3914 JIG-SAW(株) 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 | 6,710 | 6,780 | 6,490 | 6,590 | 116,700 | 6,590 |
| 2015-12-29 | 6,750 | 6,890 | 6,610 | 6,680 | 257,600 | 6,680 |
| 2015-12-28 | 6,250 | 6,480 | 5,990 | 6,430 | 143,100 | 6,430 |
| 2015-12-25 | 12,100 | 12,370 | 11,820 | 12,100 | 65,500 | 6,050 |
| 2015-12-24 | 12,400 | 12,440 | 11,810 | 11,810 | 65,400 | 5,905 |
| 2015-12-22 | 11,700 | 12,480 | 11,620 | 12,200 | 105,000 | 6,100 |
| 2015-12-21 | 12,150 | 12,180 | 11,360 | 11,530 | 171,200 | 5,765 |
| 2015-12-18 | 12,790 | 12,840 | 12,320 | 12,450 | 70,400 | 6,225 |
| 2015-12-17 | 12,880 | 13,080 | 12,770 | 12,920 | 77,100 | 6,460 |
| 2015-12-16 | 12,810 | 13,050 | 12,430 | 12,770 | 123,300 | 6,385 |
| 2015-12-15 | 13,520 | 13,520 | 12,530 | 12,630 | 106,300 | 6,315 |
| 2015-12-14 | 12,700 | 13,280 | 12,650 | 13,220 | 107,500 | 6,610 |
| 2015-12-11 | 13,720 | 13,850 | 13,070 | 13,270 | 350,200 | 6,635 |
| 2015-12-10 | 12,450 | 12,980 | 12,390 | 12,410 | 161,700 | 6,205 |
| 2015-12-09 | 13,290 | 13,610 | 13,050 | 13,050 | 127,200 | 6,525 |
| 2015-12-08 | 13,990 | 14,250 | 13,430 | 13,490 | 286,700 | 6,745 |
| 2015-12-07 | 13,700 | 13,990 | 13,320 | 13,900 | 215,900 | 6,950 |
| 2015-12-04 | 13,000 | 13,680 | 12,960 | 13,400 | 234,000 | 6,700 |
| 2015-12-03 | 12,900 | 13,350 | 12,890 | 13,070 | 147,400 | 6,535 |
| 2015-12-02 | 13,480 | 13,570 | 12,970 | 13,070 | 150,900 | 6,535 |
| 2015-12-01 | 13,600 | 13,890 | 12,820 | 13,500 | 284,200 | 6,750 |
| 2015-11-30 | 14,000 | 14,300 | 13,430 | 13,500 | 194,300 | 6,750 |
| 2015-11-27 | 14,150 | 14,600 | 14,130 | 14,150 | 149,700 | 7,075 |
| 2015-11-26 | 14,640 | 14,830 | 14,350 | 14,400 | 195,600 | 7,200 |
| 2015-11-25 | 15,400 | 15,580 | 14,920 | 14,940 | 237,100 | 7,470 |
| 2015-11-24 | 15,130 | 15,360 | 14,850 | 14,910 | 153,800 | 7,455 |
| 2015-11-20 | 15,500 | 15,720 | 15,000 | 15,120 | 380,100 | 7,560 |
| 2015-11-19 | 14,310 | 15,500 | 14,200 | 15,100 | 392,600 | 7,550 |
| 2015-11-18 | 14,970 | 15,060 | 14,340 | 14,490 | 186,200 | 7,245 |
| 2015-11-17 | 15,000 | 15,270 | 14,610 | 14,830 | 193,000 | 7,415 |
| 2015-11-16 | 15,170 | 15,600 | 14,820 | 14,820 | 268,700 | 7,410 |
