3719 (株)ジェクシードの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	67	67	66	66	4,900	66
2009-12-29	70	70	68	69	13,000	69
2009-12-28	65	69	65	69	5,300	69
2009-12-25	66	66	64	66	19,500	66
2009-12-24	65	65	64	65	6,200	65
2009-12-22	64	66	64	65	8,900	65
2009-12-21	65	65	64	64	8,200	64
2009-12-18	67	67	66	66	700	66
2009-12-17	66	67	65	66	3,100	66
2009-12-16	69	69	66	66	8,100	66
2009-12-15	67	69	65	67	15,300	67
2009-12-14	70	70	67	69	1,000	69
2009-12-11	64	70	64	70	12,700	70
2009-12-10	68	68	64	66	16,000	66
2009-12-09	66	68	66	68	1,100	68
2009-12-08	70	70	68	68	7,400	68
2009-12-07	71	71	70	70	8,800	70
2009-12-04	71	71	69	69	2,700	69
2009-12-03	68	74	68	71	33,400	71
2009-12-02	66	71	66	71	18,300	71
2009-12-01	65	68	65	66	8,800	66
2009-11-30	63	66	63	66	4,500	66
2009-11-27	66	66	63	63	8,700	63
2009-11-26	65	65	63	65	3,900	65
2009-11-25	64	66	63	65	9,700	65
2009-11-24	67	67	64	64	4,100	64
2009-11-20	64	66	64	66	6,200	66
2009-11-19	64	65	64	64	17,900	64
2009-11-18	65	67	65	65	22,700	65
2009-11-17	66	69	65	65	32,300	65
2009-11-16	69	69	64	64	59,700	64
2009-11-13	68	70	68	70	13,900	70
2009-11-12	70	71	69	69	21,200	69
2009-11-11	69	72	69	69	22,100	69
2009-11-10	69	72	68	70	31,700	70
2009-11-09	72	74	67	68	54,700	68
2009-11-06	70	70	68	68	61,700	68
2009-11-05	70	71	69	70	62,900	70
2009-11-04	71	73	69	71	67,300	71
2009-11-02	73	73	69	71	87,700	71
2009-10-30	77	78	71	75	200,900	75
2009-10-29	67	88	67	73	793,800	73
2009-10-28	70	71	68	68	69,300	68
2009-10-27	73	73	70	70	67,200	70
2009-10-26	76	77	72	73	105,100	73
2009-10-23	88	96	75	76	985,700	76
2009-10-22	69	97	69	83	1,395,000	83
2009-10-21	67	68	65	67	30,500	67
2009-10-20	65	70	65	68	51,400	68
2009-10-19	68	68	64	67	124,500	67
2009-10-16	73	74	69	70	59,100	70
2009-10-15	73	75	73	75	16,700	75
2009-10-14	75	75	72	73	17,700	73
2009-10-13	78	78	74	75	7,000	75
2009-10-09	75	77	74	76	6,000	76
2009-10-08	75	82	75	76	15,400	76
2009-10-07	75	77	74	74	15,800	74
2009-10-06	78	78	75	75	17,900	75
2009-10-05	78	78	74	77	11,700	77
2009-10-02	80	80	76	76	16,600	76
2009-10-01	79	84	76	79	48,400	79
2009-09-30	75	77	75	75	7,900	75
2009-09-29	79	80	76	78	15,300	78
2009-09-28	77	78	74	78	24,200	78
2009-09-25	78	79	77	77	41,400	77
2009-09-24	81	83	77	79	78,300	79
2009-09-18	91	104	83	83	561,900	83
2009-09-17	93	93	85	85	38,100	85
2009-09-16	92	93	92	92	17,200	92
2009-09-15	95	98	90	93	41,600	93
2009-09-14	98	98	95	96	8,700	96
2009-09-11	95	101	94	95	72,400	95
2009-09-10	94	95	92	95	18,400	95
2009-09-09	94	95	93	95	26,700	95
2009-09-08	93	95	92	95	30,400	95
2009-09-07	94	96	93	93	33,300	93
2009-09-04	95	96	94	95	37,100	95
2009-09-03	97	97	95	96	41,400	96
2009-09-02	98	98	96	97	76,900	97
2009-09-01	102	115	97	98	800,300	98
