3719 (株)ジェクシードの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	99	100	92	96	700,700	96
2015-12-29	91	109	89	96	5,021,500	96
2015-12-28	83	87	82	86	134,300	86
2015-12-25	88	88	81	82	312,800	82
2015-12-24	90	91	87	88	172,600	88
2015-12-22	93	94	90	91	37,500	91
2015-12-21	90	93	88	93	124,500	93
2015-12-18	95	96	93	93	78,400	93
2015-12-17	94	95	92	95	66,700	95
2015-12-16	92	94	90	94	74,800	94
2015-12-15	92	93	90	91	106,300	91
2015-12-14	91	94	90	94	93,100	94
2015-12-11	94	96	94	94	41,000	94
2015-12-10	95	96	92	94	287,100	94
2015-12-09	100	100	94	96	491,800	96
2015-12-08	103	104	101	102	69,100	102
2015-12-07	102	103	101	103	56,200	103
2015-12-04	103	104	100	103	181,900	103
2015-12-03	105	106	102	103	257,100	103
2015-12-02	108	109	104	107	370,200	107
2015-12-01	104	110	104	109	597,600	109
2015-11-30	104	105	103	104	71,000	104
2015-11-27	104	104	102	103	99,900	103
2015-11-26	103	107	103	105	117,100	105
2015-11-25	105	105	103	104	39,100	104
2015-11-24	104	105	103	104	81,300	104
2015-11-20	105	105	102	102	49,000	102
2015-11-19	103	104	102	104	44,600	104
2015-11-18	101	103	101	101	63,500	101
2015-11-17	102	103	100	100	115,300	100
2015-11-16	99	102	97	102	140,500	102
2015-11-13	101	102	99	100	132,500	100
2015-11-12	105	105	103	103	87,600	103
2015-11-11	105	105	103	104	72,600	104
2015-11-10	103	105	103	103	123,600	103
2015-11-09	102	104	102	103	55,700	103
2015-11-06	103	104	102	103	37,400	103
2015-11-05	106	106	102	103	64,900	103
2015-11-04	106	106	103	104	66,700	104
2015-11-02	104	105	101	103	80,600	103
2015-10-30	104	106	103	105	98,700	105
2015-10-29	110	110	104	105	183,200	105
2015-10-28	103	112	103	106	510,600	106
2015-10-27	102	105	101	102	117,400	102
2015-10-26	101	102	99	101	78,500	101
2015-10-23	100	101	99	99	85,100	99
2015-10-22	100	101	98	101	66,300	101
2015-10-21	98	100	97	99	77,400	99
2015-10-20	102	104	99	100	52,200	100
2015-10-19	106	106	101	102	59,100	102
2015-10-16	108	108	103	103	68,200	103
2015-10-15	107	108	101	106	88,000	106
2015-10-14	111	111	92	109	283,500	109
2015-10-13	113	116	110	111	203,800	111
2015-10-09	104	114	103	114	813,100	114
2015-10-08	101	103	100	101	47,400	101
2015-10-07	100	101	99	100	30,200	100
2015-10-06	102	104	100	100	111,500	100
2015-10-05	93	105	93	102	540,600	102
2015-10-02	93	94	93	93	19,400	93
2015-10-01	91	94	91	94	20,500	94
2015-09-30	91	93	91	91	19,100	91
2015-09-29	93	93	90	91	29,700	91
2015-09-28	92	94	91	93	39,600	93
2015-09-25	92	92	89	92	41,200	92
2015-09-24	94	94	91	91	55,700	91
2015-09-18	95	95	93	94	82,400	94
2015-09-17	93	97	91	94	242,300	94
2015-09-16	91	103	91	93	871,500	93
2015-09-15	93	93	89	89	22,500	89
2015-09-14	89	92	89	91	50,400	91
2015-09-11	88	92	88	90	83,000	90
2015-09-10	90	90	87	90	58,800	90
2015-09-09	88	91	88	90	35,100	90
2015-09-08	87	90	85	85	37,300	85
2015-09-07	87	89	82	88	87,200	88
2015-09-04	95	96	89	89	112,600	89
2015-09-03	97	97	94	94	48,100	94
2015-09-02	93	97	91	95	97,200	95
2015-09-01	99	101	96	96	107,500	96
2015-08-31	101	103	99	101	66,800	101
2015-08-28	99	103	99	100	179,800	100
2015-08-27	99	106	94	98	682,900	98
2015-08-26	87	94	87	94	163,400	94
2015-08-25	86	94	77	89	584,900	89
2015-08-24	98	102	94	96	423,900	96
