3719 (株)ジェクシードの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	56	58	56	57	8,700	57
2011-12-29	56	57	56	56	7,600	56
2011-12-28	57	58	56	57	3,000	57
2011-12-27	57	58	57	58	4,700	58
2011-12-26	57	58	57	58	1,000	58
2011-12-22	56	57	56	57	8,200	57
2011-12-21	58	58	57	57	8,300	57
2011-12-20	57	57	56	57	15,800	57
2011-12-19	58	58	56	57	5,800	57
2011-12-16	58	58	57	58	10,600	58
2011-12-15	59	59	58	58	10,700	58
2011-12-14	59	59	58	59	4,400	59
2011-12-13	60	60	58	59	9,100	59
2011-12-12	59	60	58	60	9,500	60
2011-12-09	58	59	57	58	5,900	58
2011-12-08	59	60	58	59	10,000	59
2011-12-07	59	59	58	59	4,700	59
2011-12-06	61	61	58	58	30,900	58
2011-12-05	60	62	60	61	35,200	61
2011-12-02	58	60	58	60	5,900	60
2011-12-01	58	60	58	59	19,000	59
2011-11-30	57	58	57	58	7,100	58
2011-11-29	57	58	56	58	11,000	58
2011-11-28	56	57	56	57	7,100	57
2011-11-25	57	57	56	57	17,300	57
2011-11-24	56	57	56	57	8,600	57
2011-11-22	57	57	55	56	25,000	56
2011-11-21	58	58	58	58	2,000	58
2011-11-18	58	60	58	59	7,400	59
2011-11-17	59	59	58	59	1,700	59
2011-11-16	60	60	60	60	700	60
2011-11-15	57	60	57	59	10,900	59
2011-11-14	57	58	56	57	9,500	57
2011-11-11	57	58	57	58	6,000	58
2011-11-10	57	58	56	58	26,200	58
2011-11-09	57	58	56	58	36,600	58
2011-11-08	59	61	59	60	17,900	60
2011-11-07	61	61	59	59	14,300	59
2011-11-04	61	61	59	60	36,200	60
2011-11-02	60	60	59	60	40,800	60
2011-11-01	59	62	59	61	35,500	61
2011-10-31	61	61	59	59	101,400	59
2011-10-28	58	71	58	61	540,600	61
2011-10-27	57	58	56	57	5,300	57
2011-10-26	57	58	57	57	1,600	57
2011-10-25	57	58	57	57	5,200	57
2011-10-24	58	59	57	58	2,400	58
2011-10-21	59	60	56	58	20,500	58
2011-10-20	58	59	58	59	1,500	59
2011-10-19	58	59	58	59	700	59
2011-10-18	59	59	57	58	2,700	58
2011-10-17	58	59	57	59	3,800	59
2011-10-14	58	58	57	57	3,700	57
2011-10-13	59	59	59	59	600	59
2011-10-12	59	59	58	59	6,000	59
2011-10-11	56	61	56	60	13,800	60
2011-10-07	57	58	57	58	2,000	58
2011-10-06	56	57	56	56	10,700	56
2011-10-05	58	58	54	55	31,800	55
2011-10-04	58	58	56	58	9,800	58
2011-10-03	57	60	56	58	14,900	58
2011-09-30	58	60	57	58	4,000	58
2011-09-29	54	60	54	58	16,500	58
2011-09-28	55	56	54	55	17,100	55
2011-09-27	56	64	54	54	122,800	54
2011-09-26	60	60	54	54	41,000	54
2011-09-22	62	62	60	61	30,100	61
2011-09-21	64	64	62	64	5,200	64
2011-09-20	62	64	62	64	16,500	64
2011-09-16	64	64	61	62	37,900	62
2011-09-15	67	71	60	64	215,600	64
2011-09-14	64	73	63	66	410,600	66
2011-09-13	61	64	61	64	18,300	64
2011-09-12	65	65	60	61	43,800	61
2011-09-09	60	66	60	66	52,200	66
2011-09-08	61	61	58	60	16,200	60
2011-09-07	59	62	59	61	6,500	61
2011-09-06	61	62	60	61	5,100	61
2011-09-05	62	62	62	62	200	62
2011-09-02	61	62	61	62	3,600	62
2011-09-01	61	62	60	61	11,100	61
2011-08-31	62	64	60	62	15,200	62
