3719 (株)ジェクシードの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	83	85	82	84	71,100	84
2012-12-27	82	84	81	83	77,400	83
2012-12-26	81	82	80	81	39,900	81
2012-12-25	81	83	80	81	70,900	81
2012-12-21	84	84	81	81	67,600	81
2012-12-20	83	84	82	83	21,600	83
2012-12-19	84	85	83	83	40,000	83
2012-12-18	82	84	82	83	31,800	83
2012-12-17	83	84	82	83	26,300	83
2012-12-14	84	86	82	84	72,700	84
2012-12-13	84	85	83	84	51,200	84
2012-12-12	85	86	84	85	15,900	85
2012-12-11	85	85	83	85	59,300	85
2012-12-10	87	91	85	86	207,100	86
2012-12-07	85	89	84	87	262,200	87
2012-12-06	85	85	83	84	26,700	84
2012-12-05	83	84	82	84	52,500	84
2012-12-04	82	88	82	82	186,800	82
2012-12-03	82	82	81	82	17,100	82
2012-11-30	83	83	81	82	61,400	82
2012-11-29	83	84	82	83	57,900	83
2012-11-28	84	84	82	83	32,200	83
2012-11-27	84	87	82	84	66,800	84
2012-11-26	84	85	83	83	19,800	83
2012-11-22	85	85	82	84	90,200	84
2012-11-21	88	89	85	85	166,600	85
2012-11-20	86	92	84	90	182,100	90
2012-11-19	82	86	82	85	24,500	85
2012-11-16	82	83	81	82	25,200	82
2012-11-15	82	84	81	83	21,900	83
2012-11-14	81	84	81	82	42,200	82
2012-11-13	86	86	82	82	74,500	82
2012-11-12	86	91	84	86	99,500	86
2012-11-09	87	88	84	85	72,800	85
2012-11-08	91	92	87	87	139,300	87
2012-11-07	92	93	91	92	63,300	92
2012-11-06	92	93	91	92	88,700	92
2012-11-05	94	97	91	92	189,700	92
2012-11-02	91	102	90	92	576,800	92
2012-11-01	93	93	89	90	119,700	90
2012-10-31	92	98	91	91	282,000	91
2012-10-30	91	92	90	91	69,900	91
2012-10-29	96	98	90	91	261,000	91
2012-10-26	100	100	95	95	164,700	95
2012-10-25	100	107	96	100	556,800	100
2012-10-24	110	111	97	98	901,600	98
2012-10-23	90	111	88	108	2,129,200	108
2012-10-22	85	108	84	91	1,929,300	91
2012-10-19	90	92	85	86	409,500	86
2012-10-18	79	107	79	93	2,150,100	93
2012-10-17	80	83	79	80	70,500	80
2012-10-16	83	83	79	80	74,900	80
2012-10-15	83	84	79	83	112,600	83
2012-10-12	87	94	81	82	427,500	82
2012-10-11	94	100	86	86	774,600	86
2012-10-10	89	111	86	101	1,706,700	101
2012-10-09	127	129	87	91	3,488,900	91
2012-10-05	72	102	71	102	2,422,200	102
2012-10-04	72	76	68	72	60,900	72
2012-10-03	68	71	68	71	8,100	71
2012-10-02	65	69	65	68	21,000	68
2012-10-01	66	68	66	68	8,300	68
2012-09-28	67	68	67	68	12,200	68
2012-09-27	67	68	67	67	23,700	67
2012-09-26	68	70	68	68	7,800	68
2012-09-25	70	71	69	69	13,100	69
2012-09-24	71	72	70	72	6,500	72
2012-09-21	72	73	71	71	12,900	71
2012-09-20	75	75	72	72	18,800	72
2012-09-19	75	75	74	74	1,100	74
2012-09-18	75	76	73	75	4,300	75
2012-09-14	75	75	73	75	6,600	75
2012-09-13	74	74	72	74	8,600	74
2012-09-12	73	74	72	74	10,300	74
2012-09-11	74	75	74	74	14,200	74
2012-09-10	74	75	73	75	2,400	75
2012-09-07	74	75	74	74	7,600	74
2012-09-06	72	73	71	72	7,700	72
2012-09-05	73	73	72	73	12,200	73
2012-09-04	76	76	74	74	60,700	74
2012-09-03	80	80	75	76	99,300	76
2012-08-31	80	81	77	80	73,400	80
2012-08-30	79	94	77	81	377,000	81
2012-08-29	79	79	78	79	3,900	79
