | 114 | 150 | 100 | 101 | 12,800 | 101 |
| 2008-09-12 | 128 | 133 | 121 | 133 | 2,100 | 133 |
| 2008-09-10 | 128 | 128 | 128 | 128 | 200 | 128 |
| 2008-09-09 | 131 | 140 | 131 | 132 | 700 | 132 |
| 2008-09-08 | 140 | 140 | 140 | 140 | 100 | 140 |
| 2008-09-05 | 130 | 140 | 119 | 140 | 6,200 | 140 |
| 2008-09-04 | 136 | 140 | 135 | 140 | 1,300 | 140 |
| 2008-09-03 | 140 | 147 | 135 | 147 | 2,700 | 147 |
| 2008-09-02 | 145 | 145 | 145 | 145 | 300 | 145 |
| 2008-09-01 | 150 | 150 | 150 | 150 | 1,400 | 150 |
| 2008-08-29 | 155 | 164 | 150 | 150 | 15,500 | 150 |
| 2008-08-28 | 145 | 150 | 145 | 150 | 6,000 | 150 |
| 2008-08-27 | 149 | 149 | 145 | 145 | 2,200 | 145 |
| 2008-08-26 | 137 | 149 | 137 | 149 | 300 | 149 |
| 2008-08-25 | 147 | 147 | 147 | 147 | 500 | 147 |
| 2008-08-22 | 140 | 140 | 130 | 140 | 1,700 | 140 |
| 2008-08-21 | 135 | 146 | 135 | 140 | 2,700 | 140 |
| 2008-08-20 | 142 | 149 | 142 | 149 | 700 | 149 |
| 2008-08-19 | 141 | 145 | 141 | 141 | 12,000 | 141 |
| 2008-08-18 | 138 | 140 | 127 | 140 | 2,700 | 140 |
| 2008-08-15 | 146 | 146 | 122 | 133 | 12,500 | 133 |
| 2008-08-14 | 146 | 146 | 146 | 146 | 200 | 146 |
| 2008-08-13 | 146 | 146 | 146 | 146 | 400 | 146 |
| 2008-08-12 | 150 | 150 | 145 | 145 | 1,500 | 145 |
| 2008-08-11 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2008-08-08 | 159 | 159 | 155 | 156 | 20,400 | 156 |
| 2008-08-07 | 159 | 160 | 150 | 160 | 2,200 | 160 |
| 2008-08-06 | 158 | 160 | 158 | 160 | 2,400 | 160 |
| 2008-08-05 | 161 | 162 | 161 | 162 | 7,100 | 162 |
| 2008-08-04 | 159 | 167 | 159 | 165 | 7,900 | 165 |
| 2008-07-31 | 155 | 155 | 145 | 155 | 5,500 | 155 |
| 2008-07-30 | 155 | 155 | 151 | 155 | 700 | 155 |
| 2008-07-29 | 148 | 158 | 148 | 154 | 9,100 | 154 |
| 2008-07-28 | 153 | 160 | 153 | 153 | 4,300 | 153 |
| 2008-07-25 | 160 | 162 | 150 | 162 | 12,100 | 162 |
| 2008-07-24 | 159 | 160 | 159 | 160 | 2,100 | 160 |
| 2008-07-23 | 160 | 160 | 160 | 160 | 5,700 | 160 |
| 2008-07-22 | 150 | 160 | 142 | 160 | 17,200 | 160 |
| 2008-07-18 | 148 | 158 | 148 | 158 | 2,800 | 158 |
| 2008-07-17 | 144 | 159 | 144 | 159 | 1,500 | 159 |
| 2008-07-16 | 160 | 160 | 159 | 159 | 200 | 159 |
| 2008-07-15 | 144 | 159 | 140 | 159 | 12,600 | 159 |
| 2008-07-14 | 150 | 160 | 140 | 141 | 12,800 | 141 |
| 2008-07-11 | 150 | 154 | 148 | 148 | 1,300 | 148 |
