4418 (株)JDSC 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	777	794	745	748	106,000	748
2022-12-29	758	794	758	772	112,300	772
2022-12-28	784	788	760	771	119,400	771
2022-12-27	773	799	762	799	139,200	799
2022-12-26	766	778	745	758	131,600	758
2022-12-23	805	814	774	774	156,600	774
2022-12-22	824	828	788	790	170,300	790
2022-12-21	801	840	801	809	210,600	809
2022-12-20	871	888	785	811	425,300	811
2022-12-19	875	891	863	871	168,400	871
2022-12-16	887	923	880	897	252,200	897
2022-12-15	944	948	904	910	231,400	910
2022-12-14	961	971	926	959	194,000	959
2022-12-13	996	999	956	959	234,700	959
2022-12-12	988	1,015	979	996	323,500	996
2022-12-09	982	999	952	977	385,900	977
2022-12-08	1,028	1,050	970	972	664,200	972
2022-12-07	1,008	1,078	952	999	1,908,400	999
2022-12-06	925	1,011	906	1,007	1,221,800	1,007
2022-12-05	868	949	852	924	997,600	924
2022-12-02	890	927	869	870	276,600	870
2022-12-01	904	919	868	900	325,200	900
2022-11-30	876	902	842	895	529,200	895
2022-11-29	878	959	845	899	1,523,000	899
2022-11-28	830	945	826	896	2,217,500	896
2022-11-25	751	856	740	805	2,422,500	805
2022-11-24	713	736	703	731	65,400	731
2022-11-22	723	723	698	706	90,700	706
2022-11-21	719	729	713	722	46,300	722
2022-11-18	727	727	711	711	41,800	711
2022-11-17	728	735	712	718	65,200	718
2022-11-16	736	755	726	743	56,200	743
2022-11-15	737	738	705	721	116,900	721
2022-11-14	778	780	735	739	183,000	739
2022-11-11	727	788	721	787	360,000	787
2022-11-10	709	728	684	712	811,000	712
2022-11-09	659	685	638	652	111,200	652
2022-11-08	650	658	647	650	19,700	650
2022-11-07	649	654	640	650	29,800	650
2022-11-04	643	654	633	654	25,900	654
2022-11-02	646	649	634	649	28,200	649
2022-11-01	659	664	644	645	30,400	645
2022-10-31	670	674	647	656	42,000	656
2022-10-28	655	678	644	668	58,600	668
2022-10-27	661	668	648	657	58,300	657
2022-10-26	627	663	626	658	121,600	658
2022-10-25	620	640	612	624	56,500	624
2022-10-24	618	627	603	621	70,500	621
2022-10-21	628	636	609	614	73,900	614
2022-10-20	634	646	628	638	42,700	638
2022-10-19	650	650	628	642	46,900	642
2022-10-18	661	669	645	647	55,300	647
2022-10-17	632	652	607	651	50,800	651
2022-10-14	638	647	619	632	101,600	632
2022-10-13	631	635	616	620	68,100	620
2022-10-12	660	668	618	644	191,500	644
2022-10-11	706	709	627	670	873,700	670
2022-10-07	594	625	591	616	48,200	616
2022-10-06	602	629	599	603	47,100	603
2022-10-05	630	640	604	605	48,000	605
2022-10-04	608	639	603	629	81,400	629
2022-10-03	565	598	562	598	43,200	598
2022-09-30	568	576	560	575	22,700	575
2022-09-29	584	596	575	575	30,300	575
2022-09-28	585	595	568	574	41,800	574
2022-09-27	588	599	586	599	18,700	599
2022-09-26	610	610	590	590	31,200	590
2022-09-22	602	623	596	610	44,400	610
2022-09-21	627	633	601	612	57,800	612
2022-09-20	662	667	622	626	75,300	626
2022-09-16	687	687	666	667	44,700	667
2022-09-15	707	715	692	693	50,700	693
2022-09-14	699	720	693	706	36,100	706
2022-09-13	733	759	714	735	78,400	735
2022-09-12	693	733	686	733	53,600	733
2022-09-09	675	688	672	685	30,400	685
2022-09-08	686	686	663	672	19,600	672
2022-09-07	689	692	667	676	19,400	676
2022-09-06	687	714	687	701	29,800	701
2022-09-05	679	701	662	691	55,000	691
2022-09-02	720	721	681	681	68,700	681
2022-09-01	720	733	713	719	30,100	719
2022-08-31	739	739	723	729	15,300	729
2022-08-30	727	738	723	738	28,800	738