2012-08-28	78	80	77	80	11,400	80
2012-08-27	80	80	78	78	17,000	78
2012-08-24	78	88	77	79	204,300	79
2012-08-23	79	79	78	78	1,400	78
2012-08-22	80	80	79	79	2,400	79
2012-08-21	77	82	77	80	19,000	80
2012-08-20	79	81	79	80	2,300	80
2012-08-17	75	80	75	79	23,000	79
2012-08-16	80	80	75	78	20,900	78
2012-08-15	79	80	79	79	8,100	79
2012-08-14	80	80	78	79	22,500	79
2012-08-13	80	82	79	81	53,200	81
2012-08-10	84	85	84	85	8,400	85
2012-08-09	83	85	82	85	14,500	85
2012-08-08	83	85	83	85	5,500	85
2012-08-07	84	85	84	84	7,300	84
2012-08-06	83	85	83	85	5,800	85
2012-08-03	86	86	83	85	5,000	85
2012-08-02	85	87	85	87	1,300	87
2012-08-01	84	87	84	87	2,600	87
2012-07-31	85	86	84	86	2,000	86
2012-07-30	86	94	85	85	66,700	85
2012-07-27	84	86	83	85	7,800	85
2012-07-26	83	87	80	82	26,300	82
2012-07-25	82	82	81	81	8,500	81
2012-07-24	83	84	81	82	23,700	82
2012-07-23	87	87	84	84	23,200	84
2012-07-20	88	88	87	88	20,200	88
2012-07-19	87	89	87	88	12,800	88
2012-07-18	92	92	87	87	85,700	87
2012-07-17	95	95	91	92	57,700	92
2012-07-13	97	98	95	96	44,400	96
2012-07-12	100	100	98	98	37,900	98
2012-07-11	101	101	99	100	76,800	100
2012-07-10	99	100	98	99	33,800	99
2012-07-09	98	99	98	99	28,000	99
2012-07-06	99	99	98	98	39,700	98
2012-07-05	100	100	98	98	19,600	98
2012-07-04	98	100	98	100	14,000	100
2012-07-03	98	99	96	98	58,300	98
2012-07-02	102	109	96	96	363,700	96
2012-06-29	98	99	96	99	37,300	99
2012-06-28	98	98	96	98	17,400	98
2012-06-27	98	98	95	97	16,800	97
2012-06-26	97	98	96	98	19,000	98
2012-06-25	99	99	97	98	36,200	98
2012-06-22	97	99	95	98	75,100	98
2012-06-21	102	111	97	100	470,200	100
2012-06-20	96	98	96	98	16,100	98
2012-06-19	96	96	94	96	20,500	96
2012-06-18	99	99	94	97	53,700	97
2012-06-15	98	99	93	94	155,200	94
2012-06-14	100	102	99	100	70,700	100
2012-06-13	99	104	97	100	144,400	100
2012-06-12	106	115	98	99	1,191,700	99
2012-06-11	92	97	91	97	120,300	97
2012-06-08	96	96	89	91	91,000	91
2012-06-07	90	92	89	91	62,800	91
2012-06-06	86	90	85	90	51,100	90
2012-06-05	85	87	83	86	28,300	86
2012-06-04	85	87	84	84	22,700	84
2012-06-01	87	88	86	86	37,500	86
2012-05-31	90	90	85	88	73,900	88
2012-05-30	91	93	90	92	24,900	92
2012-05-29	90	100	88	92	348,100	92
2012-05-28	88	89	85	85	63,600	85
2012-05-25	90	90	86	88	173,500	88
2012-05-24	91	109	90	91	1,096,000	91
2012-05-23	92	93	88	89	40,000	89
2012-05-22	87	95	86	91	61,600	91
2012-05-21	87	88	86	86	10,900	86
2012-05-18	86	91	86	88	33,500	88
2012-05-17	85	93	85	91	40,600	91
2012-05-16	95	95	86	89	59,100	89
2012-05-15	87	87	79	85	154,300	85
2012-05-14	102	104	91	92	168,200	92
2012-05-11	97	120	97	102	871,600	102
2012-05-10	98	98	94	94	123,300	94
2012-05-09	107	108	100	100	44,400	100
2012-05-08	110	111	105	107	66,900	107
2012-05-07	117	118	108	109	256,000	109
2012-05-02	107	132	107	119	2,180,900	119
2012-05-01	110	110	103	103	75,300	103
2012-04-27	110	112	107	108	35,200	108
2012-04-26	116	116	104	112	189,900	112
