4073 (株)ジィ・シィ企画 の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 716 | 717 | 716 | 717 | 1,300 | 717 |
| 2022-12-29 | 715 | 715 | 697 | 701 | 1,700 | 701 |
| 2022-12-28 | 703 | 715 | 699 | 700 | 11,500 | 700 |
| 2022-12-27 | 692 | 718 | 692 | 703 | 4,300 | 703 |
| 2022-12-26 | 704 | 704 | 692 | 694 | 5,600 | 694 |
| 2022-12-23 | 700 | 707 | 684 | 691 | 6,300 | 691 |
| 2022-12-22 | 710 | 716 | 700 | 707 | 10,900 | 707 |
| 2022-12-21 | 730 | 744 | 729 | 730 | 8,900 | 730 |
| 2022-12-20 | 800 | 800 | 737 | 742 | 12,600 | 742 |
| 2022-12-19 | 790 | 820 | 790 | 800 | 3,900 | 800 |
| 2022-12-16 | 804 | 814 | 790 | 793 | 4,600 | 793 |
| 2022-12-15 | 806 | 822 | 798 | 804 | 21,500 | 804 |
| 2022-12-14 | 851 | 865 | 836 | 836 | 4,400 | 836 |
| 2022-12-13 | 859 | 871 | 842 | 853 | 7,400 | 853 |
| 2022-12-12 | 844 | 860 | 836 | 860 | 4,300 | 860 |
| 2022-12-09 | 862 | 862 | 845 | 848 | 2,700 | 848 |
| 2022-12-08 | 844 | 851 | 838 | 850 | 3,500 | 850 |
| 2022-12-07 | 868 | 868 | 834 | 846 | 12,300 | 846 |
| 2022-12-06 | 879 | 879 | 839 | 870 | 12,900 | 870 |
| 2022-12-05 | 912 | 913 | 880 | 880 | 13,400 | 880 |
| 2022-12-02 | 944 | 944 | 911 | 929 | 8,000 | 929 |
| 2022-12-01 | 951 | 954 | 939 | 944 | 4,800 | 944 |
| 2022-11-30 | 953 | 962 | 950 | 953 | 4,700 | 953 |
| 2022-11-29 | 960 | 966 | 955 | 955 | 3,100 | 955 |
| 2022-11-28 | 973 | 973 | 950 | 963 | 4,900 | 963 |
| 2022-11-25 | 975 | 975 | 963 | 973 | 8,800 | 973 |
| 2022-11-24 | 1,014 | 1,016 | 968 | 978 | 24,500 | 978 |
| 2022-11-22 | 1,019 | 1,031 | 1,011 | 1,023 | 3,900 | 1,023 |
| 2022-11-21 | 1,015 | 1,030 | 1,014 | 1,019 | 4,400 | 1,019 |
| 2022-11-18 | 993 | 1,018 | 993 | 1,010 | 7,900 | 1,010 |
| 2022-11-17 | 986 | 1,033 | 952 | 999 | 26,800 | 999 |
| 2022-11-16 | 931 | 1,051 | 930 | 965 | 47,000 | 965 |
| 2022-11-15 | 915 | 932 | 870 | 901 | 10,700 | 901 |
| 2022-11-14 | 919 | 937 | 911 | 924 | 4,300 | 924 |
| 2022-11-11 | 940 | 940 | 902 | 912 | 12,400 | 912 |
| 2022-11-10 | 973 | 977 | 931 | 941 | 9,200 | 941 |
| 2022-11-09 | 993 | 993 | 970 | 973 | 700 | 973 |
| 2022-11-08 | 980 | 1,007 | 971 | 978 | 5,300 | 978 |
| 2022-11-07 | 999 | 999 | 981 | 985 | 1,600 | 985 |
| 2022-11-04 | 989 | 999 | 960 | 999 | 6,700 | 999 |
| 2022-11-02 | 995 | 1,002 | 988 | 988 | 3,800 | 988 |
