3719 (株)ジェクシードの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	206	221	200	205	5,017,300	205
2017-12-28	205	205	198	200	849,100	200
2017-12-27	202	213	193	203	3,044,800	203
2017-12-26	208	217	195	203	3,246,200	203
2017-12-25	201	227	200	214	7,675,100	214
2017-12-22	220	244	198	201	15,163,600	201
2017-12-21	185	198	181	194	3,185,400	194
2017-12-20	182	191	175	183	2,488,500	183
2017-12-19	162	193	160	193	5,287,700	193
2017-12-18	159	163	155	158	450,900	158
2017-12-15	158	158	152	153	167,600	153
2017-12-14	161	161	155	157	95,100	157
2017-12-13	163	163	157	158	300,100	158
2017-12-12	152	160	152	158	290,800	158
2017-12-11	151	155	150	152	334,800	152
2017-12-08	150	151	147	150	347,200	150
2017-12-07	157	176	146	150	1,921,500	150
2017-12-06	162	171	148	152	1,243,300	152
2017-12-05	166	166	157	157	511,200	157
2017-12-04	175	176	168	168	175,300	168
2017-12-01	171	178	171	173	578,900	173
2017-11-30	190	191	168	169	793,000	169
2017-11-29	194	198	186	189	381,600	189
2017-11-28	191	193	183	193	460,600	193
2017-11-27	179	202	179	188	1,750,700	188
2017-11-24	166	178	165	178	1,224,300	178
2017-11-22	164	167	160	166	475,800	166
2017-11-21	154	163	152	163	944,800	163
2017-11-20	151	153	151	152	112,700	152
2017-11-17	150	153	150	151	304,100	151
2017-11-16	149	153	149	153	131,000	153
2017-11-15	148	154	148	149	482,600	149
2017-11-13	141	146	141	143	374,200	143
2017-11-10	147	152	147	151	279,100	151
2017-11-09	150	151	148	149	374,600	149
2017-11-08	145	154	145	150	1,070,200	150
2017-11-07	141	146	141	145	400,500	145
2017-11-06	137	142	137	142	263,200	142
2017-11-02	132	137	132	137	157,400	137
2017-11-01	132	134	130	133	157,300	133
2017-10-31	134	135	130	133	197,600	133
2017-10-30	132	136	131	134	125,900	134
2017-10-27	129	132	129	131	132,200	131
2017-10-26	132	133	129	129	163,400	129
2017-10-25	133	134	131	131	301,500	131
2017-10-24	126	134	126	133	479,500	133
2017-10-23	126	129	126	127	276,500	127
2017-10-20	127	129	125	125	168,100	125
2017-10-19	126	129	126	128	159,400	128
2017-10-18	127	130	126	126	268,900	126
2017-10-17	129	129	126	129	320,800	129
2017-10-16	123	132	123	129	656,500	129
2017-10-13	130	130	119	123	1,819,900	123
2017-10-12	141	149	135	137	1,069,300	137
2017-10-11	144	147	143	143	184,400	143
2017-10-10	146	148	141	145	280,500	145
2017-10-06	136	145	136	145	556,700	145
2017-10-05	134	139	134	138	161,500	138
2017-10-04	136	137	134	135	144,600	135
2017-10-03	134	135	130	135	122,700	135
2017-10-02	130	133	130	133	66,900	133
2017-09-29	130	132	130	131	114,500	131
2017-09-28	130	137	129	132	652,200	132
2017-09-27	124	131	123	130	298,300	130
2017-09-26	125	128	123	125	132,700	125
2017-09-25	123	127	123	127	108,000	127
2017-09-22	127	130	123	123	241,000	123
2017-09-21	128	148	126	130	1,591,600	130
2017-09-20	122	126	118	123	219,000	123
2017-09-19	121	122	116	122	167,800	122
2017-09-15	116	121	116	120	87,000	120
2017-09-14	117	124	116	119	241,100	119
2017-09-13	118	120	116	116	108,900	116
2017-09-12	110	118	110	118	237,900	118
2017-09-11	109	112	108	111	140,500	111
2017-09-08	109	113	107	107	386,500	107
2017-09-07	113	113	109	110	237,200	110
2017-09-06	110	115	107	113	339,200	113
2017-09-05	139	139	109	110	1,930,600	110