| 2015-11-13 | 14,910 | 15,650 | 14,850 | 15,460 | 394,800 | 7,730 |
| 2015-11-12 | 14,850 | 16,150 | 14,730 | 15,090 | 1,141,800 | 7,545 |
| 2015-11-11 | 14,160 | 15,150 | 13,760 | 15,040 | 793,800 | 7,520 |
| 2015-11-10 | 15,000 | 15,220 | 13,990 | 14,150 | 623,800 | 7,075 |
| 2015-11-09 | 12,060 | 14,070 | 11,920 | 13,620 | 794,600 | 6,810 |
| 2015-11-06 | 12,210 | 12,340 | 11,610 | 11,670 | 205,200 | 5,835 |
| 2015-11-05 | 12,720 | 12,830 | 12,000 | 12,440 | 164,600 | 6,220 |
| 2015-11-04 | 13,200 | 13,410 | 12,800 | 12,830 | 122,500 | 6,415 |
| 2015-11-02 | 12,820 | 13,570 | 12,700 | 13,320 | 132,800 | 6,660 |
| 2015-10-30 | 13,220 | 13,350 | 12,660 | 13,150 | 178,000 | 6,575 |
| 2015-10-29 | 13,800 | 14,450 | 13,270 | 13,520 | 386,400 | 6,760 |
| 2015-10-28 | 12,700 | 16,000 | 12,650 | 13,500 | 1,380,800 | 6,750 |
| 2015-10-27 | 13,400 | 13,650 | 13,000 | 13,000 | 123,600 | 6,500 |
| 2015-10-26 | 13,600 | 13,960 | 13,110 | 13,540 | 157,400 | 6,770 |
| 2015-10-23 | 13,950 | 13,980 | 13,270 | 13,600 | 168,300 | 6,800 |
| 2015-10-22 | 12,620 | 13,670 | 12,500 | 13,650 | 229,300 | 6,825 |
| 2015-10-21 | 12,930 | 13,290 | 12,130 | 12,390 | 232,000 | 6,195 |
| 2015-10-20 | 14,250 | 14,360 | 13,660 | 13,740 | 364,100 | 6,870 |
| 2015-10-19 | 13,500 | 14,160 | 13,400 | 13,950 | 706,300 | 6,975 |
| 2015-10-16 | 13,090 | 13,870 | 12,880 | 13,780 | 1,124,700 | 6,890 |
| 2015-10-15 | 12,590 | 12,850 | 12,050 | 12,650 | 503,800 | 6,325 |
| 2015-10-14 | 11,790 | 13,120 | 11,790 | 12,590 | 1,270,400 | 6,295 |
| 2015-10-13 | 11,550 | 11,980 | 11,380 | 11,630 | 162,300 | 5,815 |
| 2015-10-09 | 11,680 | 11,740 | 11,210 | 11,550 | 177,300 | 5,775 |
| 2015-10-08 | 11,390 | 12,180 | 11,200 | 11,300 | 588,400 | 5,650 |
| 2015-10-07 | 10,900 | 11,400 | 10,560 | 11,100 | 282,100 | 5,550 |
| 2015-10-06 | 11,700 | 12,500 | 11,270 | 11,500 | 615,300 | 5,750 |
| 2015-10-05 | 11,600 | 12,420 | 11,220 | 11,550 | 1,343,200 | 5,775 |
| 2015-10-02 | 10,090 | 11,900 | 9,760 | 11,900 | 1,007,500 | 5,950 |
| 2015-10-01 | 11,510 | 11,650 | 10,160 | 10,210 | 672,800 | 5,105 |
| 2015-09-30 | 10,040 | 10,940 | 10,040 | 10,630 | 790,700 | 5,315 |
| 2015-09-29 | 9,750 | 10,100 | 9,430 | 9,500 | 1,289,200 | 4,750 |