| 2022-11-01 | 1,006 | 1,006 | 984 | 1,005 | 2,900 | 1,005 |
| 2022-10-31 | 1,034 | 1,034 | 1,010 | 1,020 | 2,500 | 1,020 |
| 2022-10-28 | 991 | 1,014 | 991 | 1,010 | 3,200 | 1,010 |
| 2022-10-27 | 990 | 999 | 960 | 990 | 7,900 | 990 |
| 2022-10-26 | 990 | 1,012 | 990 | 990 | 2,400 | 990 |
| 2022-10-25 | 1,001 | 1,008 | 990 | 994 | 7,300 | 994 |
| 2022-10-24 | 1,029 | 1,030 | 982 | 1,001 | 13,200 | 1,001 |
| 2022-10-21 | 1,036 | 1,051 | 1,036 | 1,043 | 1,300 | 1,043 |
| 2022-10-20 | 1,043 | 1,043 | 1,024 | 1,034 | 900 | 1,034 |
| 2022-10-19 | 1,056 | 1,057 | 1,035 | 1,046 | 3,900 | 1,046 |
| 2022-10-18 | 1,040 | 1,068 | 1,040 | 1,068 | 2,500 | 1,068 |
| 2022-10-17 | 1,038 | 1,049 | 1,028 | 1,029 | 2,300 | 1,029 |
| 2022-10-14 | 1,038 | 1,051 | 1,038 | 1,045 | 2,200 | 1,045 |
| 2022-10-13 | 1,034 | 1,057 | 1,023 | 1,023 | 2,000 | 1,023 |
| 2022-10-12 | 1,065 | 1,075 | 1,030 | 1,043 | 2,200 | 1,043 |
| 2022-10-11 | 1,089 | 1,089 | 1,080 | 1,080 | 600 | 1,080 |
| 2022-10-07 | 1,099 | 1,099 | 1,061 | 1,070 | 4,300 | 1,070 |
| 2022-10-06 | 1,082 | 1,099 | 1,039 | 1,040 | 6,200 | 1,040 |
| 2022-10-05 | 1,050 | 1,144 | 1,050 | 1,080 | 34,100 | 1,080 |
| 2022-10-04 | 1,031 | 1,075 | 1,031 | 1,050 | 15,200 | 1,050 |
| 2022-10-03 | 990 | 1,040 | 980 | 1,031 | 14,400 | 1,031 |
| 2022-09-30 | 976 | 989 | 932 | 975 | 7,400 | 975 |
| 2022-09-29 | 1,011 | 1,011 | 994 | 1,000 | 2,600 | 1,000 |
| 2022-09-28 | 1,001 | 1,036 | 989 | 996 | 9,500 | 996 |
| 2022-09-27 | 1,000 | 1,042 | 1,000 | 1,015 | 5,900 | 1,015 |
| 2022-09-26 | 1,002 | 1,032 | 989 | 995 | 7,700 | 995 |
| 2022-09-22 | 1,033 | 1,070 | 985 | 1,002 | 15,500 | 1,002 |
| 2022-09-21 | 998 | 1,088 | 954 | 1,060 | 38,800 | 1,060 |
| 2022-09-20 | 899 | 1,000 | 873 | 978 | 26,100 | 978 |
| 2022-09-16 | 894 | 899 | 876 | 899 | 3,900 | 899 |
| 2022-09-15 | 892 | 911 | 891 | 894 | 2,800 | 894 |
| 2022-09-14 | 882 | 910 | 876 | 894 | 7,800 | 894 |
| 2022-09-13 | 895 | 910 | 882 | 900 | 7,800 | 900 |
| 2022-09-12 | 905 | 1,043 | 876 | 882 | 71,100 | 882 |
| 2022-09-09 | 927 | 927 | 893 | 896 | 5,400 | 896 |
| 2022-09-08 | 901 | 901 | 883 | 897 | 1,900 | 897 |
| 2022-09-07 | 884 | 915 | 870 | 901 | 5,000 | 901 |
| 2022-09-06 | 923 | 942 | 898 | 898 | 9,900 | 898 |
