1. HOME >
  2. 株価時系列 >
  3. 3914 >
  4. 2016年

3914 JIG-SAW(株) 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
2016-12-306,0906,3306,0606,20098,3006,200
2016-12-296,2706,3106,0506,130113,5006,130
2016-12-286,3406,5606,1906,300326,3006,300
2016-12-276,1806,4406,1506,210180,6006,210
2016-12-265,6606,5605,6606,180501,5006,180
2016-12-226,1206,1905,6505,730256,7005,730
2016-12-215,5606,5605,4606,210857,9006,210
2016-12-205,5805,6105,5105,56044,3005,560
2016-12-195,6005,6805,5505,58049,0005,580
2016-12-165,8105,8405,6305,69068,4005,690
2016-12-155,8705,9605,8005,83056,2005,830
2016-12-145,9706,0605,7105,78074,0005,780
2016-12-135,8605,9505,8505,91034,5005,910
2016-12-125,7005,9905,7005,88089,7005,880
2016-12-095,4005,8205,3505,700123,8005,700
2016-12-085,7205,7205,3105,500146,6005,500
2016-12-075,8505,8705,7505,77074,0005,770
2016-12-066,0006,0705,8905,90097,9005,900
2016-12-056,0706,1306,0206,03045,1006,030
2016-12-026,1306,2306,0706,08094,7006,080
2016-12-016,2006,3306,1506,19093,0006,190
2016-11-306,2006,2206,1206,12063,0006,120
2016-11-296,2006,2806,1806,20041,4006,200
2016-11-286,2006,2906,1906,27046,0006,270
2016-11-256,2106,2506,1406,17059,6006,170
2016-11-246,3706,4306,2606,26052,4006,260
2016-11-226,4606,4606,3306,39046,3006,390
2016-11-216,5206,5706,4706,50061,4006,500
2016-11-186,5606,6606,3906,47098,5006,470
2016-11-176,3006,5806,3006,560101,6006,560
2016-11-166,2106,4306,2106,36088,3006,360
2016-11-156,2106,2306,0406,19081,4006,190
2016-11-146,3306,3606,2306,250107,2006,250
2016-11-116,4906,5206,2306,430109,2006,430
2016-11-106,5206,5406,2506,410107,3006,410
2016-11-096,3506,4805,6906,230159,5006,230
2016-11-086,4506,5306,3506,38084,7006,380
2016-11-076,0806,4606,0806,370115,3006,370
2016-11-046,0606,0605,8705,880124,3005,880
2016-11-026,5106,5506,0606,200168,1006,200
2016-11-016,6506,6506,5606,59044,2006,590
2016-10-316,6406,7306,6006,61065,3006,610
2016-10-286,6206,6406,5506,58054,0006,580
2016-10-276,7306,7606,6006,60088,4006,600
2016-10-266,5906,9206,5906,780186,7006,780
2016-10-256,5906,6606,5206,64052,3006,640
2016-10-246,5906,6306,5106,52041,6006,520
2016-10-216,6406,6806,5706,57045,9006,570
2016-10-206,6806,6906,6006,65047,2006,650
2016-10-196,7306,7806,6306,70060,8006,700
2016-10-176,6406,7606,5406,76065,9006,760
2016-10-136,6706,7206,5306,59072,3006,590
2016-10-126,7506,7706,6206,67066,6006,670
2016-10-116,8006,9506,7206,74085,5006,740
2016-10-076,9506,9506,7506,780101,2006,780
2016-10-067,3007,3406,8807,000233,5007,000
2016-10-056,8007,2006,7607,180268,2007,180
2016-10-046,9006,9506,7306,740143,1006,740
2016-10-036,6206,7806,6206,720102,8006,720
2016-09-306,5906,6406,5306,56063,9006,560
2016-09-296,7306,7406,6406,65055,1006,650
2016-09-286,7606,8106,6206,68079,8006,680
2016-09-276,7006,8106,6106,71095,9006,710
2016-09-266,9206,9306,7406,78087,3006,780
2016-09-236,8906,9806,8006,84096,2006,840
2016-09-216,8507,0006,7106,800146,6006,800
2016-09-206,4307,0006,4207,000170,1007,000
2016-09-166,5006,5706,3206,43081,5006,430
2016-09-156,5906,7506,4206,46090,7006,460
2016-09-146,7006,9106,5006,590117,7006,590
2016-09-136,9006,9706,7806,79088,7006,790
2016-09-127,0007,1306,7106,820177,8006,820
2016-09-097,1707,4307,1207,200330,7007,200
2016-09-086,9107,3306,8207,320243,9007,320
2016-09-076,8307,0406,7706,810163,2006,810
2016-09-066,7007,1206,6607,000330,4007,000
2016-09-056,2006,6806,2006,600181,3006,600
2016-09-026,1006,2506,0906,24061,1006,240
2016-09-016,0806,1806,0406,15052,7006,150
2016-08-316,3006,3206,1006,10079,3006,100
2016-08-306,3706,4106,2606,32058,3006,320
2016-08-296,2506,4906,2106,270103,4006,270