| 2015-09-28 | 8,890 | 8,920 | 8,670 | 8,850 | 42,100 | 4,425 |
| 2015-09-25 | 8,540 | 8,820 | 8,500 | 8,720 | 55,600 | 4,360 |
| 2015-09-24 | 8,740 | 8,880 | 8,550 | 8,550 | 37,200 | 4,275 |
| 2015-09-18 | 8,740 | 9,260 | 8,580 | 8,880 | 121,800 | 4,440 |
| 2015-09-17 | 8,960 | 9,060 | 8,310 | 9,000 | 227,000 | 4,500 |
| 2015-09-16 | 9,680 | 9,680 | 8,980 | 9,150 | 674,600 | 4,575 |
| 2015-09-15 | 8,350 | 8,540 | 8,160 | 8,180 | 48,700 | 4,090 |
| 2015-09-14 | 8,800 | 8,870 | 8,130 | 8,420 | 121,700 | 4,210 |
| 2015-09-11 | 8,260 | 8,720 | 8,100 | 8,350 | 240,900 | 4,175 |
| 2015-09-10 | 7,660 | 8,850 | 7,560 | 8,410 | 1,004,800 | 4,205 |
| 2015-09-09 | 7,060 | 7,510 | 7,000 | 7,510 | 87,800 | 3,755 |
| 2015-09-08 | 7,000 | 7,080 | 6,410 | 6,510 | 100,900 | 3,255 |
| 2015-09-07 | 6,900 | 7,180 | 6,510 | 6,820 | 127,100 | 3,410 |
| 2015-09-04 | 7,550 | 7,600 | 6,610 | 7,000 | 120,300 | 3,500 |
| 2015-09-03 | 8,100 | 8,190 | 7,550 | 7,580 | 67,800 | 3,790 |
| 2015-09-02 | 7,530 | 8,130 | 7,500 | 7,860 | 125,300 | 3,930 |
| 2015-09-01 | 8,600 | 8,650 | 7,900 | 7,980 | 137,900 | 3,990 |
| 2015-08-31 | 8,400 | 8,850 | 8,300 | 8,730 | 80,500 | 4,365 |
| 2015-08-28 | 9,000 | 9,100 | 8,510 | 8,540 | 154,600 | 4,270 |
| 2015-08-27 | 9,270 | 9,320 | 8,450 | 8,780 | 406,000 | 4,390 |
| 2015-08-26 | 7,500 | 8,220 | 7,280 | 8,220 | 543,900 | 4,110 |
| 2015-08-25 | 7,340 | 8,250 | 6,390 | 7,070 | 448,300 | 3,535 |
| 2015-08-24 | 8,350 | 9,920 | 7,710 | 7,790 | 312,000 | 3,895 |
| 2015-08-21 | 8,910 | 9,250 | 8,910 | 8,990 | 125,600 | 4,495 |
| 2015-08-20 | 9,960 | 10,080 | 9,500 | 9,510 | 117,700 | 4,755 |
| 2015-08-19 | 10,140 | 10,640 | 9,700 | 10,010 | 285,200 | 5,005 |
| 2015-08-18 | 10,730 | 11,390 | 9,980 | 10,170 | 940,700 | 5,085 |
| 2015-08-17 | 9,200 | 10,500 | 9,150 | 10,430 | 985,800 | 5,215 |
| 2015-08-14 | 8,180 | 9,220 | 8,030 | 9,060 | 592,300 | 4,530 |
| 2015-08-13 | 7,790 | 8,520 | 7,730 | 8,030 | 413,300 | 4,015 |
| 2015-08-12 | 7,900 | 8,120 | 7,600 | 7,770 | 145,200 | 3,885 |
| 2015-08-11 | 7,530 | 8,270 | 7,270 | 8,020 | 542,000 | 4,010 |
| 2015-08-10 | 8,420 | 8,500 | 7,570 | 7,570 | 340,800 | 3,785 |
| 2015-08-07 | 9,060 | 9,340 | 8,900 | 9,070 | 157,700 | 4,535 |