| 2022-09-05 | 864 | 942 | 854 | 926 | 22,200 | 926 |
| 2022-09-02 | 850 | 860 | 840 | 849 | 4,500 | 849 |
| 2022-09-01 | 852 | 885 | 840 | 855 | 11,100 | 855 |
| 2022-08-31 | 845 | 940 | 826 | 863 | 94,800 | 863 |
| 2022-08-30 | 803 | 816 | 803 | 815 | 3,700 | 815 |
| 2022-08-29 | 808 | 816 | 808 | 810 | 7,200 | 810 |
| 2022-08-26 | 831 | 831 | 818 | 818 | 6,800 | 818 |
| 2022-08-25 | 830 | 830 | 815 | 818 | 2,400 | 818 |
| 2022-08-24 | 824 | 830 | 803 | 820 | 10,800 | 820 |
| 2022-08-23 | 813 | 821 | 804 | 821 | 4,500 | 821 |
| 2022-08-22 | 827 | 827 | 813 | 813 | 2,900 | 813 |
| 2022-08-19 | 828 | 828 | 815 | 821 | 6,900 | 821 |
| 2022-08-18 | 842 | 842 | 816 | 826 | 13,600 | 826 |
| 2022-08-17 | 868 | 879 | 845 | 845 | 23,300 | 845 |
| 2022-08-16 | 850 | 989 | 850 | 853 | 264,800 | 853 |
| 2022-08-15 | 839 | 840 | 820 | 839 | 10,900 | 839 |
| 2022-08-12 | 808 | 820 | 808 | 811 | 1,600 | 811 |
| 2022-08-10 | 820 | 822 | 812 | 812 | 2,000 | 812 |
| 2022-08-09 | 836 | 837 | 815 | 822 | 1,700 | 822 |
| 2022-08-08 | 837 | 851 | 826 | 851 | 1,800 | 851 |
| 2022-08-05 | 839 | 854 | 837 | 837 | 2,400 | 837 |
| 2022-08-04 | 850 | 876 | 840 | 854 | 5,000 | 854 |
| 2022-08-03 | 866 | 867 | 837 | 867 | 1,900 | 867 |
| 2022-08-02 | 889 | 889 | 865 | 865 | 1,100 | 865 |
| 2022-08-01 | 870 | 885 | 862 | 882 | 1,800 | 882 |
| 2022-07-29 | 915 | 915 | 864 | 876 | 8,100 | 876 |
| 2022-07-28 | 855 | 895 | 840 | 895 | 10,200 | 895 |
| 2022-07-27 | 834 | 864 | 834 | 849 | 4,200 | 849 |
| 2022-07-26 | 829 | 845 | 814 | 835 | 3,000 | 835 |
| 2022-07-25 | 835 | 835 | 811 | 835 | 1,700 | 835 |
| 2022-07-22 | 833 | 835 | 823 | 833 | 1,100 | 833 |
| 2022-07-21 | 835 | 836 | 821 | 836 | 2,600 | 836 |
| 2022-07-20 | 845 | 845 | 801 | 835 | 3,500 | 835 |
| 2022-07-19 | 796 | 830 | 782 | 830 | 1,300 | 830 |
| 2022-07-15 | 802 | 805 | 796 | 796 | 700 | 796 |
| 2022-07-14 | 829 | 829 | 813 | 813 | 800 | 813 |
| 2022-07-13 | 795 | 837 | 791 | 803 | 2,600 | 803 |
| 2022-07-12 | 805 | 805 | 788 | 788 | 2,000 | 788 |
| 2022-07-11 | 805 | 817 | 795 | 809 | 3,700 | 809 |
| 2022-07-08 | 809 | 818 | 798 | 798 | 3,200 | 798 |
| 2022-07-07 | 814 | 815 | 798 | 815 | 2,600 | 815 |
| 2022-07-06 | 796 | 817 | 796 | 814 | 2,900 | 814 |
| 2022-07-05 | 824 | 824 | 817 | 819 | 1,000 | 819 |