2016-08-266,2406,2806,0606,12097,8006,120
2016-08-256,7806,8006,3706,390119,6006,390
2016-08-246,7606,8806,7006,73062,4006,730
2016-08-236,8006,9506,7006,720152,7006,720
2016-08-226,9206,9206,6006,670155,9006,670
2016-08-197,0707,2706,9307,010212,7007,010
2016-08-186,6207,1806,5007,090406,6007,090
2016-08-177,3807,4006,8206,820324,0006,820
2016-08-167,4707,7407,0107,1601,015,3007,160
2016-08-157,0007,3406,8507,2201,076,3007,220
2016-08-125,7006,5405,5606,540573,5006,540
2016-08-105,5605,6305,5305,54050,2005,540
2016-08-095,5005,6705,5005,56063,1005,560
2016-08-085,8805,9005,5405,55097,7005,550
2016-08-055,8706,0205,7505,80068,5005,800
2016-08-046,0106,1505,8605,92081,7005,920
2016-08-036,2306,2505,9105,910160,2005,910
2016-08-026,2606,5606,2106,350261,0006,350
2016-08-015,7706,4305,6406,250298,5006,250
2016-07-295,8406,1305,5305,870397,7005,870
2016-07-285,6605,6705,3305,37095,1005,370
2016-07-275,8305,8605,7205,75058,3005,750
2016-07-265,8606,0005,7805,78069,2005,780
2016-07-255,8206,2805,7905,920138,3005,920
2016-07-226,0006,0805,7305,790104,8005,790
2016-07-216,0506,1705,9906,04081,4006,040
2016-07-206,2506,4006,0906,100128,1006,100
2016-07-196,2906,4605,9306,370185,0006,370
2016-07-156,1706,2505,9106,110152,0006,110
2016-07-146,2106,5406,2006,270153,9006,270
2016-07-136,6106,7806,3906,490170,5006,490
2016-07-126,6506,6906,5306,540115,5006,540
2016-07-116,8506,8606,5006,520173,8006,520
2016-07-086,5406,7006,0606,250246,4006,250
2016-07-077,0907,2006,7006,720216,7006,720
2016-07-066,8006,9706,6006,920306,4006,920
2016-07-057,4807,4907,0607,150419,7007,150
2016-07-047,0007,4206,9707,330621,5007,330
2016-07-016,9107,1906,5706,870845,3006,870
2016-06-306,3406,9006,2006,570644,9006,570
2016-06-296,2606,3405,9906,020345,1006,020
2016-06-285,4406,0005,3705,910319,9005,910
2016-06-275,4505,9105,4505,610359,9005,610
2016-06-246,3406,3905,0405,300575,5005,300
2016-06-235,8306,2005,7306,040341,0006,040
2016-06-226,1706,3505,6805,930323,9005,930
2016-06-216,2406,5606,1206,180372,2006,180
2016-06-206,0606,6005,9406,320505,3006,320
2016-06-176,3006,3305,8105,960429,1005,960
2016-06-166,5806,7005,9105,970559,2005,970
2016-06-156,2506,9506,1306,780872,6006,780
2016-06-146,8807,1206,1006,240672,5006,240
2016-06-137,7807,8507,0507,280591,2007,280
2016-06-108,5908,7207,8208,0801,356,4008,080
2016-06-097,3208,4707,3008,1402,635,4008,140
2016-06-086,7207,2006,6307,0201,137,1007,020
2016-06-076,9807,0206,4106,540835,7006,540
2016-06-065,6807,2605,6806,9203,778,9006,920
2016-06-036,6806,6806,6806,68062,0006,680
2016-06-029,2309,3708,1808,180804,2008,180
2016-06-019,0109,9108,8809,680761,4009,680
2016-05-319,4709,4909,0009,150366,5009,150
2016-05-309,4409,8209,3109,560354,0009,560
2016-05-279,60010,0309,1209,170643,7009,170
2016-05-269,4409,7308,4809,3701,003,0009,370
2016-05-2510,29010,3409,6309,710455,9009,710
2016-05-2410,49011,0309,9009,950494,8009,950
2016-05-2311,27011,52010,55010,640685,00010,640
2016-05-2010,58011,64010,37011,1701,454,80011,170
2016-05-1910,44011,2909,62011,0002,074,30011,000
2016-05-1813,22013,3009,6609,9902,035,7009,990
2016-05-1713,00015,29012,03012,6602,311,40012,660
2016-05-1615,07015,07015,07015,07015,70015,070
2016-05-1319,12020,78018,84020,070255,30020,070
2016-05-1219,86020,37019,08019,580192,90019,580
2016-05-1119,88020,82019,56020,080205,40020,080
2016-05-1021,40021,69019,98020,360276,10020,360
2016-05-0920,00021,25019,82021,210333,90021,210
2016-05-0619,87020,10019,22019,900223,20019,900
2016-05-0218,64020,00017,96019,650359,40019,650
2016-04-2820,25020,55018,75019,200303,00019,200
2016-04-2719,03019,92018,42019,750413,30019,750
