3719 (株)ジェクシードの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	126	127	121	122	1,176,500	122
2014-12-29	120	134	120	127	3,702,100	127
2014-12-26	120	124	118	123	1,146,400	123
2014-12-25	116	127	114	116	2,948,400	116
2014-12-24	125	126	116	116	1,755,400	116
2014-12-22	132	133	124	124	1,364,400	124
2014-12-19	135	136	128	128	3,158,000	128
2014-12-18	127	136	124	128	4,589,800	128
2014-12-17	134	136	127	128	2,690,100	128
2014-12-16	151	151	135	137	4,094,400	137
2014-12-15	169	179	150	160	4,032,800	160
2014-12-12	195	213	155	173	5,659,100	173
2014-12-11	231	239	179	207	11,163,700	207
2014-12-10	200	215	187	215	12,688,600	215
2014-12-09	122	187	117	165	28,139,500	165
2014-12-08	111	138	108	137	6,545,300	137
2014-12-05	106	110	105	109	779,500	109
2014-12-04	106	107	105	106	350,000	106
2014-12-03	107	110	104	106	2,046,300	106
2014-12-02	105	125	104	110	5,904,800	110
2014-12-01	106	106	103	105	488,100	105
2014-11-28	104	118	103	105	2,389,000	105
2014-11-27	104	108	103	104	609,800	104
2014-11-26	102	103	100	101	189,300	101
2014-11-25	103	103	101	102	69,900	102
2014-11-21	101	102	100	102	75,000	102
2014-11-20	103	104	101	102	281,500	102
2014-11-19	106	106	103	105	174,700	105
2014-11-18	104	107	104	106	195,200	106
2014-11-17	103	107	103	105	227,700	105
2014-11-14	102	105	102	103	161,900	103
2014-11-13	106	106	103	104	202,100	104
2014-11-12	108	108	105	105	406,900	105
2014-11-11	113	114	109	110	613,100	110
2014-11-10	111	118	104	114	1,184,000	114
2014-11-07	110	119	109	115	2,316,600	115
2014-11-06	107	111	105	108	589,200	108
2014-11-05	103	109	103	108	448,700	108
2014-11-04	104	106	101	103	321,800	103
2014-10-31	101	103	101	102	228,500	102
2014-10-30	101	111	100	101	1,498,200	101
2014-10-29	102	102	99	101	214,800	101
2014-10-28	101	103	100	101	173,800	101
2014-10-27	102	102	99	101	148,400	101
2014-10-24	102	103	100	101	248,800	101
2014-10-23	103	104	101	101	168,900	101
2014-10-22	105	106	101	102	463,900	102
2014-10-21	104	116	102	103	2,013,100	103
2014-10-20	98	103	97	99	292,800	99
2014-10-17	98	102	95	96	307,200	96
2014-10-16	99	100	97	97	145,100	97
2014-10-15	99	101	98	100	181,400	100
2014-10-14	102	102	96	97	427,400	97
2014-10-10	102	107	100	104	339,700	104
2014-10-09	107	108	103	104	384,600	104
2014-10-08	105	110	105	106	352,800	106
2014-10-07	111	112	106	106	410,100	106
2014-10-06	110	116	108	110	486,700	110
2014-10-03	109	110	106	108	385,700	108
2014-10-02	104	124	103	110	1,970,000	110
2014-10-01	114	116	105	106	1,077,700	106
2014-09-30	120	121	110	113	1,744,600	113
2014-09-29	104	140	103	124	7,249,500	124
2014-09-26	104	105	102	104	173,300	104
2014-09-25	105	105	103	104	319,300	104
2014-09-24	104	108	104	106	354,400	106
2014-09-22	114	114	104	104	883,700	104
2014-09-19	117	118	111	112	619,400	112
2014-09-18	101	122	101	115	5,916,300	115
2014-09-17	104	104	99	101	383,100	101
2014-09-16	107	107	104	104	267,200	104
2014-09-12	111	111	106	109	394,500	109
2014-09-11	110	112	110	110	259,100	110
2014-09-10	116	116	110	113	636,200	113