| 2022-07-04 | 789 | 800 | 770 | 794 | 5,800 | 794 |
| 2022-07-01 | 821 | 823 | 775 | 785 | 12,400 | 785 |
| 2022-06-30 | 854 | 854 | 817 | 819 | 5,400 | 819 |
| 2022-06-29 | 845 | 852 | 825 | 839 | 6,000 | 839 |
| 2022-06-28 | 855 | 862 | 842 | 852 | 6,000 | 852 |
| 2022-06-27 | 860 | 872 | 836 | 853 | 3,800 | 853 |
| 2022-06-24 | 881 | 881 | 842 | 846 | 7,600 | 846 |
| 2022-06-23 | 907 | 907 | 841 | 851 | 27,700 | 851 |
| 2022-06-22 | 937 | 1,038 | 908 | 917 | 248,400 | 917 |
| 2022-06-21 | 770 | 907 | 770 | 907 | 30,000 | 907 |
| 2022-06-20 | 782 | 799 | 757 | 757 | 5,200 | 757 |
| 2022-06-17 | 766 | 792 | 736 | 777 | 10,600 | 777 |
| 2022-06-16 | 883 | 883 | 810 | 811 | 7,000 | 811 |
| 2022-06-15 | 852 | 857 | 837 | 838 | 2,000 | 838 |
| 2022-06-14 | 864 | 865 | 836 | 865 | 4,900 | 865 |
| 2022-06-13 | 900 | 909 | 877 | 883 | 7,800 | 883 |
| 2022-06-10 | 940 | 950 | 901 | 925 | 10,900 | 925 |
| 2022-06-09 | 955 | 975 | 921 | 925 | 21,000 | 925 |
| 2022-06-08 | 878 | 1,024 | 855 | 955 | 73,500 | 955 |
| 2022-06-07 | 868 | 883 | 839 | 878 | 7,200 | 878 |
| 2022-06-06 | 823 | 890 | 817 | 868 | 8,200 | 868 |
| 2022-06-03 | 836 | 854 | 821 | 823 | 6,000 | 823 |
| 2022-06-02 | 840 | 847 | 819 | 836 | 6,800 | 836 |
| 2022-06-01 | 852 | 852 | 820 | 842 | 13,300 | 842 |
| 2022-05-31 | 830 | 861 | 796 | 861 | 20,500 | 861 |
| 2022-05-30 | 765 | 805 | 765 | 800 | 5,000 | 800 |
| 2022-05-27 | 850 | 850 | 763 | 774 | 22,400 | 774 |
| 2022-05-26 | 734 | 887 | 734 | 820 | 57,800 | 820 |
| 2022-05-25 | 790 | 790 | 745 | 753 | 9,400 | 753 |
| 2022-05-24 | 824 | 836 | 791 | 792 | 6,800 | 792 |
| 2022-05-23 | 830 | 845 | 807 | 824 | 4,100 | 824 |
| 2022-05-20 | 810 | 849 | 785 | 830 | 12,000 | 830 |
| 2022-05-19 | 827 | 863 | 815 | 830 | 7,400 | 830 |
| 2022-05-18 | 849 | 875 | 839 | 843 | 9,000 | 843 |
| 2022-05-17 | 857 | 875 | 833 | 854 | 11,900 | 854 |
| 2022-05-16 | 875 | 915 | 853 | 891 | 15,100 | 891 |
| 2022-05-13 | 859 | 916 | 859 | 879 | 14,400 | 879 |
| 2022-05-12 | 890 | 900 | 860 | 865 | 22,300 | 865 |
| 2022-05-11 | 968 | 978 | 900 | 900 | 27,900 | 900 |
| 2022-05-10 | 951 | 1,045 | 907 | 990 | 50,700 | 990 |
| 2022-05-09 | 1,027 | 1,035 | 952 | 965 | 40,900 | 965 |
| 2022-05-06 | 1,086 | 1,117 | 1,002 | 1,011 | 81,500 | 1,011 |
