6740 (株)ジャパンディスプレイ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 345 | 355 | 345 | 351 | 6,211,500 | 351 |
| 2015-12-29 | 339 | 347 | 336 | 342 | 5,401,100 | 342 |
| 2015-12-28 | 340 | 354 | 337 | 338 | 11,616,300 | 338 |
| 2015-12-25 | 332 | 339 | 327 | 331 | 10,056,300 | 331 |
| 2015-12-24 | 336 | 343 | 328 | 329 | 9,785,600 | 329 |
| 2015-12-22 | 343 | 345 | 333 | 336 | 7,983,400 | 336 |
| 2015-12-21 | 342 | 346 | 337 | 344 | 7,727,200 | 344 |
| 2015-12-18 | 349 | 352 | 341 | 342 | 6,544,400 | 342 |
| 2015-12-17 | 351 | 358 | 347 | 351 | 8,399,500 | 351 |
| 2015-12-16 | 354 | 354 | 343 | 345 | 8,802,600 | 345 |
| 2015-12-15 | 362 | 365 | 348 | 350 | 8,386,500 | 350 |
| 2015-12-14 | 362 | 367 | 362 | 364 | 4,421,900 | 364 |
| 2015-12-11 | 369 | 378 | 366 | 375 | 6,769,100 | 375 |
| 2015-12-10 | 370 | 371 | 364 | 367 | 4,799,000 | 367 |
| 2015-12-09 | 380 | 380 | 371 | 373 | 4,894,600 | 373 |
| 2015-12-08 | 371 | 383 | 367 | 381 | 9,636,700 | 381 |
| 2015-12-07 | 375 | 376 | 364 | 371 | 5,828,300 | 371 |
| 2015-12-04 | 364 | 370 | 362 | 369 | 5,150,600 | 369 |
| 2015-12-03 | 377 | 377 | 365 | 367 | 9,526,700 | 367 |
| 2015-12-02 | 377 | 380 | 375 | 378 | 4,338,900 | 378 |
| 2015-12-01 | 378 | 381 | 374 | 376 | 6,482,400 | 376 |
| 2015-11-30 | 388 | 390 | 373 | 375 | 12,207,600 | 375 |
| 2015-11-27 | 384 | 385 | 375 | 377 | 8,806,100 | 377 |
| 2015-11-26 | 387 | 389 | 371 | 380 | 25,712,300 | 380 |
| 2015-11-25 | 406 | 415 | 405 | 411 | 4,161,800 | 411 |
| 2015-11-24 | 407 | 414 | 401 | 409 | 7,129,300 | 409 |
| 2015-11-20 | 402 | 414 | 401 | 406 | 6,169,500 | 406 |
| 2015-11-19 | 406 | 409 | 395 | 402 | 10,067,900 | 402 |
| 2015-11-18 | 418 | 420 | 409 | 411 | 4,140,500 | 411 |
| 2015-11-17 | 417 | 424 | 416 | 417 | 3,785,500 | 417 |
| 2015-11-16 | 412 | 420 | 412 | 414 | 3,623,700 | 414 |
| 2015-11-13 | 422 | 426 | 411 | 424 | 7,050,800 | 424 |
| 2015-11-12 | 422 | 431 | 418 | 429 | 7,237,800 | 429 |
| 2015-11-11 | 431 | 433 | 421 | 425 | 7,756,500 | 425 |
| 2015-11-10 | 417 | 437 | 413 | 434 | 20,949,700 | 434 |
| 2015-11-09 | 400 | 403 | 393 | 403 | 6,255,200 | 403 |
| 2015-11-06 | 389 | 397 | 387 | 397 | 4,274,600 | 397 |
| 2015-11-05 | 389 | 394 | 381 | 389 | 5,055,700 | 389 |
| 2015-11-04 | 382 | 391 | 379 | 391 | 6,460,600 | 391 |
| 2015-11-02 | 381 | 381 | 374 | 377 | 4,633,800 | 377 |
| 2015-10-30 | 381 | 386 | 375 | 382 | 6,459,600 | 382 |
| 2015-10-29 | 383 | 387 | 376 | 382 | 5,942,500 | 382 |
| 2015-10-28 | 382 | 387 | 376 | 380 | 6,012,500 | 380 |
| 2015-10-27 | 399 | 400 | 376 | 376 | 9,591,000 | 376 |
| 2015-10-26 | 396 | 407 | 396 | 402 | 4,394,800 | 402 |
| 2015-10-23 | 395 | 396 | 390 | 393 | 3,989,100 | 393 |
| 2015-10-22 | 380 | 389 | 379 | 387 | 5,090,000 | 387 |
| 2015-10-21 | 374 | 385 | 372 | 382 | 4,511,000 | 382 |
| 2015-10-20 | 369 | 382 | 364 | 378 | 6,162,700 | 378 |
| 2015-10-19 | 375 | 376 | 361 | 363 | 5,992,300 | 363 |
| 2015-10-16 | 370 | 380 | 370 | 376 | 3,538,700 | 376 |
| 2015-10-15 | 366 | 373 | 361 | 369 | 4,238,900 | 369 |
| 2015-10-14 | 368 | 369 | 360 | 365 | 4,874,400 | 365 |
| 2015-10-13 | 371 | 385 | 368 | 371 | 10,304,300 | 371 |
| 2015-10-09 | 366 | 373 | 365 | 370 | 6,652,100 | 370 |
| 2015-10-08 | 364 | 372 | 359 | 364 | 8,325,800 | 364 |