2017-09-04	134	135	129	132	236,400	132
2017-09-01	127	134	125	134	172,000	134
2017-08-31	128	128	125	127	83,700	127
2017-08-30	130	130	126	127	96,400	127
2017-08-29	130	130	126	129	81,600	129
2017-08-28	129	130	127	130	66,700	130
2017-08-25	127	130	127	128	108,900	128
2017-08-24	129	131	127	131	40,000	131
2017-08-23	131	132	129	130	123,500	130
2017-08-22	131	132	131	131	28,300	131
2017-08-21	134	135	132	132	48,600	132
2017-08-18	132	133	130	131	80,600	131
2017-08-17	131	134	129	134	82,900	134
2017-08-16	125	132	125	131	68,500	131
2017-08-15	125	128	121	126	94,900	126
2017-08-14	121	128	120	124	166,200	124
2017-08-10	131	131	123	123	198,100	123
2017-08-09	131	136	124	134	479,800	134
2017-08-08	133	136	131	132	95,200	132
2017-08-07	136	136	132	134	98,200	134
2017-08-04	133	136	132	135	86,800	135
2017-08-03	140	140	134	135	207,400	135
2017-08-02	137	139	130	139	153,400	139
2017-08-01	141	141	133	137	345,400	137
2017-07-31	147	151	141	142	290,200	142
2017-07-28	153	153	143	147	395,300	147
2017-07-27	150	153	149	150	969,000	150
2017-07-26	149	150	147	149	168,600	149
2017-07-25	150	151	147	151	176,000	151
2017-07-24	150	152	149	149	108,100	149
2017-07-21	152	153	149	151	280,900	151
2017-07-20	151	155	151	152	247,800	152
2017-07-19	149	156	149	151	560,200	151
2017-07-18	151	151	148	149	157,300	149
2017-07-14	152	157	148	151	562,200	151
2017-07-13	156	157	148	149	489,100	149
2017-07-12	148	159	148	158	765,900	158
2017-07-11	152	155	148	149	224,200	149
2017-07-10	146	153	145	150	557,200	150
2017-07-07	143	146	140	143	440,300	143
2017-07-06	145	152	140	143	612,500	143
2017-07-05	147	157	143	149	524,900	149
2017-07-04	158	158	145	146	379,900	146
2017-07-03	154	157	150	157	214,300	157
2017-06-30	151	154	147	149	463,000	149
2017-06-29	162	163	156	156	459,100	156
2017-06-28	162	166	158	159	544,400	159
2017-06-27	159	166	154	166	1,367,900	166
2017-06-26	160	160	154	157	393,100	157
2017-06-23	147	159	147	157	814,200	157
2017-06-22	148	152	143	150	366,800	150
2017-06-21	144	149	136	147	528,600	147
2017-06-20	146	147	144	144	247,400	144
2017-06-19	145	149	144	147	270,100	147
2017-06-16	150	152	145	147	272,000	147
2017-06-15	149	154	148	149	339,900	149
2017-06-14	156	156	149	150	887,800	150
2017-06-13	145	151	141	146	1,050,800	146
2017-06-12	142	146	138	144	685,900	144
2017-06-09	136	145	136	139	971,300	139
2017-06-08	165	172	132	137	5,957,800	137
2017-06-07	150	156	148	155	386,000	155
2017-06-06	153	156	147	153	435,500	153
2017-06-05	147	156	146	154	808,600	154
2017-06-02	160	160	146	146	1,432,900	146
2017-06-01	150	162	149	160	2,052,200	160
2017-05-31	147	148	144	148	489,800	148
2017-05-30	141	151	139	149	1,244,200	149
2017-05-29	141	145	138	140	1,079,200	140
2017-05-26	130	146	129	146	2,213,600	146
2017-05-25	130	132	128	132	409,800	132
2017-05-24	130	131	126	129	847,100	129
2017-05-23	125	130	124	130	1,354,700	130
2017-05-22	123	125	120	123	270,800	123
2017-05-19	121	128	121	124	734,900	124
2017-05-18	120	121	119	120	420,000	120
2017-05-17	121	130	120	121	1,410,600	121
2017-05-16	113	123	111	118	1,049,300	118
2017-05-15	112	113	110	111	177,500	111
2017-05-12	110	116	110	112	568,500	112
2017-05-11	110	111	108	109	303,300	109