| 2022-05-02 | 1,100 | 1,245 | 1,070 | 1,146 | 212,600 | 1,146 |
| 2022-04-28 | 1,180 | 1,222 | 1,058 | 1,070 | 204,600 | 1,070 |
| 2022-04-27 | 1,024 | 1,250 | 973 | 1,156 | 446,600 | 1,156 |
| 2022-04-26 | 1,251 | 1,499 | 1,033 | 1,054 | 969,000 | 1,054 |
| 2022-04-25 | 972 | 1,300 | 970 | 1,251 | 680,100 | 1,251 |
| 2022-04-22 | 822 | 1,002 | 813 | 1,002 | 155,000 | 1,002 |
| 2022-04-21 | 911 | 929 | 852 | 852 | 69,700 | 852 |
| 2022-04-20 | 836 | 971 | 836 | 971 | 52,000 | 971 |
| 2022-04-19 | 824 | 835 | 817 | 821 | 4,300 | 821 |
| 2022-04-18 | 842 | 842 | 818 | 832 | 7,700 | 832 |
| 2022-04-15 | 820 | 855 | 790 | 842 | 37,300 | 842 |
| 2022-04-14 | 740 | 903 | 735 | 810 | 85,800 | 810 |
| 2022-04-13 | 766 | 767 | 750 | 753 | 2,300 | 753 |
| 2022-04-12 | 760 | 768 | 748 | 751 | 5,300 | 751 |
| 2022-04-11 | 820 | 820 | 793 | 794 | 2,400 | 794 |
| 2022-04-08 | 811 | 826 | 800 | 820 | 4,500 | 820 |
| 2022-04-07 | 832 | 846 | 808 | 837 | 8,000 | 837 |
| 2022-04-06 | 869 | 880 | 851 | 853 | 9,500 | 853 |
| 2022-04-05 | 918 | 919 | 879 | 889 | 14,900 | 889 |
| 2022-04-04 | 835 | 916 | 820 | 890 | 38,600 | 890 |
| 2022-04-01 | 757 | 910 | 757 | 910 | 46,600 | 910 |
| 2022-03-31 | 757 | 760 | 746 | 760 | 9,200 | 760 |
| 2022-03-30 | 693 | 718 | 693 | 718 | 12,200 | 718 |
| 2022-03-29 | 685 | 706 | 685 | 696 | 2,800 | 696 |
| 2022-03-28 | 700 | 708 | 696 | 700 | 3,800 | 700 |
| 2022-03-25 | 712 | 715 | 699 | 705 | 5,900 | 705 |
| 2022-03-24 | 703 | 712 | 699 | 712 | 3,600 | 712 |
| 2022-03-23 | 711 | 731 | 711 | 726 | 5,500 | 726 |
| 2022-03-22 | 736 | 737 | 726 | 726 | 5,100 | 726 |
| 2022-03-18 | 724 | 737 | 716 | 736 | 6,500 | 736 |
| 2022-03-17 | 723 | 742 | 719 | 735 | 3,400 | 735 |
| 2022-03-16 | 700 | 726 | 699 | 724 | 6,400 | 724 |
| 2022-03-15 | 685 | 700 | 677 | 700 | 600 | 700 |
| 2022-03-14 | 676 | 700 | 673 | 700 | 5,100 | 700 |
| 2022-03-11 | 659 | 670 | 648 | 670 | 2,100 | 670 |
| 2022-03-10 | 655 | 676 | 650 | 659 | 5,900 | 659 |
| 2022-03-09 | 637 | 655 | 635 | 640 | 2,200 | 640 |
| 2022-03-08 | 671 | 673 | 637 | 647 | 3,200 | 647 |
| 2022-03-07 | 696 | 696 | 651 | 651 | 5,000 | 651 |
| 2022-03-04 | 719 | 719 | 692 | 696 | 5,300 | 696 |
| 2022-03-03 | 745 | 783 | 719 | 719 | 13,800 | 719 |