| 2015-08-06 | 9,250 | 9,740 | 8,870 | 9,000 | 152,800 | 4,500 |
| 2015-08-05 | 9,550 | 9,850 | 8,850 | 9,370 | 290,800 | 4,685 |
| 2015-08-04 | 11,110 | 11,340 | 9,380 | 9,640 | 415,200 | 4,820 |
| 2015-08-03 | 11,620 | 11,620 | 10,420 | 10,660 | 222,400 | 5,330 |
| 2015-07-31 | 12,290 | 13,330 | 11,770 | 11,820 | 690,500 | 5,910 |
| 2015-07-30 | 11,450 | 11,760 | 11,380 | 11,700 | 132,900 | 5,850 |
| 2015-07-29 | 11,500 | 11,540 | 11,130 | 11,380 | 59,800 | 5,690 |
| 2015-07-28 | 10,830 | 11,300 | 10,810 | 11,250 | 84,000 | 5,625 |
| 2015-07-27 | 10,900 | 11,770 | 10,800 | 11,260 | 172,700 | 5,630 |
| 2015-07-24 | 11,180 | 11,360 | 10,700 | 10,880 | 150,600 | 5,440 |
| 2015-07-23 | 12,360 | 12,650 | 11,280 | 11,450 | 239,500 | 5,725 |
| 2015-07-22 | 12,700 | 13,340 | 11,650 | 12,060 | 419,900 | 6,030 |
| 2015-07-21 | 10,400 | 12,720 | 10,350 | 12,650 | 765,800 | 6,325 |
| 2015-07-17 | 10,160 | 10,320 | 9,950 | 10,300 | 98,200 | 5,150 |
| 2015-07-16 | 10,690 | 10,870 | 10,220 | 10,300 | 242,300 | 5,150 |
| 2015-07-15 | 10,300 | 10,530 | 9,960 | 10,180 | 210,200 | 5,090 |
| 2015-07-14 | 10,390 | 11,060 | 9,850 | 10,750 | 482,500 | 5,375 |
| 2015-07-13 | 11,200 | 11,260 | 10,110 | 10,270 | 383,700 | 5,135 |
| 2015-07-10 | 11,360 | 12,470 | 10,530 | 10,750 | 1,053,100 | 5,375 |
| 2015-07-09 | 10,390 | 11,790 | 9,410 | 11,750 | 1,778,100 | 5,875 |
| 2015-07-08 | 11,370 | 11,690 | 10,180 | 11,030 | 2,233,300 | 5,515 |
| 2015-07-07 | 9,070 | 10,170 | 9,050 | 10,170 | 1,059,900 | 5,085 |
| 2015-07-06 | 8,450 | 9,110 | 8,270 | 8,670 | 427,700 | 4,335 |
| 2015-07-03 | 8,400 | 8,750 | 8,160 | 8,630 | 385,900 | 4,315 |
| 2015-07-02 | 8,600 | 9,390 | 8,130 | 8,350 | 1,081,600 | 4,175 |
| 2015-07-01 | 7,940 | 8,730 | 7,800 | 8,510 | 479,400 | 4,255 |
| 2015-06-30 | 7,500 | 8,210 | 7,370 | 8,040 | 676,000 | 4,020 |
| 2015-06-29 | 7,460 | 7,800 | 7,100 | 7,200 | 356,200 | 3,600 |
| 2015-06-26 | 8,820 | 8,950 | 7,730 | 8,000 | 440,900 | 4,000 |
| 2015-06-25 | 9,150 | 9,270 | 8,530 | 8,930 | 657,700 | 4,465 |
| 2015-06-24 | 8,390 | 9,300 | 8,060 | 9,000 | 1,565,900 | 4,500 |
| 2015-06-23 | 8,250 | 8,850 | 7,610 | 8,350 | 1,459,000 | 4,175 |
| 2015-06-22 | 6,860 | 7,450 | 6,710 | 7,350 | 800,600 | 3,675 |