2017-05-10	103	110	103	107	354,200	107
2017-05-09	106	107	104	105	381,500	105
2017-05-08	99	103	99	103	241,200	103
2017-05-02	95	97	94	97	73,000	97
2017-05-01	97	97	93	94	257,300	94
2017-04-28	97	98	96	96	56,800	96
2017-04-27	99	99	97	98	112,100	98
2017-04-26	98	100	98	100	115,200	100
2017-04-25	98	100	96	97	68,200	97
2017-04-24	99	100	97	98	77,900	98
2017-04-21	98	100	98	98	46,200	98
2017-04-20	101	101	98	98	53,500	98
2017-04-19	97	101	97	99	97,000	99
2017-04-18	95	101	95	97	105,000	97
2017-04-17	91	97	91	96	72,700	96
2017-04-14	92	96	92	94	136,100	94
2017-04-13	89	94	89	93	267,000	93
2017-04-12	99	99	87	92	644,300	92
2017-04-11	105	105	97	101	258,400	101
2017-04-10	102	105	102	105	75,600	105
2017-04-07	103	108	98	101	498,100	101
2017-04-06	111	111	99	100	644,100	100
2017-04-05	112	114	110	111	248,500	111
2017-04-04	113	113	111	112	279,700	112
2017-04-03	113	114	111	112	257,000	112
2017-03-31	113	115	112	114	127,100	114
2017-03-30	113	115	112	113	180,900	113
2017-03-29	111	117	111	112	351,700	112
2017-03-28	112	113	110	110	210,000	110
2017-03-27	111	113	109	112	294,700	112
2017-03-24	112	115	112	113	236,100	113
2017-03-23	112	114	111	114	244,800	114
2017-03-22	116	116	111	113	608,200	113
2017-03-21	117	120	116	117	397,800	117
2017-03-17	117	121	116	118	642,500	118
2017-03-16	113	119	112	117	395,200	117
2017-03-15	117	118	112	113	679,500	113
2017-03-14	114	120	112	118	787,500	118
2017-03-13	120	124	112	114	2,148,300	114
2017-03-10	123	127	116	120	3,121,900	120
2017-03-09	117	136	116	127	6,237,800	127
2017-03-08	117	126	112	114	4,156,400	114
2017-03-07	115	118	110	116	806,600	116
2017-03-06	118	120	112	114	1,287,400	114
2017-03-03	112	123	110	121	5,681,000	121
2017-03-02	103	127	102	107	5,478,000	107
2017-03-01	102	110	99	101	2,476,900	101
2017-02-28	94	101	94	101	952,100	101
2017-02-27	91	94	91	93	179,800	93
2017-02-24	91	93	91	91	170,500	91
2017-02-23	91	92	90	91	124,300	91
2017-02-22	91	91	90	91	92,800	91
2017-02-21	89	92	89	91	161,300	91
2017-02-20	89	90	89	89	19,200	89
2017-02-17	88	89	88	89	22,000	89
2017-02-16	89	90	88	89	57,400	89
2017-02-15	90	90	88	89	102,700	89
2017-02-14	91	92	90	91	42,800	91
2017-02-13	92	92	91	91	16,600	91
2017-02-10	93	93	91	93	44,700	93
2017-02-09	92	93	91	93	47,500	93
2017-02-08	91	92	90	92	44,600	92
2017-02-07	93	94	90	90	140,500	90
2017-02-06	90	94	90	93	216,700	93
2017-02-03	89	91	89	90	98,800	90
2017-02-02	90	90	88	89	120,800	89
2017-02-01	89	90	88	89	72,600	89
2017-01-31	89	90	88	90	93,400	90
2017-01-30	91	91	89	90	59,500	90
2017-01-27	91	91	90	91	113,200	91
2017-01-26	91	91	90	90	96,000	90
2017-01-25	89	92	89	91	179,000	91
2017-01-24	88	89	87	89	73,000	89
2017-01-23	91	91	88	88	161,100	88
2017-01-20	87	90	87	90	95,700	90
2017-01-19	90	90	87	88	379,400	88
2017-01-18	94	107	88	89	3,754,600	89
2017-01-17	95	95	88	89	497,000	89
2017-01-16	94	95	91	95	126,300	95
2017-01-13	90	94	90	94	343,100	94
2017-01-12	91	91	88	90	256,500	90
2017-01-11	90	93	87	91	322,700	91
2017-01-10	87	91	86	90	169,200	90
2017-01-06	86	88	86	87	93,600	87
2017-01-05	88	89	86	86	95,000	86
2017-01-04	86	87	85	87	72,700	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 [2017年度]

3719 (株)ジェクシードの時系列データ [2017年度]