4418 (株)JDSC の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	767	795	761	786	129,000	786
2023-12-28	746	782	730	774	154,700	774
2023-12-27	727	761	724	761	141,900	761
2023-12-26	751	762	732	735	153,200	735
2023-12-25	744	755	728	748	125,700	748
2023-12-22	755	769	738	744	113,200	744
2023-12-21	752	771	750	759	105,000	759
2023-12-20	773	784	751	766	118,100	766
2023-12-19	754	774	750	769	123,600	769
2023-12-18	760	764	730	754	136,200	754
2023-12-15	757	773	747	763	207,300	763
2023-12-14	750	767	738	751	169,900	751
2023-12-13	713	753	713	750	124,800	750
2023-12-12	710	719	684	713	267,200	713
2023-12-11	692	716	691	706	146,500	706
2023-12-08	688	711	687	691	221,500	691
2023-12-07	718	720	688	701	376,400	701
2023-12-06	754	769	722	726	249,600	726
2023-12-05	749	771	747	758	266,300	758
2023-12-04	752	781	752	772	162,800	772
2023-12-01	789	789	757	762	320,300	762
2023-11-30	828	832	790	798	297,800	798
2023-11-29	805	839	805	828	300,900	828
2023-11-28	830	837	809	812	204,300	812
2023-11-27	855	860	830	834	170,100	834
2023-11-24	880	880	844	847	212,300	847
2023-11-22	884	892	858	878	239,800	878
2023-11-21	865	880	847	872	232,700	872
2023-11-20	865	874	835	859	364,500	859
2023-11-17	819	869	807	858	659,800	858
2023-11-16	777	826	762	822	548,400	822
2023-11-15	808	814	755	779	661,600	779
2023-11-14	770	804	748	792	634,500	792
2023-11-13	808	828	760	771	958,700	771
2023-11-10	886	915	813	815	2,089,200	815
2023-11-09	1,116	1,125	1,080	1,111	375,700	1,111
2023-11-08	1,143	1,143	1,089	1,116	258,800	1,116
2023-11-07	1,119	1,128	1,096	1,115	336,300	1,115
2023-11-06	1,109	1,154	1,105	1,133	378,100	1,133
2023-11-02	1,019	1,085	1,015	1,068	345,200	1,068
2023-11-01	1,050	1,050	1,005	1,005	205,500	1,005
2023-10-31	1,003	1,023	970	1,020	283,200	1,020
2023-10-30	991	1,029	987	1,001	205,900	1,001
2023-10-27	1,007	1,020	976	996	267,700	996
2023-10-26	995	1,023	995	1,008	259,300	1,008
2023-10-25	1,075	1,089	1,026	1,030	372,600	1,030
2023-10-24	1,035	1,069	981	1,059	487,800	1,059
2023-10-23	1,020	1,039	982	990	413,700	990
2023-10-20	1,050	1,062	1,008	1,040	436,800	1,040
2023-10-19	1,111	1,150	1,055	1,065	721,500	1,065
2023-10-18	1,101	1,157	1,085	1,150	305,200	1,150
2023-10-17	1,126	1,145	1,094	1,103	338,900	1,103
2023-10-16	1,100	1,106	1,068	1,069	377,700	1,069
2023-10-13	1,140	1,164	1,100	1,109	385,200	1,109
2023-10-12	1,145	1,157	1,100	1,148	370,100	1,148
2023-10-11	1,193	1,211	1,090	1,146	838,300	1,146
2023-10-10	1,280	1,286	1,181	1,181	742,700	1,181
2023-10-06	1,263	1,280	1,217	1,265	549,700	1,265
2023-10-05	1,197	1,291	1,174	1,264	653,700	1,264
2023-10-04	1,218	1,225	1,141	1,167	950,200	1,167
2023-10-03	1,326	1,356	1,262	1,274	498,800	1,274
2023-10-02	1,371	1,405	1,320	1,332	402,600	1,332
2023-09-29	1,397	1,446	1,354	1,371	613,500	1,371
2023-09-28	1,428	1,452	1,383	1,397	510,500	1,397
2023-09-27	1,415	1,489	1,351	1,429	1,320,100	1,429
2023-09-26	1,387	1,429	1,327	1,417	874,600	1,417
2023-09-25	1,311	1,376	1,311	1,375	720,300	1,375
2023-09-22	1,209	1,303	1,192	1,294	792,400	1,294
2023-09-21	1,177	1,223	1,160	1,218	512,100	1,218
2023-09-20	1,120	1,202	1,099	1,178	669,100	1,178
2023-09-19	1,072	1,128	1,072	1,128	410,000	1,128
2023-09-15	1,035	1,086	1,030	1,078	278,300	1,078
2023-09-14	1,045	1,056	1,008	1,032	254,400	1,032
2023-09-13	1,049	1,057	1,019	1,045	391,900	1,045
2023-09-12	1,063	1,112	1,063	1,075	252,400	1,075
2023-09-11	1,056	1,073	1,044	1,072	229,700	1,072
2023-09-08	1,092	1,107	1,042	1,059	373,300	1,059