| 2015-06-19 | 6,550 | 6,840 | 6,180 | 6,460 | 466,300 | 3,230 |
| 2015-06-18 | 5,800 | 6,990 | 5,550 | 6,620 | 1,031,100 | 3,310 |
| 2015-06-17 | 5,430 | 6,230 | 5,340 | 6,000 | 619,200 | 3,000 |
| 2015-06-16 | 5,250 | 5,430 | 5,220 | 5,260 | 34,500 | 2,630 |
| 2015-06-15 | 5,350 | 5,350 | 5,210 | 5,260 | 26,800 | 2,630 |
| 2015-06-12 | 5,270 | 5,320 | 5,150 | 5,310 | 28,400 | 2,655 |
| 2015-06-11 | 5,160 | 5,330 | 5,080 | 5,270 | 51,000 | 2,635 |
| 2015-06-10 | 5,200 | 5,270 | 5,050 | 5,070 | 61,100 | 2,535 |
| 2015-06-09 | 5,500 | 5,500 | 5,150 | 5,180 | 143,800 | 2,590 |
| 2015-06-08 | 5,860 | 5,920 | 5,550 | 5,620 | 244,600 | 2,810 |
| 2015-06-05 | 5,220 | 6,170 | 5,200 | 6,040 | 554,000 | 3,020 |
| 2015-06-04 | 5,170 | 5,460 | 5,120 | 5,170 | 90,300 | 2,585 |
| 2015-06-03 | 5,170 | 5,270 | 5,080 | 5,090 | 34,700 | 2,545 |
| 2015-06-02 | 5,340 | 5,430 | 5,110 | 5,190 | 57,500 | 2,595 |
| 2015-06-01 | 5,270 | 5,490 | 5,190 | 5,260 | 57,000 | 2,630 |
| 2015-05-29 | 5,240 | 5,300 | 5,150 | 5,180 | 28,500 | 2,590 |
| 2015-05-28 | 5,260 | 5,460 | 5,120 | 5,250 | 60,500 | 2,625 |
| 2015-05-27 | 5,310 | 5,420 | 5,220 | 5,250 | 65,100 | 2,625 |
| 2015-05-26 | 5,750 | 6,040 | 5,330 | 5,380 | 337,600 | 2,690 |
| 2015-05-25 | 5,520 | 5,650 | 5,380 | 5,550 | 110,300 | 2,775 |
| 2015-05-22 | 5,100 | 5,540 | 5,100 | 5,440 | 188,400 | 2,720 |
| 2015-05-21 | 5,130 | 5,280 | 5,000 | 5,040 | 47,000 | 2,520 |
| 2015-05-20 | 5,340 | 5,340 | 5,050 | 5,100 | 94,500 | 2,550 |
| 2015-05-19 | 4,950 | 5,520 | 4,885 | 5,380 | 269,700 | 2,690 |
| 2015-05-18 | 5,010 | 5,140 | 4,900 | 4,950 | 82,200 | 2,475 |
| 2015-05-15 | 5,440 | 5,440 | 5,030 | 5,160 | 95,900 | 2,580 |
| 2015-05-14 | 5,300 | 5,620 | 5,180 | 5,360 | 122,100 | 2,680 |
| 2015-05-13 | 6,040 | 6,220 | 5,140 | 5,380 | 349,200 | 2,690 |
| 2015-05-12 | 6,600 | 6,830 | 6,010 | 6,020 | 487,500 | 3,010 |
| 2015-05-11 | 6,280 | 6,770 | 6,070 | 6,770 | 390,300 | 3,385 |
| 2015-05-08 | 5,850 | 6,480 | 5,770 | 6,080 | 610,200 | 3,040 |
| 2015-05-07 | 6,440 | 6,530 | 5,730 | 5,850 | 511,900 | 2,925 |
| 2015-05-01 | 6,740 | 7,090 | 5,700 | 6,340 | 1,694,300 | 3,170 |
| 2015-04-30 | 8,040 | 8,300 | 6,540 | 6,540 | 688,100 | 3,270 |
分割・併合履歴 ： [2015-12-28]1株→2株
