3719 (株)ジェクシードの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	85	85	83	84	280,300	84
2013-12-27	85	86	83	84	334,100	84
2013-12-26	84	87	84	85	678,800	85
2013-12-25	85	87	84	85	449,100	85
2013-12-24	87	90	83	86	892,100	86
2013-12-20	89	90	86	86	1,625,900	86
2013-12-19	90	92	88	90	1,501,000	90
2013-12-18	95	96	90	90	2,079,000	90
2013-12-17	102	106	96	97	6,261,800	97
2013-12-16	97	119	93	118	14,807,300	118
2013-12-13	89	95	86	89	1,774,300	89
2013-12-12	86	109	84	90	12,208,900	90
2013-12-11	85	86	83	85	260,800	85
2013-12-10	87	87	83	85	415,700	85
2013-12-09	83	88	82	87	255,400	87
2013-12-06	80	82	80	82	107,900	82
2013-12-05	82	82	79	80	835,100	80
2013-12-04	86	86	81	84	675,600	84
2013-12-03	81	88	80	88	1,597,000	88
2013-12-02	79	81	79	81	127,900	81
2013-11-29	78	79	77	79	73,700	79
2013-11-28	78	79	78	78	162,800	78
2013-11-27	79	79	77	79	25,100	79
2013-11-26	78	79	77	78	66,000	78
2013-11-25	77	79	77	78	67,000	78
2013-11-22	79	79	77	78	103,100	78
2013-11-21	80	80	78	79	142,300	79
2013-11-20	78	81	77	79	475,500	79
2013-11-19	77	79	77	77	112,500	77
2013-11-18	77	79	77	79	246,200	79
2013-11-15	77	78	76	77	169,300	77
2013-11-14	76	77	76	77	225,000	77
2013-11-13	78	78	76	77	30,100	77
2013-11-12	77	78	76	77	95,800	77
2013-11-11	77	77	76	77	23,000	77
2013-11-08	76	77	76	76	72,000	76
2013-11-07	78	78	76	76	261,800	76
2013-11-06	77	79	76	78	143,000	78
2013-11-05	78	79	77	77	169,300	77
2013-11-01	82	82	78	78	289,500	78
2013-10-31	81	82	80	81	215,600	81
2013-10-30	82	85	80	80	270,400	80
2013-10-29	81	82	80	80	148,900	80
2013-10-28	81	82	81	81	184,900	81
2013-10-25	85	88	82	83	298,900	83
2013-10-24	83	85	82	84	195,700	84
2013-10-23	86	86	82	82	571,000	82
2013-10-22	91	92	84	87	1,393,800	87
2013-10-21	79	106	79	96	4,231,500	96
2013-10-18	79	81	78	79	202,900	79
2013-10-17	78	80	78	80	203,500	80
2013-10-16	76	77	76	77	75,200	77
2013-10-15	78	78	77	78	29,300	78
2013-10-11	77	79	77	79	53,500	79
2013-10-10	76	77	76	77	26,300	77
2013-10-09	76	76	75	76	55,100	76
2013-10-08	77	77	75	76	95,300	76
2013-10-07	76	81	76	79	207,400	79
2013-10-04	77	77	76	77	62,900	77
2013-10-03	78	78	76	77	62,900	77
2013-10-02	79	79	77	78	38,500	78
2013-10-01	79	80	78	78	69,400	78
2013-09-30	80	80	78	79	54,400	79
2013-09-27	80	82	80	80	35,200	80
2013-09-26	80	80	78	80	41,600	80
2013-09-25	81	82	79	79	46,600	79
2013-09-24	79	81	79	80	47,900	80
2013-09-20	80	80	79	80	35,600	80
2013-09-19	80	80	78	79	61,600	79
2013-09-18	77	80	77	80	132,400	80
2013-09-17	78	79	77	77	78,100	77
2013-09-13	79	79	77	77	49,600	77
2013-09-12	81	81	78	79	56,600	79
2013-09-11	78	80	77	80	51,000	80
2013-09-10	80	81	77	77	69,200	77
2013-09-09	80	81	80	80	11,300	80
2013-09-06	80	80	80	80	14,700	80
2013-09-05	82	82	79	80	75,000	80
2013-09-04	81	82	81	82	33,600	82
2013-09-03	82	83	82	82	14,100	82
2013-09-02	81	82	80	82	22,200	82
2013-08-30	83	83	81	81	15,700	81