| 2008-07-10 | 150 | 160 | 150 | 159 | 4,000 | 159 |
| 2008-07-09 | 161 | 161 | 161 | 161 | 100 | 161 |
| 2008-07-08 | 150 | 158 | 150 | 158 | 27,700 | 158 |
| 2008-07-07 | 148 | 160 | 137 | 160 | 11,800 | 160 |
| 2008-07-04 | 158 | 158 | 157 | 158 | 300 | 158 |
| 2008-07-03 | 158 | 162 | 158 | 162 | 1,700 | 162 |
| 2008-07-02 | 160 | 160 | 160 | 160 | 10,100 | 160 |
| 2008-07-01 | 170 | 170 | 162 | 165 | 3,900 | 165 |
| 2008-06-30 | 161 | 173 | 161 | 173 | 16,000 | 173 |
| 2008-06-26 | 173 | 173 | 169 | 169 | 3,000 | 169 |
| 2008-06-25 | 178 | 178 | 175 | 176 | 5,300 | 176 |
| 2008-06-24 | 179 | 180 | 174 | 176 | 7,600 | 176 |
| 2008-06-23 | 170 | 180 | 169 | 180 | 10,700 | 180 |
| 2008-06-20 | 160 | 170 | 159 | 170 | 39,400 | 170 |
| 2008-06-19 | 177 | 180 | 174 | 175 | 3,000 | 175 |
| 2008-06-18 | 168 | 180 | 168 | 180 | 4,000 | 180 |
| 2008-06-17 | 173 | 176 | 173 | 176 | 800 | 176 |
| 2008-06-16 | 170 | 172 | 166 | 168 | 4,400 | 168 |
| 2008-06-13 | 177 | 177 | 175 | 175 | 2,800 | 175 |
| 2008-06-12 | 175 | 182 | 172 | 181 | 10,200 | 181 |
| 2008-06-11 | 184 | 188 | 176 | 185 | 3,200 | 185 |
| 2008-06-10 | 185 | 190 | 185 | 185 | 1,700 | 185 |
| 2008-06-09 | 184 | 191 | 184 | 184 | 7,200 | 184 |
| 2008-06-06 | 189 | 193 | 184 | 184 | 8,300 | 184 |
| 2008-06-05 | 184 | 189 | 184 | 187 | 18,800 | 187 |
| 2008-06-04 | 185 | 185 | 184 | 185 | 3,200 | 185 |
| 2008-06-03 | 181 | 183 | 180 | 183 | 2,800 | 183 |
| 2008-06-02 | 181 | 189 | 180 | 183 | 11,800 | 183 |
| 2008-05-30 | 183 | 183 | 179 | 181 | 22,900 | 181 |
| 2008-05-29 | 179 | 183 | 175 | 183 | 4,200 | 183 |
| 2008-05-28 | 185 | 186 | 174 | 184 | 33,700 | 184 |
| 2008-05-27 | 182 | 183 | 182 | 183 | 10,200 | 183 |
| 2008-05-26 | 185 | 185 | 181 | 181 | 1,400 | 181 |
| 2008-05-23 | 179 | 183 | 179 | 183 | 5,400 | 183 |
| 2008-05-22 | 177 | 179 | 177 | 179 | 800 | 179 |
| 2008-05-21 | 178 | 182 | 177 | 182 | 12,100 | 182 |
| 2008-05-20 | 176 | 179 | 172 | 177 | 14,300 | 177 |
| 2008-05-19 | 177 | 182 | 176 | 176 | 600 | 176 |
| 2008-05-16 | 183 | 185 | 182 | 182 | 4,500 | 182 |
| 2008-05-15 | 184 | 186 | 182 | 183 | 34,000 | 183 |
| 2008-05-14 | 180 | 183 | 177 | 183 | 31,300 | 183 |
| 2008-05-13 | 176 | 180 | 176 | 180 | 13,600 | 180 |
| 2008-05-12 | 175 | 179 | 174 | 179 | 5,500 | 179 |