2011-08-30	63	64	63	64	1,100	64
2011-08-29	63	63	63	63	200	63
2011-08-26	61	62	61	62	600	62
2011-08-25	63	63	60	61	3,000	61
2011-08-24	61	62	61	62	800	62
2011-08-23	60	61	60	61	1,300	61
2011-08-22	61	63	60	61	8,300	61
2011-08-19	63	63	60	63	20,600	63
2011-08-18	65	66	64	66	10,600	66
2011-08-17	65	65	65	65	700	65
2011-08-16	64	65	62	65	2,200	65
2011-08-15	61	64	61	64	5,400	64
2011-08-12	65	66	62	62	13,600	62
2011-08-11	61	65	60	65	22,100	65
2011-08-10	58	65	58	61	15,000	61
2011-08-09	53	57	50	57	80,900	57
2011-08-08	62	64	58	58	18,400	58
2011-08-05	61	65	61	64	26,900	64
2011-08-04	66	66	64	65	10,600	65
2011-08-03	64	67	62	65	26,900	65
2011-08-02	66	68	64	66	14,000	66
2011-08-01	67	68	66	67	4,500	67
2011-07-29	68	69	64	68	8,500	68
2011-07-28	69	70	69	70	2,700	70
2011-07-27	70	70	69	69	2,200	69
2011-07-26	69	70	69	69	2,600	69
2011-07-25	69	70	68	69	4,800	69
2011-07-22	70	70	68	69	1,800	69
2011-07-21	70	70	68	69	15,800	69
2011-07-20	70	71	70	70	8,100	70
2011-07-19	68	71	68	71	800	71
2011-07-15	71	71	70	70	1,600	70
2011-07-14	70	71	70	70	2,200	70
2011-07-13	70	71	70	71	11,600	71
2011-07-12	69	71	68	69	7,800	69
2011-07-11	70	70	69	70	1,300	70
2011-07-08	70	71	69	70	7,500	70
2011-07-07	70	70	69	69	6,100	69
2011-07-06	70	71	70	70	12,700	70
2011-07-05	69	70	68	70	5,700	70
2011-07-04	70	70	68	70	12,000	70
2011-07-01	68	70	68	69	3,300	69
2011-06-30	71	71	68	70	18,200	70
2011-06-29	71	71	71	71	900	71
2011-06-28	70	71	70	71	10,600	71
2011-06-27	71	72	69	70	10,200	70
2011-06-24	70	71	70	71	8,900	71
2011-06-23	70	72	69	69	21,800	69
2011-06-22	71	72	70	71	8,900	71
2011-06-21	72	72	70	71	12,700	71
2011-06-20	72	73	70	71	11,800	71
2011-06-17	72	74	72	73	51,200	73
2011-06-16	76	76	71	73	56,200	73
2011-06-15	74	76	73	76	71,500	76
2011-06-14	72	74	71	73	30,000	73
2011-06-13	75	76	72	72	45,300	72
2011-06-10	72	75	71	75	106,900	75
2011-06-09	69	71	69	71	30,900	71
2011-06-08	68	70	68	69	13,600	69
2011-06-07	67	72	67	69	24,100	69
2011-06-06	69	69	67	68	8,200	68
2011-06-03	70	70	67	69	11,000	69
2011-06-02	69	70	68	70	27,600	70
2011-06-01	72	72	70	70	9,600	70
2011-05-31	71	71	70	71	20,400	71
2011-05-30	73	73	71	72	11,500	72
2011-05-27	73	73	73	73	6,300	73
2011-05-26	73	73	72	73	20,300	73
2011-05-25	72	73	72	72	20,800	72
2011-05-24	71	73	71	73	11,800	73
2011-05-23	71	75	71	72	42,600	72
2011-05-20	71	73	71	73	31,600	73
2011-05-19	70	73	70	73	71,500	73
2011-05-18	69	70	69	70	13,200	70
2011-05-17	68	69	68	69	15,300	69
2011-05-16	71	71	68	68	19,800	68
2011-05-13	72	72	67	69	61,900	69
2011-05-12	68	71	67	70	53,100	70
2011-05-11	68	69	67	68	33,500	68
2011-05-10	70	70	68	68	30,400	68
2011-05-09	71	72	69	70	48,500	70
2011-05-06	67	72	67	70	87,500	70
2011-05-02	67	79	67	68	938,600	68
2011-04-28	68	68	65	66	24,700	66
