3719 (株)ジェクシードの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	74	74	72	73	26,200	73
2010-12-29	74	74	72	73	41,400	73
2010-12-28	75	75	73	74	44,600	74
2010-12-27	74	75	73	75	24,900	75
2010-12-24	73	76	73	73	39,800	73
2010-12-22	74	74	73	73	88,900	73
2010-12-21	76	76	73	73	116,600	73
2010-12-20	77	84	75	76	630,200	76
2010-12-17	74	76	74	76	67,300	76
2010-12-16	74	75	73	74	38,000	74
2010-12-15	74	75	72	73	89,200	73
2010-12-14	75	76	74	74	53,200	74
2010-12-13	73	76	72	74	60,200	74
2010-12-10	73	75	72	75	53,800	75
2010-12-09	71	76	71	75	92,800	75
2010-12-08	73	74	71	71	114,200	71
2010-12-07	78	79	72	73	209,800	73
2010-12-06	78	82	78	78	102,100	78
2010-12-03	77	78	75	77	106,400	77
2010-12-02	80	80	77	77	154,900	77
2010-12-01	82	83	76	79	310,600	79
2010-11-30	89	89	80	83	720,500	83
2010-11-29	69	81	69	80	473,200	80
2010-11-26	71	71	68	69	102,900	69
2010-11-25	72	77	71	71	413,700	71
2010-11-24	67	73	66	70	242,700	70
2010-11-22	67	68	65	67	47,800	67
2010-11-19	66	67	66	66	24,100	66
2010-11-18	67	67	65	65	39,800	65
2010-11-17	65	74	65	66	547,300	66
2010-11-16	64	65	63	65	14,500	65
2010-11-15	64	65	64	64	16,800	64
2010-11-12	64	65	62	65	46,300	65
2010-11-11	62	65	62	64	20,900	64
2010-11-10	64	65	63	63	69,300	63
2010-11-09	64	65	63	63	32,300	63
2010-11-08	65	66	65	65	31,200	65
2010-11-05	68	68	65	67	49,200	67
2010-11-04	68	71	65	67	156,700	67
2010-11-02	64	67	64	65	30,500	65
2010-11-01	66	67	64	66	33,500	66
2010-10-29	67	67	64	66	58,400	66
2010-10-28	71	71	65	66	111,400	66
2010-10-27	68	75	67	70	355,900	70
2010-10-26	65	67	65	67	70,100	67
2010-10-25	65	68	64	67	52,300	67
2010-10-22	64	69	63	64	214,600	64
2010-10-21	65	66	63	64	71,900	64
2010-10-20	67	67	63	66	134,600	66
2010-10-19	65	74	65	67	866,500	67
2010-10-18	64	65	61	63	128,400	63
2010-10-15	67	67	65	65	47,400	65
2010-10-14	70	70	65	68	111,900	68
2010-10-13	69	73	68	69	132,300	69
2010-10-12	71	71	69	69	72,100	69
2010-10-08	72	72	70	71	128,900	71
2010-10-07	73	73	70	70	71,000	70
2010-10-06	74	75	70	71	166,800	71
2010-10-05	77	77	72	72	163,700	72
2010-10-04	84	86	74	76	560,100	76
2010-10-01	79	92	78	79	1,859,200	79
2010-09-30	73	78	72	76	259,200	76
2010-09-29	70	76	70	71	274,700	71
2010-09-28	69	81	69	72	928,600	72
2010-09-27	71	72	69	71	135,800	71
2010-09-24	72	77	71	73	229,900	73
2010-09-22	73	73	68	70	235,500	70
2010-09-21	76	78	72	73	211,100	73
2010-09-17	73	84	72	75	954,800	75
2010-09-16	71	89	68	72	2,464,800	72
2010-09-15	76	77	69	72	702,700	72
2010-09-14	77	101	75	80	4,824,900	80
2010-09-13	81	81	66	73	575,200	73
2010-09-10	86	87	73	77	714,300	77
2010-09-09	92	102	78	79	2,615,500	79
2010-09-08	84	111	81	92	4,351,500	92
2010-09-07	52	81	52	81	2,925,100	81
2010-09-06	52	52	51	51	21,700	51
2010-09-03	52	53	50	51	27,300	51
2010-09-02	52	58	50	53	146,100	53