2014-09-09	117	119	115	117	360,100	117
2014-09-08	119	120	115	116	372,600	116
2014-09-05	124	125	115	116	804,800	116
2014-09-04	118	128	116	121	1,954,100	121
2014-09-03	116	116	113	116	431,700	116
2014-09-02	116	116	113	115	589,300	115
2014-09-01	118	120	114	116	823,100	116
2014-08-29	124	124	114	117	1,124,100	117
2014-08-28	129	134	119	122	1,723,800	122
2014-08-27	128	142	118	126	5,072,300	126
2014-08-26	115	156	112	120	18,570,000	120
2014-08-25	114	114	107	108	886,600	108
2014-08-22	109	109	104	108	1,191,500	108
2014-08-21	114	115	106	110	1,401,900	110
2014-08-20	114	124	111	113	3,222,900	113
2014-08-19	120	121	108	109	2,173,200	109
2014-08-18	113	133	112	118	8,408,800	118
2014-08-15	113	122	106	108	4,754,500	108
2014-08-14	142	153	129	133	6,281,100	133
2014-08-13	152	168	127	127	17,840,400	127
2014-08-12	94	127	94	127	15,624,900	127
2014-08-11	107	108	95	97	2,440,000	97
2014-08-08	111	114	96	102	8,574,000	102
2014-08-07	140	165	116	120	28,826,800	120
2014-08-06	95	115	91	115	12,130,700	115
2014-08-05	84	109	81	85	6,937,200	85
2014-08-04	85	85	82	82	65,300	82
2014-08-01	80	85	79	85	125,700	85
2014-07-31	83	84	81	81	21,400	81
2014-07-30	82	85	81	83	211,300	83
2014-07-29	84	85	82	83	46,700	83
2014-07-28	85	85	83	84	60,900	84
2014-07-25	83	84	82	83	79,100	83
2014-07-24	83	85	81	82	92,800	82
2014-07-23	80	82	79	81	82,500	81
2014-07-22	80	81	78	79	131,300	79
2014-07-18	80	81	80	80	221,800	80
2014-07-17	85	85	82	83	190,000	83
2014-07-16	85	86	83	85	133,000	85
2014-07-15	84	85	82	84	90,700	84
2014-07-14	82	83	81	82	162,100	82
2014-07-11	82	83	81	81	184,000	81
2014-07-10	85	85	82	83	274,900	83
2014-07-09	88	88	86	86	233,400	86
2014-07-08	92	93	88	89	391,100	89
2014-07-07	87	90	86	90	265,200	90
2014-07-04	86	89	84	86	335,200	86
2014-07-03	84	85	81	85	386,900	85
2014-07-02	88	88	84	84	535,700	84
2014-07-01	87	91	85	88	977,900	88
2014-06-30	83	94	81	91	2,480,400	91
2014-06-27	82	95	78	79	3,385,200	79
2014-06-26	76	83	75	82	526,900	82
2014-06-25	75	76	75	76	83,900	76
2014-06-24	77	77	75	76	10,000	76
2014-06-23	76	77	75	76	25,600	76
2014-06-20	77	77	75	75	55,800	75
2014-06-19	78	78	77	77	18,900	77
2014-06-18	78	78	77	78	40,200	78
2014-06-17	78	78	76	78	32,300	78
2014-06-16	76	79	76	77	242,900	77
2014-06-13	73	74	73	74	31,200	74
2014-06-12	74	74	72	73	42,200	73
2014-06-11	73	75	73	75	29,300	75
2014-06-10	75	75	73	73	72,200	73
2014-06-09	74	75	72	74	106,200	74
2014-06-06	73	73	71	73	19,300	73
2014-06-05	72	73	71	72	57,200	72
2014-06-04	72	74	71	72	147,600	72
2014-06-03	71	71	70	71	33,000	71
2014-06-02	70	71	70	70	28,600	70
2014-05-30	70	71	70	70	24,600	70
2014-05-29	70	71	70	71	37,500	71
2014-05-28	71	72	70	72	35,900	72
2014-05-27	70	72	70	72	33,100	72
2014-05-26	68	71	68	71	43,900	71
2014-05-23	69	69	66	67	76,100	67
2014-05-22	65	71	65	66	360,600	66
2014-05-21	67	67	64	65	145,600	65
2014-05-20	67	70	66	67	57,100	67
2014-05-19	72	73	65	67	202,100	67
2014-05-16	73	73	72	72	71,000	72
2014-05-15	75	76	73	74	388,300	74
2014-05-14	78	78	76	78	66,100	78