2009-08-31	97	98	96	98	26,800	98
2009-08-28	98	99	97	98	5,800	98
2009-08-27	98	99	97	98	18,000	98
2009-08-26	102	102	99	99	29,000	99
2009-08-25	101	102	99	100	14,000	100
2009-08-24	98	103	98	101	54,400	101
2009-08-21	98	99	97	99	23,300	99
2009-08-20	100	101	97	100	68,800	100
2009-08-19	103	107	99	101	149,300	101
2009-08-18	99	109	96	99	310,300	99
2009-08-17	100	100	99	99	33,000	99
2009-08-14	102	102	99	100	62,000	100
2009-08-13	103	103	101	102	31,400	102
2009-08-12	102	103	101	103	58,900	103
2009-08-11	102	105	101	103	58,500	103
2009-08-10	105	106	99	101	139,300	101
2009-08-07	104	106	102	105	183,600	105
2009-08-06	104	122	104	109	1,705,600	109
2009-08-05	101	102	99	102	160,000	102
2009-08-04	100	102	96	102	160,500	102
2009-08-03	103	108	99	101	728,000	101
2009-07-31	97	98	92	94	259,000	94
2009-07-30	102	103	97	99	195,500	99
2009-07-29	103	110	98	102	753,000	102
2009-07-28	91	120	91	113	3,800,900	113
2009-07-27	94	98	88	90	348,600	90
2009-07-24	115	145	90	94	3,404,100	94
2009-07-23	76	105	76	105	1,475,200	105
2009-07-22	75	77	74	75	51,400	75
2009-07-21	74	78	72	74	125,200	74
2009-07-17	75	79	72	74	229,800	74
2009-07-16	74	94	71	79	871,000	79
2009-07-15	74	76	68	72	87,000	72
2009-07-14	71	75	70	74	53,600	74
2009-07-13	78	79	71	72	55,100	72
2009-07-10	78	79	75	77	34,100	77
2009-07-09	77	87	75	79	157,800	79
2009-07-08	83	85	78	78	101,200	78
2009-07-07	86	88	83	88	76,700	88
2009-07-06	88	90	85	86	155,900	86
2009-07-03	96	111	86	91	750,600	91
2009-07-02	144	154	97	100	2,424,000	100
2009-07-01	82	104	81	104	1,223,700	104
2009-06-30	72	75	70	74	77,800	74
2009-06-29	69	78	68	74	158,000	74
2009-06-26	67	69	66	68	2,600	68
2009-06-25	66	68	65	65	29,800	65
2009-06-24	66	67	65	67	18,000	67
2009-06-23	68	69	65	66	26,800	66
2009-06-22	68	70	68	69	11,500	69
2009-06-19	69	70	68	70	18,500	70
2009-06-18	71	72	67	70	26,700	70
2009-06-17	71	72	69	70	17,300	70
2009-06-16	75	75	68	70	48,800	70
2009-06-15	76	80	73	73	202,600	73
2009-06-12	68	82	68	71	361,300	71
2009-06-11	65	66	63	66	12,900	66
2009-06-10	65	67	64	65	46,400	65
2009-06-09	66	66	64	66	32,500	66
2009-06-08	68	69	65	66	52,200	66
2009-06-05	69	69	67	68	25,100	68
2009-06-04	70	72	68	69	24,800	69
2009-06-03	72	72	68	70	45,100	70
2009-06-02	78	78	71	73	129,200	73
2009-06-01	70	75	69	75	97,100	75
2009-05-29	72	72	67	70	52,900	70
2009-05-28	68	73	67	70	81,400	70
2009-05-27	70	70	67	68	22,300	68
2009-05-26	72	72	68	69	58,300	69
2009-05-25	72	75	70	71	70,200	71
2009-05-22	67	79	66	70	400,500	70
2009-05-21	66	67	65	67	25,900	67
2009-05-20	67	68	67	67	30,100	67
2009-05-19	68	69	65	69	38,500	69
2009-05-18	67	67	57	67	68,200	67
2009-05-15	73	79	65	68	278,600	68
2009-05-14	67	71	65	69	84,600	69
