6740 (株)ジャパンディスプレイの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	375	381	367	370	4,197,000	370
2014-12-29	377	388	376	382	4,345,500	382
2014-12-26	361	375	360	373	5,395,900	373
2014-12-25	375	377	356	358	11,808,500	358
2014-12-24	387	390	374	378	7,661,300	378
2014-12-22	388	400	386	389	8,007,400	389
2014-12-19	410	413	387	391	15,713,300	391
2014-12-18	393	428	392	410	23,819,100	410
2014-12-17	365	394	362	386	15,945,000	386
2014-12-16	356	367	353	365	10,227,100	365
2014-12-15	352	360	351	352	4,363,100	352
2014-12-12	368	368	356	358	6,040,800	358
2014-12-11	355	370	355	368	5,618,600	368
2014-12-10	364	367	357	359	6,818,400	359
2014-12-09	380	381	371	371	5,148,900	371
2014-12-08	383	386	371	377	5,258,700	377
2014-12-05	389	395	379	382	5,344,400	382
2014-12-04	402	405	392	393	3,625,800	393
2014-12-03	408	414	402	404	5,471,600	404
2014-12-02	396	408	396	406	4,712,500	406
2014-12-01	390	397	387	395	4,746,200	395
2014-11-28	403	403	384	392	9,440,400	392
2014-11-27	418	420	403	404	4,080,800	404
2014-11-26	417	419	412	415	4,091,100	415
2014-11-25	409	421	403	420	10,199,600	420
2014-11-21	414	420	400	408	11,305,200	408
2014-11-20	411	428	409	417	15,223,900	417
2014-11-19	390	422	388	412	31,547,900	412
2014-11-18	383	387	367	382	16,412,300	382
2014-11-17	376	392	363	383	34,745,300	383
2014-11-14	345	375	320	373	36,211,300	373
2014-11-13	326	330	317	329	10,613,500	329
2014-11-12	334	336	323	326	11,294,300	326
2014-11-11	341	342	328	330	12,226,100	330
2014-11-10	335	347	334	343	11,254,700	343
2014-11-07	325	331	323	326	9,770,700	326
2014-11-06	322	334	318	318	9,161,200	318
2014-11-05	327	332	318	320	8,897,400	320
2014-11-04	332	347	325	327	18,843,600	327
2014-10-31	319	324	311	318	11,901,900	318
2014-10-30	327	332	324	324	5,566,300	324
2014-10-29	325	338	325	328	8,518,000	328
2014-10-28	321	328	315	323	8,217,100	323
2014-10-27	342	346	324	326	7,898,900	326
2014-10-24	345	355	341	343	7,449,100	343
2014-10-23	341	350	337	341	7,502,700	341
2014-10-22	338	352	337	347	9,859,700	347
2014-10-21	347	347	332	333	11,512,900	333
2014-10-20	340	346	330	345	13,188,600	345
2014-10-17	350	350	313	330	35,223,300	330
2014-10-16	375	395	359	359	29,102,700	359
2014-10-15	441	443	431	439	9,157,700	439
2014-10-14	451	460	438	439	8,812,800	439
2014-10-10	442	457	439	457	9,962,900	457
2014-10-09	470	475	446	451	14,974,100	451
2014-10-08	492	494	473	476	10,082,600	476
2014-10-07	505	512	493	498	11,973,800	498
2014-10-06	520	522	506	510	8,817,700	510
2014-10-03	503	511	500	505	6,193,600	505
2014-10-02	513	519	500	502	9,101,300	502
2014-10-01	530	536	518	521	7,402,700	521
2014-09-30	507	542	507	529	12,978,400	529
2014-09-29	523	529	504	507	10,429,300	507
2014-09-26	550	553	519	520	19,861,100	520
2014-09-25	589	593	582	583	6,088,900	583
2014-09-24	572	591	572	590	4,613,200	590
2014-09-22	579	589	578	579	3,234,000	579
2014-09-19	573	582	564	580	12,827,700	580
2014-09-18	578	585	565	572	5,796,300	572
2014-09-17	574	579	560	576	6,607,400	576
2014-09-16	591	603	562	566	8,634,100	566
2014-09-12	610	616	583	587	7,427,900	587
2014-09-11	589	618	588	608	7,252,000	608
2014-09-10	591	593	576	587	3,902,000	587
2014-09-09	593	601	590	598	3,480,300	598
2014-09-08	595	606	587	590	5,643,200	590
2014-09-05	588	591	576	591	6,482,800	591
2014-09-04	569	580	552	576	6,891,000	576
2014-09-03	595	604	573	575	10,372,800	575
2014-09-02	559	591	554	585	8,227,700	585
2014-09-01	530	560	530	551	5,103,000	551
2014-08-29	521	530	521	527	2,453,700	527
2014-08-28	524	526	520	522	2,386,400	522
2014-08-27	530	536	523	524	3,269,600	524
2014-08-26	533	539	530	532	2,576,000	532
2014-08-25	537	540	532	536	2,273,400	536
2014-08-22	543	543	533	537	2,564,000	537
2014-08-21	527	543	525	540	3,456,800	540
2014-08-20	530	534	520	523	2,700,800	523
2014-08-19	530	534	526	530	1,764,700	530
2014-08-18	533	534	522	524	3,146,100	524
2014-08-15	544	546	531	536	3,046,400	536
2014-08-14	568	569	543	546	3,116,000	546
2014-08-13	550	569	540	558	3,448,400	558
2014-08-12	550	555	539	546	3,009,000	546
2014-08-11	530	550	530	549	3,693,900	549
2014-08-08	517	536	501	527	13,984,000	527