2011-04-27	67	68	65	68	17,900	68
2011-04-26	68	68	66	67	27,400	67
2011-04-25	67	69	65	67	33,800	67
2011-04-22	68	69	65	65	101,300	65
2011-04-21	68	82	67	69	1,739,000	69
2011-04-20	65	67	65	67	34,600	67
2011-04-19	64	67	62	65	43,800	65
2011-04-18	63	65	61	65	20,900	65
2011-04-15	63	63	62	63	5,200	63
2011-04-14	63	64	62	62	26,300	62
2011-04-13	63	64	62	63	7,800	63
2011-04-12	63	63	61	62	12,900	62
2011-04-11	62	64	62	64	6,300	64
2011-04-08	62	62	60	61	13,800	61
2011-04-07	60	62	60	62	15,800	62
2011-04-06	62	62	60	61	17,700	61
2011-04-05	64	64	62	62	6,800	62
2011-04-04	64	64	62	64	26,100	64
2011-04-01	63	65	62	64	39,600	64
2011-03-31	60	63	60	62	12,700	62
2011-03-30	62	63	61	63	11,900	63
2011-03-29	61	62	60	62	9,200	62
2011-03-28	64	64	59	61	22,700	61
2011-03-25	62	64	60	62	31,200	62
2011-03-24	64	66	62	62	23,600	62
2011-03-23	63	65	61	64	74,900	64
2011-03-22	60	65	60	64	159,500	64
2011-03-18	53	58	53	58	58,900	58
2011-03-17	50	53	47	53	82,500	53
2011-03-16	41	54	41	50	131,000	50
2011-03-15	56	57	29	40	289,500	40
2011-03-14	53	65	52	59	175,300	59
2011-03-11	82	82	78	78	119,200	78
2011-03-10	81	93	81	82	996,100	82
2011-03-09	79	81	79	81	43,500	81
2011-03-08	78	80	78	79	32,800	79
2011-03-07	80	80	79	80	30,700	80
2011-03-04	81	81	80	80	20,300	80
2011-03-03	81	81	79	80	51,600	80
2011-03-02	81	81	80	81	35,600	81
2011-03-01	82	82	80	82	21,100	82
2011-02-28	79	82	79	81	52,900	81
2011-02-25	79	81	79	79	20,300	79
2011-02-24	80	83	79	79	66,300	79
2011-02-23	79	87	77	80	417,800	80
2011-02-22	81	81	78	79	191,300	79
2011-02-21	81	84	79	80	536,000	80
2011-02-18	82	96	81	91	1,344,900	91
2011-02-17	84	84	78	80	180,500	80
2011-02-16	76	82	75	81	247,900	81
2011-02-15	78	78	75	76	94,700	76
2011-02-14	77	79	76	78	86,600	78
2011-02-10	77	77	75	77	99,600	77
2011-02-09	78	78	77	77	51,700	77
2011-02-08	77	80	76	79	81,200	79
2011-02-07	80	80	76	76	145,400	76
2011-02-04	81	81	76	80	373,400	80
2011-02-03	82	103	79	81	2,954,700	81
2011-02-02	72	76	72	76	160,100	76
2011-02-01	70	72	70	71	70,800	71
2011-01-31	70	71	68	71	132,800	71
2011-01-28	71	72	70	71	27,000	71
2011-01-27	71	72	70	70	24,900	70
2011-01-26	71	73	70	71	15,000	71
2011-01-25	71	72	69	71	54,100	71
2011-01-24	74	74	69	69	243,200	69
2011-01-21	76	79	73	73	185,000	73
2011-01-20	76	77	74	76	86,600	76
2011-01-19	75	78	74	76	208,400	76
2011-01-18	71	78	70	74	483,500	74
2011-01-17	71	71	69	71	116,300	71
2011-01-14	72	73	70	70	48,200	70
2011-01-13	71	73	70	72	41,900	72
2011-01-12	71	72	70	72	44,700	72
2011-01-11	70	71	70	70	65,400	70
2011-01-07	70	74	70	71	124,700	71
2011-01-06	69	70	69	70	99,000	70
2011-01-05	70	71	69	69	36,700	69
2011-01-04	74	74	68	69	279,700	69

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 [2011年度]

3719 (株)ジェクシードの時系列データ [2011年度]