2023-09-07	1,091	1,126	1,065	1,110	373,800	1,110
2023-09-06	1,120	1,154	1,100	1,109	531,900	1,109
2023-09-05	1,084	1,138	1,071	1,137	513,300	1,137
2023-09-04	1,135	1,145	1,061	1,084	667,600	1,084
2023-09-01	1,058	1,147	1,055	1,138	994,500	1,138
2023-08-31	1,031	1,060	1,015	1,043	387,100	1,043
2023-08-30	1,001	1,041	996	1,017	421,700	1,017
2023-08-29	1,008	1,046	989	1,001	801,100	1,001
2023-08-28	957	985	930	978	414,100	978
2023-08-25	945	971	924	952	716,400	952
2023-08-24	938	1,010	925	974	1,569,900	974
2023-08-23	910	941	892	921	718,000	921
2023-08-22	910	945	879	883	1,016,800	883
2023-08-21	968	982	911	918	2,227,600	918
2023-08-18	893	893	893	893	240,000	893
2023-08-17	740	747	722	743	109,600	743
2023-08-16	766	776	743	753	140,300	753
2023-08-15	800	826	762	762	446,300	762
2023-08-14	878	886	807	807	344,400	807
2023-08-10	870	870	839	863	207,600	863
2023-08-09	866	885	858	871	127,400	871
2023-08-08	890	892	856	873	111,300	873
2023-08-07	875	887	857	882	73,400	882
2023-08-04	869	884	866	884	54,400	884
2023-08-03	885	900	865	871	116,200	871
2023-08-02	949	957	884	888	403,900	888
2023-08-01	910	928	889	895	80,300	895
2023-07-31	910	913	891	901	73,000	901
2023-07-28	899	906	875	900	132,000	900
2023-07-27	888	907	881	901	70,000	901
2023-07-26	890	893	880	889	47,700	889
2023-07-25	909	909	887	897	72,000	897
2023-07-24	915	916	897	897	70,700	897
2023-07-21	920	922	901	903	86,600	903
2023-07-20	954	954	921	930	71,600	930
2023-07-19	936	957	933	954	61,400	954
2023-07-18	963	971	916	925	83,000	925
2023-07-14	954	979	940	952	103,000	952
2023-07-13	921	946	907	940	65,500	940
2023-07-12	954	954	911	916	102,100	916
2023-07-11	953	970	940	954	112,300	954
2023-07-10	952	964	922	924	136,000	924
2023-07-07	955	992	945	968	109,400	968
2023-07-06	1,001	1,011	951	963	172,200	963
2023-07-05	1,024	1,034	989	1,009	123,900	1,009
2023-07-04	1,010	1,011	993	999	114,000	999
2023-07-03	1,087	1,087	1,020	1,022	129,400	1,022
2023-06-30	1,057	1,080	1,040	1,065	103,700	1,065
2023-06-29	1,045	1,068	1,031	1,054	130,400	1,054
2023-06-28	1,033	1,045	1,023	1,036	113,700	1,036
2023-06-27	1,000	1,018	987	1,005	156,000	1,005
2023-06-26	1,041	1,060	1,013	1,020	116,900	1,020
2023-06-23	1,125	1,125	1,043	1,048	209,500	1,048
2023-06-22	1,142	1,154	1,090	1,095	210,300	1,095
2023-06-21	1,131	1,177	1,107	1,155	204,400	1,155
2023-06-20	1,180	1,180	1,106	1,138	315,100	1,138
2023-06-19	1,199	1,229	1,174	1,182	251,600	1,182
2023-06-16	1,100	1,168	1,083	1,168	265,400	1,168
2023-06-15	1,130	1,139	1,076	1,088	241,600	1,088
2023-06-14	1,194	1,212	1,145	1,146	161,800	1,146
2023-06-13	1,233	1,249	1,172	1,178	275,300	1,178
2023-06-12	1,207	1,253	1,201	1,211	428,900	1,211
2023-06-09	1,180	1,196	1,117	1,135	280,300	1,135
2023-06-08	1,240	1,250	1,140	1,168	367,100	1,168
2023-06-07	1,255	1,272	1,228	1,262	219,100	1,262
2023-06-06	1,200	1,303	1,181	1,254	339,000	1,254
2023-06-05	1,202	1,213	1,157	1,204	210,800	1,204
2023-06-02	1,178	1,210	1,145	1,185	201,200	1,185
2023-06-01	1,192	1,226	1,169	1,176	218,000	1,176
2023-05-31	1,125	1,217	1,105	1,208	390,100	1,208
2023-05-30	1,106	1,137	1,061	1,125	283,400	1,125
2023-05-29	1,104	1,166	1,090	1,122	334,500	1,122
2023-05-26	1,116	1,147	1,088	1,105	496,900	1,105
2023-05-25	1,078	1,135	1,061	1,116	788,400	1,116
2023-05-24	987	1,087	983	1,058	970,300	1,058
2023-05-23	932	993	930	947	322,800	947
2023-05-22	893	971	892	937	330,100	937
2023-05-19	827	919	827	908	266,000	908
2023-05-18	853	860	832	840	77,300	840
2023-05-17	843	868	843	858	62,600	858
