3719 (株)ジェクシードの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	84	86	84	86	49,700	86
2016-12-29	85	85	83	85	67,300	85
2016-12-28	81	85	81	85	97,100	85
2016-12-27	81	83	81	81	208,900	81
2016-12-26	82	83	79	81	237,800	81
2016-12-22	83	84	82	83	63,300	83
2016-12-21	85	85	83	83	206,900	83
2016-12-20	84	84	83	84	143,900	84
2016-12-19	85	85	82	83	187,200	83
2016-12-16	86	87	85	85	82,700	85
2016-12-15	86	88	85	86	200,400	86
2016-12-14	89	90	88	89	91,000	89
2016-12-13	90	91	89	89	77,400	89
2016-12-12	90	92	89	89	142,400	89
2016-12-09	92	93	89	89	231,000	89
2016-12-08	89	94	87	91	413,100	91
2016-12-07	87	89	86	88	162,100	88
2016-12-06	87	87	86	86	98,100	86
2016-12-05	83	87	83	87	115,500	87
2016-12-02	85	85	83	83	180,100	83
2016-12-01	84	91	84	84	756,800	84
2016-11-30	85	86	83	83	100,400	83
2016-11-29	85	85	84	85	81,400	85
2016-11-28	83	86	82	84	109,500	84
2016-11-25	84	86	83	83	114,700	83
2016-11-24	86	86	84	84	118,800	84
2016-11-22	86	86	84	86	43,200	86
2016-11-21	84	86	84	86	138,000	86
2016-11-18	84	85	83	83	28,300	83
2016-11-17	83	84	83	83	9,200	83
2016-11-16	82	83	81	83	69,900	83
2016-11-15	82	83	81	81	15,400	81
2016-11-14	80	83	80	82	70,500	82
2016-11-11	81	83	80	82	52,100	82
2016-11-10	80	81	79	81	37,200	81
2016-11-09	84	84	74	77	221,000	77
2016-11-08	84	85	82	83	46,000	83
2016-11-07	84	85	83	83	20,700	83
2016-11-04	82	84	82	84	38,200	84
2016-11-02	85	85	83	85	81,000	85
2016-11-01	86	86	85	85	24,900	85
2016-10-31	86	86	84	86	13,800	86
2016-10-28	85	86	84	85	78,800	85
2016-10-27	85	86	84	86	79,200	86
2016-10-26	85	85	83	84	59,000	84
2016-10-25	85	86	83	84	154,100	84
2016-10-24	86	87	85	86	110,200	86
2016-10-21	85	88	85	88	41,200	88
2016-10-20	86	86	84	86	19,500	86
2016-10-19	85	86	84	84	22,900	84
2016-10-17	84	84	82	83	49,200	83
2016-10-13	85	85	82	82	138,800	82
2016-10-12	85	86	84	84	58,300	84
2016-10-11	86	86	84	85	164,200	85
2016-10-07	86	88	86	86	22,500	86
2016-10-06	88	89	86	86	49,300	86
2016-10-05	85	89	85	88	49,700	88
2016-10-04	86	86	85	86	28,300	86
2016-10-03	86	87	85	85	44,300	85
2016-09-30	86	88	85	87	54,900	87
2016-09-29	85	88	85	87	72,500	87
2016-09-28	87	88	85	85	17,900	85
2016-09-27	87	88	84	88	98,600	88
2016-09-26	89	90	87	87	70,200	87
2016-09-23	92	92	89	89	51,800	89
2016-09-21	89	93	87	91	229,400	91
2016-09-20	91	93	89	89	114,800	89
2016-09-16	91	95	89	91	352,700	91
2016-09-15	86	95	86	91	653,400	91
2016-09-14	86	88	85	86	67,300	86
2016-09-13	86	87	85	86	45,200	86
2016-09-12	87	89	85	87	66,700	87
2016-09-09	86	89	86	87	125,600	87
2016-09-08	88	88	85	87	156,800	87
2016-09-07	83	88	82	86	265,500	86
2016-09-06	83	83	82	83	24,000	83
2016-09-05	83	84	82	82	32,900	82
2016-09-02	83	83	82	82	16,900	82
2016-09-01	83	84	82	82	45,600	82
2016-08-31	82	83	81	83	29,200	83
2016-08-30	83	83	82	82	15,700	82