2014-05-13	78	78	77	78	3,700	78
2014-05-12	78	79	76	77	128,500	77
2014-05-09	79	79	78	78	27,800	78
2014-05-08	79	81	79	79	62,400	79
2014-05-07	77	78	77	77	20,000	77
2014-05-02	78	79	78	78	28,200	78
2014-05-01	77	78	76	78	59,300	78
2014-04-30	78	79	77	78	31,200	78
2014-04-28	79	79	77	79	27,700	79
2014-04-25	78	80	78	80	37,800	80
2014-04-24	77	78	76	78	65,700	78
2014-04-23	75	77	75	76	55,300	76
2014-04-22	75	76	74	75	26,600	75
2014-04-21	77	77	74	74	92,600	74
2014-04-18	77	77	76	76	51,100	76
2014-04-17	77	78	76	76	13,300	76
2014-04-16	75	76	75	76	55,300	76
2014-04-15	76	77	75	75	11,200	75
2014-04-14	75	76	75	75	14,900	75
2014-04-11	76	76	74	75	103,700	75
2014-04-10	80	80	77	77	91,000	77
2014-04-09	77	80	75	78	305,400	78
2014-04-08	77	78	76	76	27,600	76
2014-04-07	76	79	76	77	117,400	77
2014-04-04	79	81	79	79	130,800	79
2014-04-03	80	84	79	82	554,300	82
2014-04-02	78	80	77	79	52,600	79
2014-04-01	75	79	74	78	285,200	78
2014-03-31	75	76	74	75	63,500	75
2014-03-28	75	76	74	76	52,600	76
2014-03-27	75	77	74	75	36,800	75
2014-03-26	77	77	75	76	9,200	76
2014-03-25	77	78	76	77	34,300	77
2014-03-24	75	76	74	76	30,300	76
2014-03-20	76	76	73	74	50,000	74
2014-03-19	75	76	75	76	46,300	76
2014-03-18	76	76	75	75	23,000	75
2014-03-17	75	76	75	75	42,000	75
2014-03-14	76	76	73	74	60,900	74
2014-03-13	78	78	77	78	12,500	78
2014-03-12	79	80	77	77	21,000	77
2014-03-11	79	80	79	79	20,200	79
2014-03-10	78	79	78	79	39,600	79
2014-03-07	79	80	78	78	13,300	78
2014-03-06	77	79	77	78	62,000	78
2014-03-05	78	79	76	77	25,500	77
2014-03-04	73	78	73	77	54,000	77
2014-03-03	77	77	73	75	154,700	75
2014-02-28	78	78	77	78	38,200	78
2014-02-27	79	80	78	78	50,600	78
2014-02-26	79	80	78	80	41,200	80
2014-02-25	79	80	78	79	33,000	79
2014-02-24	81	82	78	78	113,300	78
2014-02-21	81	81	78	80	166,700	80
2014-02-20	78	84	77	80	325,800	80
2014-02-19	79	79	77	79	61,000	79
2014-02-18	78	78	77	78	27,700	78
2014-02-17	75	77	74	77	56,400	77
2014-02-14	78	78	74	75	115,200	75
2014-02-13	80	80	77	78	64,900	78
2014-02-12	81	81	79	79	59,200	79
2014-02-10	80	81	79	81	39,500	81
2014-02-07	77	79	76	78	40,300	78
2014-02-06	73	76	72	75	154,800	75
2014-02-05	74	75	70	72	318,200	72
2014-02-04	72	75	70	72	401,500	72
2014-02-03	81	82	80	80	209,000	80
2014-01-31	84	87	82	83	250,800	83
2014-01-30	85	85	81	83	257,300	83
2014-01-29	87	87	85	86	138,400	86
2014-01-28	83	86	83	86	138,100	86
2014-01-27	83	85	82	82	400,300	82
2014-01-24	89	89	86	88	298,800	88
2014-01-23	92	94	90	90	263,700	90
2014-01-22	91	92	90	91	260,700	91
2014-01-21	93	93	91	91	313,100	91
2014-01-20	90	92	89	92	336,100	92
2014-01-17	89	90	88	89	157,200	89
2014-01-16	92	92	88	89	446,600	89
2014-01-15	94	95	90	90	468,900	90
2014-01-14	90	90	88	89	366,100	89
2014-01-10	91	92	90	91	325,900	91
2014-01-09	90	92	88	90	576,900	90
2014-01-08	90	91	87	90	933,100	90
2014-01-07	89	92	86	92	1,564,200	92
2014-01-06	84	88	83	87	371,900	87

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 [2014年度]

3719 (株)ジェクシードの時系列データ [2014年度]