2022-08-29	713	730	713	727	42,900	727
2022-08-26	750	755	733	752	45,300	752
2022-08-25	758	766	740	744	37,500	744
2022-08-24	763	790	749	755	133,300	755
2022-08-23	732	753	723	753	57,000	753
2022-08-22	717	747	704	747	72,100	747
2022-08-19	784	790	737	740	180,400	740
2022-08-18	718	783	710	777	182,500	777
2022-08-17	702	735	681	732	109,700	732
2022-08-16	676	710	676	702	98,100	702
2022-08-15	689	698	673	673	52,300	673
2022-08-12	669	674	667	669	28,900	669
2022-08-10	672	676	662	668	30,000	668
2022-08-09	675	685	672	683	19,600	683
2022-08-08	691	693	671	683	28,100	683
2022-08-05	699	702	680	696	31,000	696
2022-08-04	698	712	695	700	30,900	700
2022-08-03	713	715	697	701	46,300	701
2022-08-02	714	738	704	721	69,500	721
2022-08-01	693	725	689	721	47,900	721
2022-07-29	692	708	688	694	52,600	694
2022-07-28	691	693	680	689	22,000	689
2022-07-27	688	693	675	684	27,400	684
2022-07-26	678	694	672	694	30,800	694
2022-07-25	676	682	652	678	47,100	678
2022-07-22	685	695	675	677	70,400	677
2022-07-21	661	699	661	683	129,100	683
2022-07-20	627	668	627	642	78,500	642
2022-07-19	615	625	610	625	22,300	625
2022-07-15	622	625	612	625	20,200	625
2022-07-14	612	636	609	628	32,500	628
2022-07-13	620	628	615	618	33,500	618
2022-07-12	634	642	620	624	57,000	624
2022-07-11	662	685	639	640	112,300	640
2022-07-08	636	658	628	658	129,100	658
2022-07-07	646	663	617	634	276,600	634
2022-07-06	575	675	575	633	697,000	633
2022-07-05	551	580	551	575	30,400	575
2022-07-04	557	565	548	549	33,900	549
2022-07-01	585	587	559	559	33,100	559
2022-06-30	586	596	580	580	32,300	580
2022-06-29	597	597	576	588	41,900	588
2022-06-28	596	608	596	601	41,600	601
2022-06-27	627	627	595	600	58,800	600
2022-06-24	582	622	582	617	81,700	617
2022-06-23	562	590	561	590	88,400	590
2022-06-22	587	588	560	572	63,600	572
2022-06-21	561	603	561	593	49,400	593
2022-06-20	569	579	548	564	65,900	564
2022-06-17	580	580	556	570	43,800	570
2022-06-16	610	622	588	588	53,200	588
2022-06-15	637	637	603	605	63,100	605
2022-06-14	631	634	615	634	38,200	634
2022-06-13	649	652	637	637	43,400	637
2022-06-10	661	667	646	667	35,900	667
2022-06-09	650	669	649	664	32,200	664
2022-06-08	640	660	640	652	29,900	652
2022-06-07	662	662	639	639	35,200	639
2022-06-06	666	670	651	667	47,500	667
2022-06-03	683	683	662	670	29,900	670
2022-06-02	680	680	663	666	40,000	666
2022-06-01	680	692	679	686	24,500	686
2022-05-31	683	689	672	684	27,000	684
2022-05-30	656	690	656	686	43,900	686
2022-05-27	666	672	650	652	36,800	652
2022-05-26	673	697	666	667	63,700	667
2022-05-25	704	723	677	683	71,600	683
2022-05-24	687	703	681	694	58,200	694
2022-05-23	668	696	668	694	63,700	694
2022-05-20	651	668	643	668	48,500	668
2022-05-19	645	664	630	655	76,400	655
2022-05-18	645	658	632	655	99,600	655
2022-05-17	646	654	614	645	136,400	645
2022-05-16	646	675	610	626	152,300	626
2022-05-13	649	653	621	639	187,000	639
2022-05-12	690	702	622	648	361,400	648
2022-05-11	757	757	727	727	299,500	727
2022-05-10	805	843	785	843	84,800	843
2022-05-09	829	834	811	823	52,100	823
2022-05-06	855	855	818	835	76,500	835
2022-05-02	849	857	838	854	38,200	854
2022-04-28	852	859	836	850	55,700	850
2022-04-27	848	877	833	877	128,800	877
2022-04-26	865	890	848	880	50,600	880
2022-04-25	845	862	837	860	60,100	860
2022-04-22	876	876	855	863	83,800	863