2013-08-29	80	87	79	83	66,300	83
2013-08-28	82	82	79	80	55,700	80
2013-08-27	82	83	82	82	12,700	82
2013-08-26	84	85	82	82	33,500	82
2013-08-23	82	84	81	83	39,500	83
2013-08-22	82	89	81	82	379,400	82
2013-08-21	81	81	80	80	7,800	80
2013-08-20	78	85	78	81	42,900	81
2013-08-19	79	80	78	80	25,800	80
2013-08-16	81	81	79	80	28,200	80
2013-08-15	79	80	78	80	37,400	80
2013-08-14	78	80	76	80	217,300	80
2013-08-13	82	86	81	84	34,900	84
2013-08-12	84	84	81	81	30,100	81
2013-08-09	83	84	83	83	20,200	83
2013-08-08	83	85	83	83	10,100	83
2013-08-07	85	85	81	84	49,400	84
2013-08-06	86	87	84	86	14,100	86
2013-08-05	87	87	84	86	30,300	86
2013-08-02	85	88	84	87	27,400	87
2013-08-01	82	84	81	83	19,200	83
2013-07-31	82	85	82	83	20,800	83
2013-07-30	81	84	81	83	24,300	83
2013-07-29	83	84	80	80	57,200	80
2013-07-26	88	88	85	86	33,300	86
2013-07-25	90	91	88	88	30,000	88
2013-07-24	90	90	89	89	7,500	89
2013-07-23	90	90	88	90	12,300	90
2013-07-22	88	90	87	90	19,900	90
2013-07-19	91	91	86	88	84,400	88
2013-07-18	90	91	89	91	28,500	91
2013-07-17	91	91	89	90	32,800	90
2013-07-16	93	93	89	91	124,200	91
2013-07-12	96	96	92	93	60,400	93
2013-07-11	96	99	96	97	151,800	97
2013-07-10	96	99	90	99	464,300	99
2013-07-09	87	101	85	91	941,900	91
2013-07-08	88	89	85	85	37,600	85
2013-07-05	88	90	86	86	20,800	86
2013-07-04	86	88	86	88	43,000	88
2013-07-03	84	86	84	86	19,600	86
2013-07-02	82	84	82	84	47,000	84
2013-07-01	81	82	80	82	9,600	82
2013-06-28	79	81	78	80	26,200	80
2013-06-27	79	80	74	77	73,700	77
2013-06-26	81	93	77	77	238,800	77
2013-06-25	80	80	77	78	41,300	78
2013-06-24	82	83	80	80	18,800	80
2013-06-21	83	83	80	82	30,800	82
2013-06-20	84	84	82	83	3,000	83
2013-06-19	84	88	84	84	31,800	84
2013-06-18	84	84	82	84	15,800	84
2013-06-17	83	84	82	84	28,300	84
2013-06-14	81	82	79	82	18,400	82
2013-06-13	83	83	79	80	46,300	80
2013-06-12	80	84	80	82	19,000	82
2013-06-11	81	83	80	81	31,500	81
2013-06-10	81	82	79	81	34,800	81
2013-06-07	77	80	73	76	128,800	76
2013-06-06	89	89	82	82	101,700	82
2013-06-05	92	93	89	89	64,100	89
2013-06-04	91	93	89	93	61,400	93
2013-06-03	92	92	90	91	52,600	91
2013-05-31	92	100	92	94	231,100	94
2013-05-30	95	95	90	90	66,700	90
2013-05-29	95	95	92	95	66,800	95
2013-05-28	91	97	90	95	124,500	95
2013-05-27	93	93	89	91	47,400	91
2013-05-24	92	94	89	93	117,900	93
2013-05-23	100	101	91	91	260,600	91
2013-05-22	102	102	99	100	67,500	100
2013-05-21	102	103	99	101	145,800	101
2013-05-20	100	103	100	102	112,500	102
2013-05-17	94	101	94	99	222,900	99
2013-05-16	105	105	91	97	364,900	97
2013-05-15	110	120	105	105	843,300	105
2013-05-14	107	110	105	107	151,600	107
2013-05-13	107	107	104	104	84,800	104
2013-05-10	111	113	106	106	205,500	106
2013-05-09	111	113	107	112	259,800	112
2013-05-08	107	110	105	109	250,600	109
2013-05-07	106	107	103	104	292,500	104
2013-05-02	104	107	102	104	215,500	104