2010-09-01	50	51	49	51	24,100	51
2010-08-31	52	54	49	50	77,700	50
2010-08-30	51	53	51	53	21,800	53
2010-08-27	49	51	49	50	29,700	50
2010-08-26	50	52	50	50	13,700	50
2010-08-25	50	52	49	51	38,100	51
2010-08-24	52	57	50	51	114,700	51
2010-08-23	53	53	51	52	43,200	52
2010-08-20	55	55	53	53	40,300	53
2010-08-19	57	57	53	55	110,500	55
2010-08-18	52	63	52	57	527,000	57
2010-08-17	51	57	51	51	82,300	51
2010-08-16	52	55	50	53	47,000	53
2010-08-13	52	54	50	52	32,400	52
2010-08-12	54	54	52	54	135,200	54
2010-08-11	56	57	55	56	33,500	56
2010-08-10	58	61	56	56	135,200	56
2010-08-09	57	58	55	56	17,500	56
2010-08-06	56	58	55	57	59,400	57
2010-08-05	65	65	56	58	228,500	58
2010-08-04	59	71	56	64	425,400	64
2010-08-03	58	59	56	57	44,000	57
2010-08-02	62	63	56	59	102,300	59
2010-07-30	65	65	59	62	101,000	62
2010-07-29	67	68	64	66	52,800	66
2010-07-28	76	76	64	67	501,400	67
2010-07-27	70	81	70	76	968,200	76
2010-07-26	51	52	50	51	20,800	51
2010-07-23	48	49	47	49	3,700	49
2010-07-22	48	48	47	47	8,200	47
2010-07-21	48	48	45	47	10,300	47
2010-07-20	47	48	47	48	2,900	48
2010-07-16	47	48	47	48	14,800	48
2010-07-15	49	49	47	48	6,700	48
2010-07-14	50	50	47	49	20,000	49
2010-07-13	52	52	49	49	6,800	49
2010-07-12	50	51	49	51	6,800	51
2010-07-09	52	53	52	53	300	53
2010-07-08	51	53	50	53	3,800	53
2010-07-07	51	52	49	52	2,400	52
2010-07-06	51	52	48	52	7,500	52
2010-07-05	53	53	53	53	1,100	53
2010-07-02	48	52	47	52	5,400	52
2010-07-01	51	54	45	49	12,200	49
2010-06-30	51	55	51	53	6,900	53
2010-06-29	52	53	51	51	4,300	51
2010-06-28	55	55	52	54	21,500	54
2010-06-25	57	57	53	54	14,200	54
2010-06-24	55	56	55	56	2,400	56
2010-06-23	55	56	53	54	10,700	54
2010-06-22	55	56	53	56	9,000	56
2010-06-21	57	57	55	56	2,400	56
2010-06-18	57	58	54	55	7,900	55
2010-06-17	57	60	57	57	5,900	57
2010-06-16	59	60	57	58	13,700	58
2010-06-15	55	56	55	56	900	56
2010-06-14	57	57	56	56	2,100	56
2010-06-11	55	55	52	55	11,500	55
2010-06-10	57	57	54	54	2,200	54
2010-06-09	55	56	54	55	1,400	55
2010-06-08	54	56	52	54	17,600	54
2010-06-07	55	57	54	56	7,400	56
2010-06-04	56	56	55	55	12,200	55
2010-06-03	56	57	55	55	29,800	55
2010-06-02	59	66	55	55	181,100	55
2010-06-01	54	55	53	55	6,800	55
2010-05-31	53	56	53	56	6,000	56
2010-05-28	54	56	54	56	4,200	56
2010-05-27	54	56	54	56	200	56
2010-05-26	54	56	54	54	4,000	54
2010-05-25	59	59	54	56	7,400	56
2010-05-24	52	60	52	55	14,000	55
2010-05-21	52	54	51	52	30,400	52
2010-05-20	55	57	55	56	7,500	56
2010-05-19	55	56	53	55	9,800	55
2010-05-18	59	59	52	52	49,600	52
2010-05-17	60	60	59	59	3,600	59
2010-05-14	59	60	59	60	20,400	60
2010-05-13	62	62	60	61	13,500	61
2010-05-12	61	62	61	61	7,400	61
2010-05-11	61	62	61	61	6,600	61
2010-05-10	59	60	59	60	9,500	60
2010-05-07	60	62	58	60	36,500	60
2010-05-06	65	65	61	62	29,200	62