2009-05-13	67	69	65	68	52,800	68
2009-05-12	69	71	66	67	76,200	67
2009-05-11	70	72	66	68	94,300	68
2009-05-08	68	71	63	71	215,500	71
2009-05-07	70	74	69	71	103,600	71
2009-05-01	89	97	69	75	654,800	75
2009-04-30	80	80	69	75	183,400	75
2009-04-28	92	103	77	81	397,400	81
2009-04-27	92	98	83	90	217,200	90
2009-04-24	135	151	86	93	964,100	93
2009-04-23	100	105	98	105	241,900	105
2009-04-22	46	75	46	75	435,600	75
2009-04-21	44	46	43	45	7,600	45
2009-04-20	44	54	43	44	55,900	44
2009-04-17	43	43	41	43	5,100	43
2009-04-16	42	45	41	42	23,700	42
2009-04-15	43	44	42	42	9,200	42
2009-04-14	43	43	41	42	7,500	42
2009-04-13	45	45	42	43	15,100	43
2009-04-10	42	44	42	42	17,900	42
2009-04-09	44	44	42	44	7,700	44
2009-04-08	43	45	40	44	36,800	44
2009-04-07	45	46	43	44	12,300	44
2009-04-06	41	45	41	45	21,200	45
2009-04-03	45	47	42	46	45,300	46
2009-04-02	47	48	45	46	40,000	46
2009-04-01	54	54	43	50	46,000	50
2009-03-31	45	57	45	57	15,000	57
2009-03-30	62	62	60	60	500	60
2009-03-27	63	63	63	63	300	63
2009-03-26	61	61	37	55	19,000	55
2009-03-25	66	66	60	60	1,700	60
2009-03-24	65	65	60	65	1,600	65
2009-03-23	60	67	60	60	1,200	60
2009-03-19	65	65	58	60	1,700	60
2009-03-18	65	65	65	65	6,100	65
2009-03-17	56	56	56	56	100	56
2009-03-16	56	60	51	56	10,500	56
2009-03-13	58	58	58	58	100	58
2009-03-12	51	62	51	61	45,800	61
2009-03-11	55	55	55	55	1,000	55
2009-03-10	54	55	54	54	300	54
2009-03-06	60	60	60	60	5,000	60
2009-03-05	61	61	58	61	3,300	61
2009-03-03	58	59	54	58	2,500	58
2009-03-02	58	63	58	58	3,100	58
2009-02-27	60	63	60	61	8,800	61
2009-02-26	65	65	60	60	1,400	60
2009-02-25	62	67	57	58	13,400	58
2009-02-24	57	60	57	59	4,100	59
2009-02-23	61	72	61	62	400	62
2009-02-20	68	68	65	65	3,300	65
2009-02-19	68	70	68	69	1,500	69
2009-02-18	69	70	69	70	1,700	70
2009-02-17	75	75	70	70	3,300	70
2009-02-16	74	76	71	75	6,400	75
2009-02-13	74	75	74	75	400	75
2009-02-12	72	77	72	75	4,300	75
2009-02-10	80	80	80	80	600	80
2009-02-09	75	80	75	80	700	80
2009-02-06	73	77	72	74	12,600	74
2009-02-05	76	85	70	76	6,400	76
2009-02-04	78	81	77	81	3,600	81
2009-02-03	81	81	81	81	100	81
2009-02-02	82	84	82	84	800	84
2009-01-30	82	82	82	82	100	82
2009-01-29	76	83	76	78	5,300	78
2009-01-28	78	78	75	76	5,600	76
2009-01-27	82	82	77	78	2,700	78
2009-01-26	81	81	81	81	700	81
2009-01-23	78	88	77	77	5,700	77
2009-01-22	79	81	77	77	8,500	77
2009-01-21	83	85	79	85	6,000	85
2009-01-20	81	88	81	88	10,600	88
2009-01-19	87	96	86	96	5,600	96
2009-01-16	88	92	87	92	2,800	92
2009-01-15	92	92	90	90	600	90
2009-01-14	97	97	97	97	200	97
2009-01-09	97	99	97	98	1,600	98
2009-01-07	90	98	85	98	2,000	98

分割・併合履歴： [2006-06-27]1株→2株

3719 (株)ジェクシード の時系列データ [2009年度]

3719 (株)ジェクシードの時系列データ [2009年度]