2012-04-25	115	117	113	114	85,400	114
2012-04-24	122	123	116	116	38,700	116
2012-04-23	121	122	117	121	43,400	121
2012-04-20	124	124	121	123	35,100	123
2012-04-19	123	127	122	125	42,600	125
2012-04-18	128	129	121	126	48,200	126
2012-04-17	126	132	125	125	90,200	125
2012-04-16	131	131	123	125	124,600	125
2012-04-13	135	141	131	132	442,000	132
2012-04-12	121	142	116	132	1,316,100	132
2012-04-11	120	120	116	117	98,200	117
2012-04-10	127	128	122	122	151,300	122
2012-04-09	125	133	125	129	265,100	129
2012-04-06	121	135	118	129	1,536,300	129
2012-04-05	118	122	113	119	286,900	119
2012-04-04	129	129	118	118	211,700	118
2012-04-03	130	132	120	124	260,900	124
2012-04-02	135	135	125	129	270,000	129
2012-03-30	140	140	131	134	288,100	134
2012-03-29	139	140	137	139	266,900	139
2012-03-28	151	152	137	144	567,100	144
2012-03-27	158	167	139	149	2,666,100	149
2012-03-26	137	154	133	143	1,418,100	143
2012-03-23	153	169	133	136	5,007,000	136
2012-03-22	140	144	132	134	1,347,900	134
2012-03-21	116	154	115	145	10,121,800	145
2012-03-19	115	116	105	109	2,317,800	109
2012-03-16	91	119	88	119	8,217,000	119
2012-03-15	91	96	87	89	758,200	89
2012-03-14	85	106	84	92	4,763,700	92
2012-03-13	82	84	80	82	284,200	82
2012-03-12	79	97	79	84	2,298,500	84
2012-03-09	81	81	78	78	131,000	78
2012-03-08	77	86	76	79	548,500	79
2012-03-07	77	80	76	77	202,600	77
2012-03-06	84	84	76	76	343,900	76
2012-03-05	80	92	78	79	2,510,700	79
2012-03-02	74	75	72	72	224,900	72
2012-03-01	80	81	75	76	291,700	76
2012-02-29	87	92	80	83	1,095,900	83
2012-02-28	78	102	78	85	5,182,900	85
2012-02-27	73	74	72	74	109,300	74
2012-02-24	73	73	71	73	110,800	73
2012-02-23	74	74	70	72	318,400	72
2012-02-22	74	81	71	74	795,100	74
2012-02-21	75	76	70	71	328,100	71
2012-02-20	83	83	71	75	733,400	75
2012-02-17	98	106	78	82	3,972,600	82
2012-02-16	60	90	59	78	3,465,600	78
2012-02-15	61	61	59	60	26,000	60
2012-02-14	60	60	59	59	22,600	59
2012-02-13	60	60	60	60	5,700	60
2012-02-10	61	61	59	60	43,600	60
2012-02-09	60	62	60	62	41,600	62
2012-02-08	60	60	59	60	34,000	60
2012-02-07	59	59	59	59	8,400	59
2012-02-06	60	60	58	58	15,800	58
2012-02-03	60	61	60	60	17,800	60
2012-02-02	61	61	60	60	26,800	60
2012-02-01	59	63	59	61	84,900	61
2012-01-31	59	59	58	59	11,500	59
2012-01-30	59	59	58	58	9,600	58
2012-01-27	59	60	59	59	13,900	59
2012-01-26	59	59	58	59	17,000	59
2012-01-25	60	60	58	58	11,900	58
2012-01-24	59	60	59	60	7,100	60
2012-01-23	58	59	58	58	15,000	58
2012-01-20	58	58	57	58	11,200	58
2012-01-19	57	60	56	58	56,700	58
2012-01-18	56	58	56	58	13,300	58
2012-01-17	57	58	56	57	3,000	57
2012-01-16	57	57	56	57	2,700	57
2012-01-13	56	58	56	57	10,100	57
2012-01-12	56	56	55	56	22,700	56
2012-01-11	57	57	55	57	11,600	57
2012-01-10	57	57	56	57	4,300	57
2012-01-06	57	57	56	57	1,600	57
2012-01-05	58	58	57	57	5,300	57
2012-01-04	58	58	58	58	500	58

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 [2012年度]

3719 (株)ジェクシードの時系列データ [2012年度]