2010-04-30	67	67	66	67	7,500	67
2010-04-28	67	67	65	66	10,400	66
2010-04-27	68	69	66	67	19,600	67
2010-04-26	68	68	66	68	10,200	68
2010-04-23	68	68	67	67	14,400	67
2010-04-22	68	68	66	68	23,800	68
2010-04-21	66	67	65	67	24,800	67
2010-04-20	65	66	64	66	10,300	66
2010-04-19	69	69	64	65	51,200	65
2010-04-16	70	70	67	68	42,400	68
2010-04-15	68	76	66	68	228,800	68
2010-04-14	67	67	67	67	6,400	67
2010-04-13	67	68	65	66	23,700	66
2010-04-12	65	69	64	68	28,100	68
2010-04-09	66	66	64	66	13,200	66
2010-04-08	65	68	65	67	7,400	67
2010-04-07	67	67	65	66	10,400	66
2010-04-06	65	68	65	66	66,900	66
2010-04-05	64	65	63	64	16,900	64
2010-04-02	63	64	61	64	40,500	64
2010-04-01	65	66	64	65	30,400	65
2010-03-31	63	64	62	64	31,800	64
2010-03-30	61	63	61	63	31,800	63
2010-03-29	60	61	60	61	1,800	61
2010-03-26	60	62	60	61	9,700	61
2010-03-25	62	62	60	60	18,200	60
2010-03-24	61	61	61	61	7,400	61
2010-03-23	61	62	59	61	21,200	61
2010-03-19	61	61	59	60	15,400	60
2010-03-18	61	62	61	62	14,000	62
2010-03-17	58	61	58	61	21,000	61
2010-03-16	59	60	58	60	10,000	60
2010-03-15	59	59	59	59	1,100	59
2010-03-12	59	60	58	59	8,000	59
2010-03-11	58	59	58	59	4,300	59
2010-03-10	59	59	58	58	1,800	58
2010-03-09	60	60	59	59	2,900	59
2010-03-08	60	60	59	59	10,500	59
2010-03-05	58	59	58	59	5,300	59
2010-03-04	58	59	58	58	12,800	58
2010-03-03	58	60	58	60	5,000	60
2010-03-02	60	60	60	60	1,000	60
2010-03-01	59	60	58	60	13,700	60
2010-02-26	60	60	58	60	16,800	60
2010-02-25	61	61	59	60	17,700	60
2010-02-24	61	61	60	60	13,700	60
2010-02-23	60	61	60	60	14,500	60
2010-02-22	60	62	60	62	24,400	62
2010-02-19	60	61	59	60	33,400	60
2010-02-18	61	61	61	61	10,900	61
2010-02-17	61	61	60	61	5,700	61
2010-02-16	61	62	59	61	20,500	61
2010-02-15	65	65	59	60	28,900	60
2010-02-12	61	63	60	62	29,900	62
2010-02-10	61	63	58	60	24,900	60
2010-02-09	59	61	59	60	10,500	60
2010-02-08	61	62	59	62	12,800	62
2010-02-05	62	62	60	61	39,400	61
2010-02-04	62	64	62	62	36,500	62
2010-02-03	63	64	63	63	8,800	63
2010-02-02	65	65	62	62	32,000	62
2010-02-01	65	68	63	64	39,700	64
2010-01-29	70	71	64	67	122,300	67
2010-01-28	65	75	64	68	283,100	68
2010-01-27	63	71	63	66	196,300	66
2010-01-26	62	63	61	63	10,500	63
2010-01-25	62	67	61	62	78,700	62
2010-01-22	62	64	62	63	5,000	63
2010-01-21	62	63	61	63	13,000	63
2010-01-20	63	64	62	63	46,100	63
2010-01-19	67	67	63	65	219,700	65
2010-01-18	62	79	61	69	575,100	69
2010-01-15	62	65	60	64	18,400	64
2010-01-14	62	64	58	62	19,400	62
2010-01-13	63	63	61	62	23,000	62
2010-01-12	65	65	64	64	5,500	64
2010-01-08	65	66	65	66	1,400	66
2010-01-07	65	66	65	66	5,400	66
2010-01-06	68	68	65	67	5,100	67
2010-01-05	67	67	65	66	2,500	66
2010-01-04	66	68	65	67	3,800	67

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 [2010年度]

3719 (株)ジェクシードの時系列データ [2010年度]