2016-08-29	81	85	81	83	113,800	83
2016-08-26	83	83	80	80	44,900	80
2016-08-25	81	83	81	83	32,800	83
2016-08-24	81	81	79	81	33,600	81
2016-08-23	80	81	79	80	73,100	80
2016-08-22	81	82	80	80	18,200	80
2016-08-19	81	82	81	82	5,200	82
2016-08-18	82	83	81	81	10,800	81
2016-08-17	82	83	80	82	23,300	82
2016-08-16	82	83	81	83	31,500	83
2016-08-15	83	83	82	82	12,100	82
2016-08-12	81	82	81	82	16,800	82
2016-08-10	82	83	81	82	19,000	82
2016-08-09	82	83	81	82	23,200	82
2016-08-08	82	83	82	83	9,900	83
2016-08-05	81	82	80	82	14,400	82
2016-08-04	82	82	80	81	27,600	81
2016-08-03	81	82	79	82	13,200	82
2016-08-02	81	82	81	81	11,000	81
2016-08-01	81	82	80	81	13,100	81
2016-07-29	82	83	80	80	17,300	80
2016-07-28	83	83	81	81	15,400	81
2016-07-27	82	83	81	82	28,700	82
2016-07-26	82	82	81	81	5,900	81
2016-07-25	81	83	81	83	30,500	83
2016-07-22	83	83	80	82	41,200	82
2016-07-21	81	84	81	83	51,300	83
2016-07-20	83	83	80	83	39,700	83
2016-07-19	83	83	81	83	83,300	83
2016-07-15	84	85	83	84	23,600	84
2016-07-14	86	86	85	85	33,000	85
2016-07-13	86	86	84	86	41,500	86
2016-07-12	86	86	84	85	31,700	85
2016-07-11	86	86	84	85	55,500	85
2016-07-08	81	85	80	85	64,700	85
2016-07-07	83	84	81	82	31,200	82
2016-07-06	84	84	81	82	59,100	82
2016-07-05	84	84	82	84	29,100	84
2016-07-04	84	84	82	83	54,500	83
2016-07-01	83	85	82	84	62,300	84
2016-06-30	83	84	81	83	70,300	83
2016-06-29	80	82	79	82	28,600	82
2016-06-28	79	81	77	79	34,500	79
2016-06-27	76	81	76	80	51,100	80
2016-06-24	83	86	74	79	279,200	79
2016-06-23	81	88	81	83	254,400	83
2016-06-22	83	84	82	83	45,700	83
2016-06-21	84	84	81	82	68,400	82
2016-06-20	81	84	81	82	48,200	82
2016-06-17	79	88	79	80	416,400	80
2016-06-16	84	84	79	79	49,200	79
2016-06-15	81	84	81	84	31,000	84
2016-06-14	85	85	81	84	89,900	84
2016-06-13	85	85	83	85	57,200	85
2016-06-10	88	88	86	86	12,700	86
2016-06-09	86	88	86	88	19,700	88
2016-06-08	88	88	86	88	31,600	88
2016-06-07	86	87	85	87	30,700	87
2016-06-06	86	87	85	87	54,800	87
2016-06-03	88	89	85	86	177,100	86
2016-06-02	89	89	88	88	23,300	88
2016-06-01	88	90	87	90	54,800	90
2016-05-31	89	92	89	89	171,100	89
2016-05-30	89	89	87	87	35,400	87
2016-05-27	88	89	87	89	16,200	89
2016-05-26	89	89	87	89	6,400	89
2016-05-25	87	89	87	89	44,200	89
2016-05-24	88	89	87	87	33,200	87
2016-05-23	86	89	86	88	35,500	88
2016-05-20	86	89	86	86	41,200	86
2016-05-19	86	88	85	87	59,800	87
2016-05-18	87	88	86	87	47,100	87
2016-05-17	88	90	87	88	31,800	88
2016-05-16	90	91	88	88	37,900	88
2016-05-13	90	91	89	90	23,500	90
2016-05-12	89	90	89	90	29,000	90
2016-05-11	91	92	89	89	63,600	89
2016-05-10	92	92	90	90	68,100	90
2016-05-09	90	93	89	92	130,900	92
2016-05-06	89	90	88	90	6,800	90
2016-05-02	88	90	87	90	61,100	90
2016-04-28	90	91	86	87	272,700	87
2016-04-27	91	92	91	92	8,600	92