2022-04-21	907	920	876	885	83,400	885
2022-04-20	930	930	879	882	105,400	882
2022-04-19	927	935	913	925	47,100	925
2022-04-18	908	935	904	926	48,800	926
2022-04-15	947	974	904	909	206,600	909
2022-04-14	1,002	1,009	920	932	165,700	932
2022-04-13	955	1,000	945	987	123,300	987
2022-04-12	951	996	946	953	74,500	953
2022-04-11	1,010	1,020	960	974	179,900	974
2022-04-08	1,128	1,142	1,044	1,078	142,300	1,078
2022-04-07	1,110	1,171	1,110	1,117	123,700	1,117
2022-04-06	1,188	1,215	1,134	1,161	171,600	1,161
2022-04-05	1,251	1,290	1,188	1,244	321,700	1,244
2022-04-04	1,339	1,372	1,161	1,248	916,500	1,248
2022-04-01	964	1,104	935	1,099	133,200	1,099
2022-03-31	1,010	1,011	961	984	117,000	984
2022-03-30	965	1,019	945	1,011	166,700	1,011
2022-03-29	888	956	888	954	90,300	954
2022-03-28	895	904	880	890	54,900	890
2022-03-25	962	962	900	905	81,600	905
2022-03-24	893	948	891	932	128,600	932
2022-03-23	942	1,010	923	923	239,200	923
2022-03-22	903	919	871	916	131,200	916
2022-03-18	855	921	845	903	191,300	903
2022-03-17	841	865	821	840	95,300	840
2022-03-16	804	819	783	811	46,600	811
2022-03-15	764	795	755	787	39,300	787
2022-03-14	770	787	755	762	41,600	762
2022-03-11	743	773	736	755	42,900	755
2022-03-10	775	793	766	766	86,100	766
2022-03-09	751	768	722	745	166,500	745
2022-03-08	755	803	748	757	91,100	757
2022-03-07	800	810	765	776	132,400	776
2022-03-04	869	873	828	835	114,500	835
2022-03-03	952	955	880	899	130,900	899
2022-03-02	941	957	893	916	173,200	916
2022-03-01	893	1,020	885	979	223,000	979
2022-02-28	897	919	858	890	103,000	890
2022-02-25	862	929	858	901	169,500	901
2022-02-24	876	880	823	832	97,800	832
2022-02-22	905	924	866	891	125,000	891
2022-02-21	919	942	895	935	93,300	935
2022-02-18	940	970	921	949	140,800	949
2022-02-17	1,035	1,058	965	970	208,600	970
2022-02-16	1,065	1,084	996	1,035	237,000	1,035
2022-02-15	1,045	1,059	988	996	87,900	996
2022-02-14	1,100	1,105	1,055	1,059	117,400	1,059
2022-02-10	1,129	1,175	1,124	1,144	115,600	1,144
2022-02-09	1,055	1,117	1,028	1,109	122,700	1,109
2022-02-08	990	1,090	980	1,051	262,900	1,051
2022-02-07	1,187	1,223	1,127	1,150	112,300	1,150
2022-02-04	1,198	1,219	1,156	1,170	111,200	1,170
2022-02-03	1,221	1,255	1,170	1,205	190,400	1,205
2022-02-02	1,188	1,330	1,173	1,303	186,900	1,303
2022-02-01	1,298	1,320	1,160	1,171	175,200	1,171
2022-01-31	1,177	1,269	1,162	1,225	156,700	1,225
2022-01-28	1,190	1,200	1,084	1,174	180,700	1,174
2022-01-27	1,282	1,282	1,112	1,133	223,000	1,133
2022-01-26	1,261	1,326	1,208	1,282	168,800	1,282
2022-01-25	1,373	1,430	1,230	1,253	281,500	1,253
2022-01-24	1,401	1,429	1,351	1,364	242,700	1,364
2022-01-21	1,420	1,458	1,371	1,420	234,400	1,420
2022-01-20	1,369	1,538	1,354	1,480	309,700	1,480
2022-01-19	1,495	1,530	1,360	1,393	294,200	1,393
2022-01-18	1,420	1,617	1,403	1,512	600,300	1,512
2022-01-17	1,675	1,677	1,380	1,390	423,500	1,390
2022-01-14	1,579	1,654	1,560	1,635	190,500	1,635
2022-01-13	1,700	1,760	1,564	1,615	410,700	1,615
2022-01-12	1,618	1,832	1,618	1,740	510,900	1,740
2022-01-11	1,571	1,646	1,545	1,568	291,700	1,568
2022-01-07	1,825	1,866	1,535	1,570	688,000	1,570
2022-01-06	1,750	1,866	1,711	1,818	521,300	1,818
2022-01-05	1,900	2,029	1,791	1,821	938,300	1,821
2022-01-04	2,181	2,229	1,953	1,953	620,900	1,953

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31