4073 (株)ジィ・シィ企画の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,259	1,345	1,204	1,339	32,800	1,339
2021-12-29	1,191	1,250	1,139	1,213	22,700	1,213
2021-12-28	1,097	1,188	1,092	1,166	44,300	1,166
2021-12-27	1,226	1,226	1,100	1,117	29,100	1,117
2021-12-24	1,265	1,265	1,138	1,166	56,800	1,166
2021-12-23	1,121	1,423	1,121	1,264	278,500	1,264
2021-12-22	1,048	1,123	1,019	1,123	19,200	1,123
2021-12-21	986	1,029	986	1,029	9,100	1,029
2021-12-20	1,018	1,018	983	984	13,100	984
2021-12-17	1,074	1,074	1,021	1,034	7,000	1,034
2021-12-16	1,097	1,126	999	1,077	19,600	1,077
2021-12-15	1,090	1,099	1,064	1,095	6,600	1,095
2021-12-14	1,101	1,101	1,053	1,087	6,800	1,087
2021-12-13	1,170	1,197	1,110	1,110	5,500	1,110
2021-12-10	1,201	1,208	1,165	1,167	14,100	1,167
2021-12-09	1,170	1,242	1,125	1,209	10,900	1,209
2021-12-08	1,133	1,205	1,133	1,170	22,900	1,170
2021-12-07	1,095	1,318	1,094	1,124	67,000	1,124
2021-12-06	1,103	1,125	1,052	1,095	21,900	1,095
2021-12-03	1,169	1,169	1,138	1,147	9,800	1,147
2021-12-02	1,141	1,167	1,106	1,140	15,100	1,140
2021-12-01	1,203	1,221	1,168	1,170	10,800	1,170
2021-11-30	1,268	1,275	1,210	1,210	18,100	1,210
2021-11-29	1,316	1,347	1,240	1,256	15,000	1,256
2021-11-26	1,370	1,375	1,301	1,351	18,900	1,351
2021-11-25	1,391	1,393	1,333	1,368	10,800	1,368
2021-11-24	1,411	1,438	1,361	1,376	33,900	1,376
2021-11-22	1,485	1,490	1,451	1,460	24,100	1,460
2021-11-19	1,588	1,590	1,510	1,510	38,200	1,510
2021-11-18	1,610	1,610	1,588	1,603	17,800	1,603
2021-11-17	1,634	1,634	1,597	1,612	27,300	1,612
2021-11-16	1,620	1,739	1,565	1,652	151,400	1,652
2021-11-15	1,876	1,949	1,850	1,940	42,900	1,940
2021-11-12	1,861	1,873	1,839	1,853	10,000	1,853
2021-11-11	1,882	1,905	1,846	1,847	11,800	1,847
2021-11-10	1,953	1,953	1,880	1,882	23,300	1,882
2021-11-09	1,967	2,020	1,949	1,951	19,900	1,951
2021-11-08	2,060	2,119	1,951	1,961	40,300	1,961
2021-11-05	2,222	2,229	2,037	2,051	55,800	2,051
2021-11-04	2,000	2,250	1,995	2,250	66,100	2,250
2021-11-02	1,981	2,040	1,973	1,999	22,300	1,999
2021-11-01	2,045	2,045	1,976	1,991	23,200	1,991
2021-10-29	2,005	2,058	1,970	2,045	43,700	2,045
2021-10-28	2,052	2,052	2,014	2,015	20,800	2,015
2021-10-27	2,071	2,075	2,035	2,056	10,600	2,056
2021-10-26	2,104	2,140	2,040	2,061	23,900	2,061
2021-10-25	2,041	2,155	2,041	2,061	29,000	2,061
2021-10-22	2,050	2,075	2,026	2,041	19,000	2,041
2021-10-21	2,132	2,159	2,034	2,034	21,300	2,034
2021-10-20	2,105	2,200	2,050	2,130	25,500	2,130
2021-10-19	2,100	2,100	2,033	2,080	27,800	2,080
2021-10-18	2,109	2,125	2,089	2,097	12,100	2,097
2021-10-15	2,120	2,131	2,086	2,086	22,700	2,086
2021-10-14	2,245	2,256	2,120	2,142	78,500	2,142
2021-10-13	2,085	2,272	2,070	2,257	138,400	2,257
2021-10-12	2,140	2,143	2,057	2,063	33,900	2,063
2021-10-11	2,116	2,175	2,050	2,111	45,900	2,111
2021-10-08	2,182	2,247	2,132	2,140	80,900	2,140
2021-10-07	2,100	2,290	2,014	2,182	514,700	2,182
2021-10-06	2,212	2,259	2,050	2,050	200,400	2,050
2021-10-05	2,130	2,335	2,101	2,250	388,500	2,250
2021-10-04	2,460	2,468	2,171	2,202	401,800	2,202
2021-10-01	2,651	2,744	2,482	2,548	643,400	2,548
2021-09-30	3,360	3,420	2,800	2,800	774,600	2,800
2021-09-29	3,100	3,650	2,901	3,500	3,395,000	3,500
2021-09-28	2,560	3,060	2,465	3,060	1,846,300	3,060

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

4073 (株)ジィ・シィ企画 の時系列データ [2021年度]

4073 (株)ジィ・シィ企画の時系列データ [2021年度]