| 2008-05-09 | 179 | 181 | 177 | 177 | 4,000 | 177 |
| 2008-05-08 | 182 | 182 | 177 | 177 | 7,600 | 177 |
| 2008-05-07 | 175 | 177 | 173 | 177 | 4,100 | 177 |
| 2008-05-02 | 180 | 180 | 175 | 175 | 1,900 | 175 |
| 2008-05-01 | 194 | 194 | 176 | 176 | 9,900 | 176 |
| 2008-04-30 | 171 | 190 | 171 | 190 | 15,700 | 190 |
| 2008-04-28 | 173 | 178 | 167 | 175 | 18,300 | 175 |
| 2008-04-25 | 192 | 200 | 166 | 168 | 66,000 | 168 |
| 2008-04-24 | 169 | 187 | 169 | 187 | 31,000 | 187 |
| 2008-04-23 | 168 | 170 | 163 | 170 | 4,700 | 170 |
| 2008-04-22 | 169 | 169 | 168 | 168 | 1,500 | 168 |
| 2008-04-21 | 165 | 165 | 163 | 165 | 1,700 | 165 |
| 2008-04-18 | 162 | 170 | 162 | 166 | 3,900 | 166 |
| 2008-04-17 | 170 | 170 | 166 | 166 | 2,700 | 166 |
| 2008-04-16 | 170 | 170 | 169 | 170 | 10,600 | 170 |
| 2008-04-15 | 167 | 167 | 166 | 167 | 13,500 | 167 |
| 2008-04-14 | 165 | 167 | 163 | 167 | 11,500 | 167 |
| 2008-04-11 | 169 | 169 | 163 | 168 | 2,600 | 168 |
| 2008-04-10 | 166 | 170 | 164 | 170 | 3,500 | 170 |
| 2008-04-09 | 166 | 168 | 161 | 166 | 12,100 | 166 |
| 2008-04-08 | 163 | 167 | 163 | 167 | 2,500 | 167 |
| 2008-04-07 | 165 | 165 | 162 | 162 | 2,100 | 162 |
| 2008-04-04 | 168 | 169 | 165 | 165 | 12,500 | 165 |
| 2008-04-03 | 160 | 166 | 158 | 165 | 9,600 | 165 |
| 2008-04-02 | 159 | 169 | 157 | 160 | 24,100 | 160 |
| 2008-04-01 | 161 | 168 | 160 | 160 | 3,400 | 160 |
| 2008-03-31 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2008-03-28 | 165 | 167 | 165 | 167 | 1,300 | 167 |
| 2008-03-27 | 163 | 165 | 163 | 165 | 400 | 165 |
| 2008-03-26 | 166 | 167 | 161 | 163 | 6,600 | 163 |
| 2008-03-25 | 172 | 172 | 165 | 168 | 5,800 | 168 |
| 2008-03-24 | 165 | 168 | 165 | 168 | 800 | 168 |
| 2008-03-21 | 161 | 170 | 161 | 169 | 7,600 | 169 |
| 2008-03-19 | 163 | 167 | 160 | 167 | 9,900 | 167 |
| 2008-03-18 | 175 | 177 | 161 | 164 | 18,900 | 164 |
| 2008-03-17 | 178 | 178 | 168 | 175 | 18,300 | 175 |
| 2008-03-14 | 173 | 180 | 170 | 180 | 21,900 | 180 |
| 2008-03-13 | 180 | 180 | 168 | 180 | 15,100 | 180 |
| 2008-03-12 | 175 | 183 | 170 | 180 | 27,700 | 180 |
| 2008-03-11 | 156 | 170 | 155 | 170 | 23,600 | 170 |
| 2008-03-10 | 172 | 177 | 167 | 174 | 12,800 | 174 |
| 2008-03-07 | 161 | 176 | 155 | 167 | 35,600 | 167 |
| 2008-03-06 | 151 | 164 | 147 | 164 | 24,600 | 164 |