2015-08-21	105	106	103	104	133,000	104
2015-08-20	110	110	107	107	107,000	107
2015-08-19	108	114	108	110	233,700	110
2015-08-18	107	111	106	110	170,300	110
2015-08-17	105	109	105	107	126,100	107
2015-08-14	106	107	106	106	143,000	106
2015-08-13	111	111	108	109	67,700	109
2015-08-12	110	112	109	111	82,000	111
2015-08-11	111	112	108	112	64,600	112
2015-08-10	111	113	110	110	71,400	110
2015-08-07	113	113	111	111	52,700	111
2015-08-06	113	114	113	113	21,900	113
2015-08-05	111	113	111	113	58,500	113
2015-08-04	115	115	112	112	110,200	112
2015-08-03	115	116	113	115	112,300	115
2015-07-31	116	117	115	116	138,900	116
2015-07-30	117	118	116	116	84,000	116
2015-07-29	117	118	116	116	94,700	116
2015-07-28	117	119	115	118	95,100	118
2015-07-27	118	119	118	119	58,000	119
2015-07-24	121	121	118	118	124,000	118
2015-07-23	120	121	119	120	147,000	120
2015-07-22	122	122	120	120	102,000	120
2015-07-21	120	122	119	122	169,100	122
2015-07-17	118	120	118	118	219,000	118
2015-07-16	118	121	118	118	264,500	118
2015-07-15	120	120	118	118	232,900	118
2015-07-14	122	122	117	119	390,000	119
2015-07-13	115	134	115	119	3,939,900	119
2015-07-10	112	116	112	113	137,800	113
2015-07-09	115	116	105	113	379,300	113
2015-07-08	123	123	116	117	237,300	117
2015-07-07	121	123	120	123	51,800	123
2015-07-06	119	121	119	121	82,800	121
2015-07-03	123	123	121	121	121,300	121
2015-07-02	125	125	122	122	57,500	122
2015-07-01	123	125	120	124	136,100	124
2015-06-30	121	122	120	120	82,500	120
2015-06-29	120	123	120	122	373,100	122
2015-06-26	126	127	125	126	100,100	126
2015-06-25	125	127	125	125	59,100	125
2015-06-24	129	129	122	126	358,400	126
2015-06-23	130	130	127	128	144,400	128
2015-06-22	127	131	126	130	151,400	130
2015-06-19	126	128	125	126	80,000	126
2015-06-18	127	128	125	125	103,700	125
2015-06-17	128	128	126	127	73,100	127
2015-06-16	129	129	127	127	139,300	127
2015-06-15	128	136	128	129	705,100	129
2015-06-12	129	129	126	127	68,500	127
2015-06-11	126	129	126	127	154,500	127
2015-06-10	129	131	126	126	228,200	126
2015-06-09	132	133	129	129	200,700	129
2015-06-08	133	134	131	133	129,100	133
2015-06-05	137	137	131	131	494,700	131
2015-06-04	141	141	135	135	662,600	135
2015-06-03	134	151	133	142	4,708,000	142
2015-06-02	128	138	127	133	1,306,600	133
2015-06-01	125	128	124	128	72,800	128
2015-05-29	126	126	124	125	96,400	125
2015-05-28	126	127	125	127	89,300	127
2015-05-27	127	128	124	127	286,800	127
2015-05-26	124	140	123	129	1,574,300	129
2015-05-25	122	124	121	123	124,800	123
2015-05-22	125	126	121	123	154,000	123
2015-05-21	125	126	124	124	116,600	124
2015-05-20	125	127	124	125	136,500	125
2015-05-19	123	127	123	126	194,600	126
2015-05-18	129	129	123	124	481,500	124
2015-05-15	136	136	129	130	481,200	130
2015-05-14	141	141	139	140	117,400	140
2015-05-13	139	143	138	141	222,700	141
2015-05-12	138	139	137	138	64,700	138
2015-05-11	140	141	138	138	121,200	138
2015-05-08	141	141	138	139	122,400	139
2015-05-07	138	141	135	141	254,000	141
2015-05-01	141	143	139	142	218,700	142
2015-04-30	145	145	141	142	186,500	142
2015-04-28	146	148	141	145	217,500	145
2015-04-27	146	147	146	146	65,800	146
2015-04-24	148	148	146	147	120,800	147