2016-04-2620,50021,40018,06018,410650,20018,410
2016-04-2522,80023,08021,30021,540288,00021,540
2016-04-2222,04023,09021,12022,430443,50022,430
2016-04-2122,90023,22021,83022,460476,10022,460
2016-04-2020,49023,92020,09020,9001,019,40020,900
2016-04-1918,30020,71017,92020,710978,90020,710
2016-04-1818,30018,62017,65017,900268,50017,900
2016-04-1518,16019,09018,08018,500544,10018,500
2016-04-1419,26019,43018,37018,960721,10018,960
2016-04-1317,10019,47017,09018,8601,337,40018,860
2016-04-1217,95019,10017,32017,3801,082,20017,380
2016-04-1116,31019,19015,87018,1901,891,60018,190
2016-04-0814,30015,74014,20015,5101,019,30015,510
2016-04-0713,65014,66013,50014,5001,070,30014,500
2016-04-0612,80013,50012,08013,400760,40013,400
2016-04-0512,99013,59010,88012,9801,699,20012,980
2016-04-0414,92014,92013,70013,730503,90013,730
2016-04-0114,70015,35013,94014,900957,20014,900
2016-03-3114,48014,83013,91014,260532,50014,260
2016-03-3014,24015,46013,48014,5001,638,00014,500
2016-03-2913,07013,74012,88013,340745,40013,340
2016-03-2813,15013,77012,53013,1701,175,40013,170
2016-03-2512,04014,29011,97013,3002,380,40013,300
2016-03-2411,63012,55011,38011,440678,00011,440
2016-03-2312,69012,81011,75011,9201,146,30011,920
2016-03-2210,73013,24010,73013,2401,774,90013,240
2016-03-1810,27010,74010,00010,240747,60010,240
2016-03-1710,20010,6609,82010,5301,377,70010,530
2016-03-169,39010,5009,04010,1201,598,40010,120
2016-03-158,4509,2408,3909,180802,5009,180
2016-03-148,2108,4908,2108,350230,5008,350
2016-03-117,9108,1907,8808,100234,0008,100
2016-03-108,1108,4107,9208,150344,8008,150
2016-03-098,2908,3407,8707,980410,7007,980
2016-03-088,5009,2408,1008,4401,288,5008,440
2016-03-078,7808,9008,3708,430341,0008,430
2016-03-048,3608,9708,2108,690858,2008,690
2016-03-039,0609,1708,6308,6601,369,9008,660
2016-03-028,5009,1008,4608,6702,045,8008,670
2016-03-017,2008,4507,2008,2602,279,9008,260
2016-02-297,3807,9507,0407,190915,3007,190
2016-02-268,3008,4507,7007,8301,244,1007,830
2016-02-258,6708,8808,2608,4501,954,9008,450
2016-02-247,2508,5207,1308,5202,801,9008,520
2016-02-237,1507,2406,9007,020672,5007,020
2016-02-226,7107,0806,5706,9301,008,4006,930
2016-02-196,2006,6506,0806,650961,3006,650
2016-02-185,8306,3805,6606,370797,6006,370
2016-02-175,6705,7505,1305,530591,6005,530
2016-02-165,0605,4805,0505,420643,2005,420
2016-02-154,7054,7754,3804,775310,3004,775
2016-02-123,9854,3603,9504,075266,2004,075
2016-02-104,6004,6204,1004,335233,5004,335
2016-02-094,6804,7204,3604,440316,7004,440
2016-02-084,7405,1104,6104,960267,2004,960
2016-02-054,8305,0804,6004,850312,3004,850
2016-02-045,4505,5605,0105,070270,8005,070
2016-02-035,8505,8905,4205,530404,1005,530
2016-02-026,2006,2906,0506,060210,5006,060
2016-02-016,2506,4406,0806,330313,1006,330
2016-01-296,2606,4206,0206,280489,7006,280
2016-01-286,1106,5506,0206,210651,1006,210
2016-01-276,6806,9006,2206,2701,088,6006,270
2016-01-265,8706,6105,8006,2001,510,3006,200
2016-01-255,4206,2805,1806,0302,066,1006,030
2016-01-224,9005,3204,8555,3201,234,8005,320
2016-01-216,0106,1204,5104,6202,018,8004,620
2016-01-205,5105,5105,5105,51088,5005,510
2016-01-194,0804,8053,9504,805111,1004,805
2016-01-183,9654,2103,7654,105222,5004,105
2016-01-154,8454,8904,2004,210216,2004,210
2016-01-144,5554,9154,4204,780273,5004,780
2016-01-135,2805,3204,9605,070154,2005,070
2016-01-125,6505,7004,8204,945375,1004,945
2016-01-085,6506,0005,5605,820111,6005,820
2016-01-075,8606,1505,7805,850106,3005,850
2016-01-066,2906,3405,9205,960124,2005,960
2016-01-056,1506,3306,0406,290107,6006,290
2016-01-046,6506,6506,3106,350117,3006,350

分割・併合履歴 ： [2015-12-28]1株→2株