| 2022-03-02 | 701 | 769 | 699 | 760 | 17,200 | 760 |
| 2022-03-01 | 697 | 743 | 691 | 704 | 19,500 | 704 |
| 2022-02-28 | 718 | 718 | 690 | 691 | 6,700 | 691 |
| 2022-02-25 | 643 | 691 | 640 | 683 | 8,900 | 683 |
| 2022-02-24 | 689 | 689 | 623 | 624 | 17,600 | 624 |
| 2022-02-22 | 690 | 690 | 651 | 659 | 11,200 | 659 |
| 2022-02-21 | 690 | 698 | 675 | 689 | 5,000 | 689 |
| 2022-02-18 | 720 | 720 | 688 | 690 | 15,600 | 690 |
| 2022-02-17 | 686 | 730 | 673 | 714 | 63,100 | 714 |
| 2022-02-16 | 698 | 709 | 671 | 672 | 158,500 | 672 |
| 2022-02-15 | 818 | 818 | 818 | 818 | 3,100 | 818 |
| 2022-02-14 | 983 | 998 | 945 | 968 | 14,500 | 968 |
| 2022-02-10 | 1,012 | 1,019 | 998 | 1,019 | 600 | 1,019 |
| 2022-02-09 | 991 | 1,012 | 991 | 1,012 | 700 | 1,012 |
| 2022-02-08 | 1,000 | 1,006 | 985 | 1,006 | 1,200 | 1,006 |
| 2022-02-07 | 1,019 | 1,019 | 1,000 | 1,001 | 900 | 1,001 |
| 2022-02-04 | 995 | 1,019 | 995 | 1,019 | 1,500 | 1,019 |
| 2022-02-03 | 1,022 | 1,022 | 1,003 | 1,009 | 1,200 | 1,009 |
| 2022-02-02 | 992 | 1,024 | 992 | 1,011 | 2,000 | 1,011 |
| 2022-02-01 | 1,009 | 1,029 | 977 | 977 | 5,700 | 977 |
| 2022-01-31 | 1,018 | 1,018 | 979 | 999 | 3,700 | 999 |
| 2022-01-28 | 962 | 964 | 948 | 958 | 2,800 | 958 |
| 2022-01-27 | 999 | 1,000 | 957 | 966 | 5,200 | 966 |
| 2022-01-26 | 1,010 | 1,020 | 992 | 1,017 | 2,600 | 1,017 |
| 2022-01-25 | 1,002 | 1,010 | 995 | 1,010 | 800 | 1,010 |
| 2022-01-24 | 989 | 1,006 | 984 | 1,004 | 2,400 | 1,004 |
| 2022-01-21 | 970 | 989 | 962 | 989 | 3,400 | 989 |
| 2022-01-20 | 998 | 1,010 | 953 | 964 | 21,600 | 964 |
| 2022-01-19 | 1,054 | 1,063 | 991 | 992 | 12,900 | 992 |
| 2022-01-18 | 1,058 | 1,088 | 1,043 | 1,062 | 4,400 | 1,062 |
| 2022-01-17 | 1,061 | 1,093 | 1,044 | 1,088 | 3,600 | 1,088 |
| 2022-01-14 | 1,074 | 1,077 | 1,041 | 1,069 | 3,700 | 1,069 |
| 2022-01-13 | 1,130 | 1,130 | 1,092 | 1,097 | 4,000 | 1,097 |
| 2022-01-12 | 1,147 | 1,149 | 1,119 | 1,140 | 2,100 | 1,140 |
| 2022-01-11 | 1,085 | 1,119 | 1,073 | 1,119 | 5,900 | 1,119 |
| 2022-01-07 | 1,102 | 1,121 | 1,090 | 1,092 | 9,300 | 1,092 |
| 2022-01-06 | 1,130 | 1,152 | 1,085 | 1,100 | 12,300 | 1,100 |
| 2022-01-05 | 1,209 | 1,241 | 1,140 | 1,157 | 22,700 | 1,157 |
| 2022-01-04 | 1,352 | 1,379 | 1,213 | 1,215 | 42,200 | 1,215 |
分割・併合履歴 ： なし