2015-04-23	148	148	146	147	105,700	147
2015-04-22	148	149	146	147	250,900	147
2015-04-21	149	150	146	147	269,800	147
2015-04-20	149	152	146	149	514,900	149
2015-04-17	145	153	145	152	1,126,900	152
2015-04-16	146	147	145	145	143,500	145
2015-04-15	145	146	144	146	111,800	146
2015-04-14	146	146	144	145	99,800	145
2015-04-13	147	147	144	146	203,200	146
2015-04-10	149	149	145	145	159,100	145
2015-04-09	151	151	147	149	256,400	149
2015-04-08	149	153	147	151	585,400	151
2015-04-07	147	150	144	148	492,500	148
2015-04-06	148	148	144	146	182,700	146
2015-04-03	143	149	142	145	482,900	145
2015-04-02	142	148	142	143	328,200	143
2015-04-01	142	144	140	141	184,300	141
2015-03-31	139	144	139	140	177,400	140
2015-03-30	141	141	139	139	72,300	139
2015-03-27	140	142	139	141	181,500	141
2015-03-26	142	143	140	140	264,300	140
2015-03-25	149	149	144	144	202,000	144
2015-03-24	153	155	146	147	646,200	147
2015-03-23	144	152	144	151	507,200	151
2015-03-20	143	145	143	144	108,900	144
2015-03-19	143	145	142	142	163,300	142
2015-03-18	143	146	142	143	215,900	143
2015-03-17	145	146	143	143	164,900	143
2015-03-16	149	149	144	145	201,900	145
2015-03-13	146	151	145	149	590,000	149
2015-03-12	144	145	142	144	244,700	144
2015-03-11	139	147	139	143	509,000	143
2015-03-10	142	143	139	139	257,800	139
2015-03-09	142	143	141	142	145,900	142
2015-03-06	145	146	142	144	138,100	144
2015-03-05	146	146	144	144	146,700	144
2015-03-04	141	148	139	146	446,400	146
2015-03-03	147	148	140	141	436,300	141
2015-03-02	148	149	145	146	229,700	146
2015-02-27	149	150	146	148	480,300	148
2015-02-26	156	156	149	150	891,700	150
2015-02-25	166	169	152	156	2,176,700	156
2015-02-24	151	180	147	169	6,888,700	169
2015-02-23	154	154	149	152	403,000	152
2015-02-20	153	155	149	151	446,800	151
2015-02-19	147	154	146	152	959,000	152
2015-02-18	146	148	145	148	274,600	148
2015-02-17	146	148	144	146	373,600	146
2015-02-16	145	155	145	147	986,900	147
2015-02-13	145	149	139	142	749,400	142
2015-02-12	147	147	142	142	618,600	142
2015-02-10	139	154	137	149	1,813,000	149
2015-02-09	140	140	135	139	266,500	139
2015-02-06	142	142	136	139	347,100	139
2015-02-05	139	145	135	140	714,400	140
2015-02-04	140	142	136	139	405,700	139
2015-02-03	142	142	135	136	597,500	136
2015-02-02	145	148	140	142	677,900	142
2015-01-30	146	152	142	148	1,101,800	148
2015-01-29	153	154	144	146	1,125,100	146
2015-01-28	155	156	152	154	456,300	154
2015-01-27	158	160	153	155	701,100	155
2015-01-26	155	163	150	159	1,474,900	159
2015-01-23	179	186	153	155	7,114,400	155
2015-01-22	165	166	151	154	2,133,800	154
2015-01-21	170	175	160	168	2,726,000	168
2015-01-20	196	221	164	172	16,190,200	172
2015-01-19	160	196	152	196	25,978,500	196
2015-01-16	139	163	137	146	6,969,800	146
2015-01-15	137	168	135	140	22,604,900	140
2015-01-14	136	138	127	129	3,678,600	129
2015-01-13	167	172	137	139	8,294,500	139
2015-01-09	138	183	136	177	24,942,500	177
2015-01-08	131	135	126	133	3,314,900	133
2015-01-07	117	128	117	128	1,638,700	128
2015-01-06	117	119	116	118	631,600	118
2015-01-05	122	123	118	119	637,500	119

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 [2015年度]

3719 (株)ジェクシードの時系列データ [2015年度]