2014-08-07	560	582	560	567	3,649,000	567
2014-08-06	570	573	558	559	3,969,000	559
2014-08-05	595	597	577	578	2,495,700	578
2014-08-04	601	606	593	594	2,309,000	594
2014-08-01	595	605	591	602	4,203,400	602
2014-07-31	607	610	598	600	5,242,500	600
2014-07-30	619	622	601	614	6,225,500	614
2014-07-29	637	637	631	632	2,236,600	632
2014-07-28	636	642	631	637	1,995,900	637
2014-07-25	633	638	630	637	2,165,700	637
2014-07-24	639	643	632	637	2,643,600	637
2014-07-23	645	648	630	634	2,633,900	634
2014-07-22	628	642	628	642	2,808,600	642
2014-07-18	613	627	612	625	2,093,300	625
2014-07-17	624	628	620	623	2,818,600	623
2014-07-16	633	634	617	619	3,835,600	619
2014-07-15	640	643	630	633	2,578,600	633
2014-07-14	631	640	628	634	2,901,600	634
2014-07-11	616	632	616	629	4,722,200	629
2014-07-10	626	627	613	614	1,977,200	614
2014-07-09	625	629	619	623	2,273,400	623
2014-07-08	614	638	613	634	4,094,900	634
2014-07-07	629	630	615	618	3,621,900	618
2014-07-04	650	651	623	631	4,003,600	631
2014-07-03	651	653	642	644	2,402,000	644
2014-07-02	644	659	642	650	5,829,100	650
2014-07-01	629	662	625	634	7,737,600	634
2014-06-30	617	626	611	622	2,598,500	622
2014-06-27	615	623	606	614	2,812,000	614
2014-06-26	633	638	620	622	3,104,700	622
2014-06-25	627	639	626	632	3,261,700	632
2014-06-24	629	642	621	634	4,422,300	634
2014-06-23	652	656	631	638	5,560,000	638
2014-06-20	635	667	621	659	14,879,400	659
2014-06-19	610	636	606	627	10,167,100	627
2014-06-18	591	609	585	608	8,319,500	608
2014-06-17	579	585	572	577	3,716,200	577
2014-06-16	589	601	574	575	7,128,200	575
2014-06-13	558	585	558	585	9,159,000	585
2014-06-12	557	565	550	563	6,448,100	563
2014-06-11	589	591	562	565	7,928,700	565
2014-06-10	611	614	588	591	4,853,000	591
2014-06-09	615	627	609	611	6,001,200	611
2014-06-06	613	617	607	614	5,107,100	614
2014-06-05	621	625	602	606	5,194,500	606
2014-06-04	625	625	616	621	3,562,900	621
2014-06-03	615	629	614	616	9,960,500	616
2014-06-02	595	609	588	606	8,809,500	606
2014-05-30	577	595	575	591	37,853,700	591
2014-05-29	549	577	546	572	8,106,000	572
2014-05-28	550	556	543	553	4,788,300	553
2014-05-27	556	561	547	547	4,779,900	547
2014-05-26	568	575	555	560	4,824,700	560
2014-05-23	568	569	547	555	5,661,000	555
2014-05-22	565	575	552	565	8,222,400	565
2014-05-21	524	563	518	558	11,481,900	558
2014-05-20	520	545	509	526	12,066,800	526
2014-05-19	525	533	499	500	11,482,000	500
2014-05-16	539	560	507	518	33,897,800	518
2014-05-15	600	606	581	589	10,923,300	589
2014-05-14	603	604	591	599	9,205,900	599
2014-05-13	612	614	596	602	7,200,900	602
2014-05-12	631	633	601	603	6,978,100	603
2014-05-09	631	638	630	635	4,433,000	635
2014-05-08	635	643	628	634	5,392,500	634
2014-05-07	631	636	623	626	5,985,600	626
2014-05-02	629	649	628	631	9,626,200	631
2014-05-01	620	636	617	627	14,326,700	627
2014-04-30	680	681	605	630	30,057,800	630
2014-04-28	715	722	672	672	50,432,300	672
2014-04-25	799	805	797	799	7,271,400	799
2014-04-24	784	804	783	799	8,691,200	799
2014-04-23	790	791	775	783	7,680,900	783
2014-04-22	818	823	772	777	7,955,700	777
2014-04-21	832	836	808	816	11,351,400	816
2014-04-18	797	816	792	809	6,601,300	809
2014-04-17	791	804	774	791	4,560,900	791
2014-04-16	778	791	773	788	4,929,300	788
2014-04-15	782	787	750	764	4,542,200	764
2014-04-14	784	788	773	777	4,405,600	777
2014-04-11	766	793	743	785	6,687,100	785
2014-04-10	800	804	788	793	8,748,700	793
2014-04-09	780	801	777	793	10,938,500	793
2014-04-08	799	807	787	793	6,600,600	793
2014-04-07	816	828	794	808	16,160,900	808
2014-04-04	773	820	766	811	19,911,600	811
2014-04-03	755	796	755	781	19,654,400	781
2014-04-02	723	756	719	752	10,147,700	752
2014-04-01	714	721	712	718	3,607,700	718
2014-03-31	732	734	711	721	5,181,300	721
2014-03-28	727	746	721	729	5,298,700	729
2014-03-27	715	729	712	727	3,547,500	727
2014-03-26	735	737	713	727	6,965,400	727
2014-03-25	700	733	700	727	9,982,800	727
2014-03-24	742	748	705	711	10,854,100	711
2014-03-20	790	792	733	757	27,545,300	757
2014-03-19	769	780	706	763	96,057,600	763

分割・併合履歴：なし

6740 (株)ジャパンディスプレイ の時系列データ [2014年度]

6740 (株)ジャパンディスプレイの時系列データ [2014年度]