2023-05-16	848	856	832	843	77,700	843
2023-05-15	855	868	851	854	45,700	854
2023-05-12	862	884	852	862	97,100	862
2023-05-11	902	908	863	868	234,000	868
2023-05-10	855	855	832	832	83,700	832
2023-05-09	857	872	854	856	40,500	856
2023-05-08	861	869	850	857	51,200	857
2023-05-02	840	867	834	859	52,200	859
2023-05-01	846	862	830	836	59,600	836
2023-04-28	846	846	813	840	87,200	840
2023-04-27	828	848	826	835	46,300	835
2023-04-26	865	865	830	835	133,000	835
2023-04-25	893	893	866	876	70,700	876
2023-04-24	888	903	885	885	36,800	885
2023-04-21	898	904	881	884	65,900	884
2023-04-20	919	919	895	895	75,900	895
2023-04-19	910	927	901	918	52,000	918
2023-04-18	910	917	892	905	59,400	905
2023-04-17	950	954	911	916	115,600	916
2023-04-14	931	980	930	950	240,700	950
2023-04-13	888	929	886	908	121,400	908
2023-04-12	876	889	868	887	51,000	887
2023-04-11	870	884	867	875	64,100	875
2023-04-10	869	896	860	864	76,700	864
2023-04-07	874	890	861	865	71,800	865
2023-04-06	881	899	871	874	56,000	874
2023-04-05	900	900	849	881	157,100	881
2023-04-04	923	923	900	901	57,700	901
2023-04-03	903	937	903	916	95,700	916
2023-03-31	908	928	892	902	55,500	902
2023-03-30	914	933	894	910	67,100	910
2023-03-29	900	916	891	914	51,800	914
2023-03-28	933	933	890	904	93,000	904
2023-03-27	930	955	913	926	204,800	926
2023-03-24	895	923	881	916	134,400	916
2023-03-23	886	908	875	886	78,300	886
2023-03-22	880	912	879	892	95,500	892
2023-03-20	902	909	850	854	108,700	854
2023-03-17	854	910	854	890	126,000	890
2023-03-16	860	872	846	846	77,700	846
2023-03-15	856	882	854	881	70,500	881
2023-03-14	845	862	835	841	67,100	841
2023-03-13	850	867	830	859	122,800	859
2023-03-10	877	909	871	871	92,800	871
2023-03-09	902	902	869	883	99,900	883
2023-03-08	923	924	888	903	132,300	903
2023-03-07	935	948	924	931	83,800	931
2023-03-06	909	974	909	940	311,400	940
2023-03-03	894	909	870	901	146,900	901
2023-03-02	902	914	889	909	109,900	909
2023-03-01	893	934	892	911	181,400	911
2023-02-28	901	908	879	907	180,300	907
2023-02-27	840	900	840	890	231,700	890
2023-02-24	850	861	819	847	152,100	847
2023-02-22	837	861	832	851	75,800	851
2023-02-21	831	863	831	852	113,900	852
2023-02-20	787	853	787	842	158,200	842
2023-02-17	771	798	762	786	85,500	786
2023-02-16	753	794	751	783	102,600	783
2023-02-15	800	802	752	759	192,800	759
2023-02-14	776	808	770	797	142,700	797
2023-02-13	809	820	767	767	331,600	767
2023-02-10	907	910	830	854	755,200	854
2023-02-09	936	1,000	926	967	575,400	967
2023-02-08	860	943	858	921	321,700	921
2023-02-07	840	859	828	850	77,100	850
2023-02-06	849	859	834	834	37,700	834
2023-02-03	848	853	830	840	43,500	840
2023-02-02	835	847	833	847	43,900	847
2023-02-01	811	842	810	828	45,500	828
2023-01-31	827	828	804	810	47,100	810
2023-01-30	830	850	811	812	67,400	812
2023-01-27	826	841	810	815	38,300	815
2023-01-26	822	844	795	831	100,400	831
2023-01-25	801	845	801	822	102,400	822
2023-01-24	830	830	800	805	76,300	805
2023-01-23	811	832	811	820	78,900	820
2023-01-20	814	814	791	799	95,200	799
2023-01-19	768	816	757	815	135,400	815
2023-01-18	744	794	744	783	126,300	783
2023-01-17	738	748	735	740	43,000	740
2023-01-16	735	746	729	737	49,300	737
2023-01-13	740	749	730	746	52,000	746
2023-01-12	743	749	726	740	60,600	740
2023-01-11	725	750	720	743	106,500	743
2023-01-10	705	725	703	717	90,000	717
2023-01-06	705	714	697	701	110,100	701
2023-01-05	737	747	717	719	65,800	719
2023-01-04	740	741	723	730	87,700	730

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