2013-05-01	103	122	103	107	2,173,800	107
2013-04-30	99	103	98	100	173,900	100
2013-04-26	105	105	97	99	982,900	99
2013-04-25	105	115	105	109	547,700	109
2013-04-24	106	108	102	104	353,500	104
2013-04-23	111	111	101	106	472,700	106
2013-04-22	111	122	107	111	670,800	111
2013-04-19	117	133	110	113	2,177,500	113
2013-04-18	99	127	99	127	3,661,600	127
2013-04-17	97	99	94	97	184,200	97
2013-04-16	93	96	92	93	96,200	93
2013-04-15	97	103	90	95	507,400	95
2013-04-12	90	116	89	97	3,278,400	97
2013-04-11	87	90	86	88	48,400	88
2013-04-10	86	89	85	86	100,300	86
2013-04-09	87	88	83	85	73,700	85
2013-04-08	86	86	85	85	27,300	85
2013-04-05	86	86	85	86	52,700	86
2013-04-04	86	87	84	86	24,100	86
2013-04-03	86	87	85	87	33,800	87
2013-04-02	86	87	83	87	51,500	87
2013-04-01	87	89	86	88	64,400	88
2013-03-29	86	87	86	86	13,200	86
2013-03-28	86	87	86	86	8,600	86
2013-03-27	85	88	85	87	13,000	87
2013-03-26	87	87	85	86	11,700	86
2013-03-25	86	87	85	87	43,700	87
2013-03-22	87	88	86	88	13,800	88
2013-03-21	88	88	86	88	3,000	88
2013-03-19	86	87	85	87	13,600	87
2013-03-18	86	86	85	85	25,500	85
2013-03-15	89	89	86	87	19,400	87
2013-03-14	88	90	87	87	23,800	87
2013-03-13	88	88	86	87	10,300	87
2013-03-12	86	87	86	87	30,400	87
2013-03-11	86	86	85	86	15,900	86
2013-03-08	87	87	85	85	25,600	85
2013-03-07	86	88	86	86	13,200	86
2013-03-06	85	86	84	85	15,900	85
2013-03-05	85	85	85	85	7,400	85
2013-03-04	85	86	84	85	3,700	85
2013-03-01	85	86	84	85	8,300	85
2013-02-28	84	85	84	84	7,100	84
2013-02-27	83	84	83	84	5,000	84
2013-02-26	83	83	82	82	12,000	82
2013-02-25	83	83	82	83	6,300	83
2013-02-22	83	83	81	83	12,800	83
2013-02-21	83	84	82	82	6,800	82
2013-02-20	85	85	81	83	29,800	83
2013-02-19	84	85	83	84	3,400	84
2013-02-18	80	86	80	84	67,400	84
2013-02-15	80	84	74	80	144,400	80
2013-02-14	83	85	81	85	17,800	85
2013-02-13	89	89	81	84	82,600	84
2013-02-12	89	90	88	89	25,000	89
2013-02-08	92	92	90	90	92,900	90
2013-02-07	94	94	92	92	71,500	92
2013-02-06	91	95	90	93	150,900	93
2013-02-05	91	96	89	92	284,900	92
2013-02-04	89	91	89	90	88,800	90
2013-02-01	88	90	87	89	80,600	89
2013-01-31	89	89	87	87	72,400	87
2013-01-30	89	90	89	89	57,100	89
2013-01-29	90	90	88	89	73,800	89
2013-01-28	89	91	89	90	98,200	90
2013-01-25	88	90	88	89	99,100	89
2013-01-24	88	89	87	88	45,800	88
2013-01-23	89	89	87	87	122,900	87
2013-01-22	91	92	88	89	211,100	89
2013-01-21	87	92	86	90	376,700	90
2013-01-18	86	87	86	86	26,300	86
2013-01-17	86	87	85	85	66,100	85
2013-01-16	86	88	85	86	110,100	86
2013-01-15	87	87	85	86	77,600	86
2013-01-11	88	88	85	86	99,600	86
2013-01-10	85	87	84	86	75,700	86
2013-01-09	84	84	83	84	41,100	84
2013-01-08	83	86	83	84	119,400	84
2013-01-07	83	85	83	83	54,900	83
2013-01-04	85	85	80	82	98,100	82

分割・併合履歴： [2006-06-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

3719 (株)ジェクシード の時系列データ [2013年度]

3719 (株)ジェクシードの時系列データ [2013年度]