2016-04-26	92	93	91	91	62,400	91
2016-04-25	94	94	92	92	68,000	92
2016-04-22	92	93	91	93	47,600	93
2016-04-21	92	94	91	92	74,200	92
2016-04-20	90	92	90	92	36,000	92
2016-04-19	90	92	90	91	50,000	91
2016-04-18	90	90	86	89	104,500	89
2016-04-15	90	93	90	91	71,500	91
2016-04-14	95	95	92	93	57,900	93
2016-04-13	92	94	91	93	37,200	93
2016-04-12	92	93	90	92	55,200	92
2016-04-11	92	92	90	92	60,300	92
2016-04-08	88	91	86	90	70,900	90
2016-04-07	87	90	87	89	43,800	89
2016-04-06	85	90	85	88	104,900	88
2016-04-05	92	92	85	85	253,200	85
2016-04-04	94	96	92	92	68,600	92
2016-04-01	100	100	94	94	265,100	94
2016-03-31	99	102	99	99	153,300	99
2016-03-30	103	104	98	100	501,800	100
2016-03-29	98	103	96	103	466,300	103
2016-03-28	96	98	95	98	290,800	98
2016-03-25	91	101	90	101	1,178,300	101
2016-03-24	90	91	89	91	43,200	91
2016-03-23	89	91	89	90	49,600	90
2016-03-22	90	91	89	90	30,100	90
2016-03-18	89	91	88	90	89,400	90
2016-03-17	90	91	88	89	82,200	89
2016-03-16	88	91	88	90	71,300	90
2016-03-15	92	92	89	89	148,000	89
2016-03-14	90	91	89	90	86,000	90
2016-03-11	90	90	89	89	29,700	89
2016-03-10	87	91	87	89	133,500	89
2016-03-09	89	89	86	87	76,600	87
2016-03-08	90	91	87	89	81,700	89
2016-03-07	89	90	88	90	89,300	90
2016-03-04	89	90	88	88	94,400	88
2016-03-03	90	91	87	89	177,300	89
2016-03-02	88	92	88	91	381,500	91
2016-03-01	85	89	85	86	126,300	86
2016-02-29	89	89	85	85	32,400	85
2016-02-26	85	87	85	87	64,000	87
2016-02-25	86	87	83	86	134,200	86
2016-02-24	90	91	86	86	143,600	86
2016-02-23	87	92	86	88	320,000	88
2016-02-22	82	86	82	85	43,200	85
2016-02-19	83	84	82	84	23,200	84
2016-02-18	84	84	83	83	61,500	83
2016-02-17	84	86	80	80	56,600	80
2016-02-16	87	89	80	84	212,400	84
2016-02-15	85	85	79	83	111,600	83
2016-02-12	75	78	73	75	384,200	75
2016-02-10	85	86	81	82	98,900	82
2016-02-09	86	87	84	86	90,400	86
2016-02-08	87	89	84	88	85,600	88
2016-02-05	92	95	87	90	184,800	90
2016-02-04	92	96	92	95	175,500	95
2016-02-03	91	93	90	93	45,800	93
2016-02-02	93	94	90	93	131,200	93
2016-02-01	92	95	89	94	234,500	94
2016-01-29	92	94	88	91	334,000	91
2016-01-28	99	101	92	96	1,198,400	96
2016-01-27	85	107	83	103	2,582,700	103
2016-01-26	80	81	79	80	64,500	80
2016-01-25	82	82	80	81	108,700	81
2016-01-22	81	82	75	81	275,600	81
2016-01-21	81	85	79	79	126,500	79
2016-01-20	88	88	80	82	154,400	82
2016-01-19	87	88	85	87	38,400	87
2016-01-18	85	88	84	87	86,600	87
2016-01-15	93	94	87	89	230,900	89
2016-01-14	85	87	82	87	146,700	87
2016-01-13	84	93	84	88	266,400	88
2016-01-12	87	88	83	83	139,900	83
2016-01-08	89	90	87	90	53,500	90
2016-01-07	90	91	87	90	119,500	90
2016-01-06	93	94	89	90	230,100	90
2016-01-05	92	94	91	94	78,500	94
2016-01-04	95	99	92	92	201,700	92

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 [2016年度]

3719 (株)ジェクシードの時系列データ [2016年度]