| 2008-03-05 | 156 | 156 | 149 | 150 | 9,500 | 150 |
| 2008-03-04 | 156 | 158 | 151 | 152 | 27,000 | 152 |
| 2008-03-03 | 155 | 156 | 155 | 155 | 5,700 | 155 |
| 2008-02-29 | 158 | 160 | 156 | 160 | 3,200 | 160 |
| 2008-02-28 | 161 | 163 | 159 | 163 | 9,100 | 163 |
| 2008-02-27 | 157 | 162 | 155 | 158 | 9,200 | 158 |
| 2008-02-26 | 165 | 165 | 155 | 160 | 13,500 | 160 |
| 2008-02-25 | 158 | 166 | 158 | 163 | 22,900 | 163 |
| 2008-02-22 | 153 | 159 | 153 | 158 | 11,200 | 158 |
| 2008-02-21 | 154 | 157 | 152 | 153 | 12,600 | 153 |
| 2008-02-20 | 153 | 154 | 148 | 153 | 9,900 | 153 |
| 2008-02-19 | 147 | 156 | 143 | 155 | 22,000 | 155 |
| 2008-02-18 | 158 | 158 | 140 | 149 | 50,800 | 149 |
| 2008-02-15 | 156 | 159 | 151 | 153 | 8,000 | 153 |
| 2008-02-14 | 160 | 161 | 160 | 161 | 5,900 | 161 |
| 2008-02-13 | 158 | 161 | 155 | 161 | 3,700 | 161 |
| 2008-02-12 | 160 | 160 | 150 | 160 | 23,700 | 160 |
| 2008-02-08 | 165 | 165 | 159 | 160 | 5,700 | 160 |
| 2008-02-07 | 164 | 169 | 159 | 167 | 12,800 | 167 |
| 2008-02-06 | 166 | 166 | 161 | 164 | 3,800 | 164 |
| 2008-02-05 | 160 | 177 | 160 | 172 | 37,400 | 172 |
| 2008-02-04 | 164 | 169 | 160 | 162 | 4,400 | 162 |
| 2008-02-01 | 164 | 175 | 164 | 166 | 29,200 | 166 |
| 2008-01-31 | 161 | 169 | 157 | 169 | 20,500 | 169 |
| 2008-01-30 | 155 | 168 | 146 | 156 | 42,500 | 156 |
| 2008-01-29 | 151 | 153 | 146 | 151 | 9,700 | 151 |
| 2008-01-28 | 155 | 156 | 151 | 151 | 10,100 | 151 |
| 2008-01-25 | 156 | 156 | 152 | 155 | 3,200 | 155 |
| 2008-01-24 | 154 | 160 | 148 | 151 | 18,000 | 151 |
| 2008-01-23 | 155 | 165 | 152 | 156 | 9,000 | 156 |
| 2008-01-22 | 153 | 156 | 145 | 156 | 21,500 | 156 |
| 2008-01-21 | 158 | 165 | 158 | 158 | 6,700 | 158 |
| 2008-01-18 | 150 | 162 | 150 | 162 | 43,400 | 162 |
| 2008-01-17 | 152 | 163 | 149 | 158 | 10,600 | 158 |
| 2008-01-16 | 160 | 160 | 145 | 159 | 27,400 | 159 |
| 2008-01-15 | 158 | 170 | 154 | 155 | 37,800 | 155 |
| 2008-01-11 | 174 | 207 | 168 | 168 | 77,100 | 168 |
| 2008-01-10 | 169 | 174 | 169 | 169 | 13,900 | 169 |
| 2008-01-09 | 170 | 175 | 168 | 169 | 7,200 | 169 |
| 2008-01-08 | 180 | 180 | 171 | 175 | 18,500 | 175 |
| 2008-01-07 | 190 | 190 | 180 | 185 | 3,600 | 185 |
| 2008-01-04 | 178 | 190 | 176 | 190 | 7,700 | 190 |
分割・併合履歴 ： [2006-06-27]1株→2株