| 2015-10-07 | 355 | 364 | 355 | 364 | 5,019,100 | 364 |
| 2015-10-06 | 363 | 367 | 356 | 357 | 6,750,900 | 357 |
| 2015-10-05 | 351 | 356 | 346 | 355 | 6,520,400 | 355 |
| 2015-10-02 | 340 | 352 | 339 | 347 | 4,336,300 | 347 |
| 2015-10-01 | 341 | 352 | 338 | 347 | 6,119,600 | 347 |
| 2015-09-30 | 342 | 344 | 335 | 343 | 5,063,800 | 343 |
| 2015-09-29 | 344 | 345 | 334 | 335 | 5,833,300 | 335 |
| 2015-09-28 | 355 | 356 | 346 | 352 | 5,072,100 | 352 |
| 2015-09-25 | 356 | 357 | 344 | 354 | 8,776,600 | 354 |
| 2015-09-24 | 370 | 372 | 356 | 357 | 8,180,800 | 357 |
| 2015-09-18 | 390 | 391 | 375 | 384 | 12,835,100 | 384 |
| 2015-09-17 | 397 | 414 | 396 | 411 | 7,519,800 | 411 |
| 2015-09-16 | 387 | 402 | 382 | 397 | 8,297,300 | 397 |
| 2015-09-15 | 379 | 387 | 377 | 381 | 6,847,800 | 381 |
| 2015-09-14 | 381 | 385 | 371 | 374 | 4,300,900 | 374 |
| 2015-09-11 | 369 | 380 | 365 | 378 | 7,795,100 | 378 |
| 2015-09-10 | 362 | 377 | 361 | 376 | 6,275,800 | 376 |
| 2015-09-09 | 360 | 375 | 356 | 374 | 7,125,100 | 374 |
| 2015-09-08 | 350 | 360 | 346 | 347 | 6,861,400 | 347 |
| 2015-09-07 | 355 | 363 | 346 | 353 | 8,651,500 | 353 |
| 2015-09-04 | 379 | 379 | 355 | 362 | 11,680,100 | 362 |
| 2015-09-03 | 372 | 385 | 368 | 379 | 14,615,300 | 379 |
| 2015-09-02 | 370 | 377 | 360 | 365 | 12,259,600 | 365 |
| 2015-09-01 | 378 | 386 | 374 | 376 | 11,102,600 | 376 |
| 2015-08-31 | 387 | 391 | 374 | 382 | 45,862,000 | 382 |
| 2015-08-28 | 388 | 424 | 386 | 399 | 22,557,500 | 399 |
| 2015-08-27 | 385 | 388 | 370 | 372 | 8,156,000 | 372 |
| 2015-08-26 | 357 | 374 | 350 | 369 | 10,132,600 | 369 |
| 2015-08-25 | 347 | 381 | 338 | 349 | 17,348,100 | 349 |
| 2015-08-24 | 387 | 388 | 366 | 368 | 11,225,700 | 368 |
| 2015-08-21 | 400 | 409 | 397 | 398 | 7,086,300 | 398 |
| 2015-08-20 | 413 | 424 | 408 | 414 | 6,972,400 | 414 |
| 2015-08-19 | 420 | 422 | 410 | 413 | 5,622,900 | 413 |
| 2015-08-18 | 417 | 433 | 415 | 423 | 8,120,400 | 423 |
| 2015-08-17 | 422 | 425 | 410 | 417 | 9,190,800 | 417 |
| 2015-08-14 | 432 | 441 | 416 | 418 | 13,228,400 | 418 |
| 2015-08-13 | 436 | 449 | 434 | 439 | 8,655,300 | 439 |
| 2015-08-12 | 453 | 465 | 429 | 439 | 21,323,000 | 439 |
| 2015-08-11 | 448 | 468 | 445 | 465 | 39,609,900 | 465 |
| 2015-08-10 | 413 | 443 | 412 | 432 | 49,701,600 | 432 |
| 2015-08-07 | 375 | 382 | 372 | 375 | 6,958,300 | 375 |
| 2015-08-06 | 374 | 384 | 374 | 377 | 5,535,300 | 377 |
| 2015-08-05 | 368 | 381 | 366 | 370 | 5,776,700 | 370 |
| 2015-08-04 | 377 | 378 | 365 | 369 | 7,999,100 | 369 |
| 2015-08-03 | 380 | 385 | 377 | 378 | 4,138,700 | 378 |
| 2015-07-31 | 368 | 386 | 368 | 385 | 8,515,800 | 385 |
| 2015-07-30 | 368 | 378 | 363 | 365 | 10,571,300 | 365 |
| 2015-07-29 | 392 | 394 | 361 | 365 | 17,466,800 | 365 |
| 2015-07-28 | 389 | 398 | 382 | 395 | 5,469,300 | 395 |
| 2015-07-27 | 397 | 399 | 391 | 392 | 3,985,400 | 392 |
| 2015-07-24 | 405 | 406 | 396 | 400 | 3,915,200 | 400 |
| 2015-07-23 | 406 | 411 | 401 | 403 | 4,564,400 | 403 |
| 2015-07-22 | 405 | 411 | 402 | 403 | 7,877,500 | 403 |
| 2015-07-21 | 428 | 435 | 419 | 420 | 6,118,400 | 420 |
| 2015-07-17 | 431 | 432 | 418 | 428 | 7,003,500 | 428 |
| 2015-07-16 | 433 | 436 | 427 | 434 | 7,979,400 | 434 |
| 2015-07-15 | 430 | 432 | 426 | 431 | 5,218,700 | 431 |
| 2015-07-14 | 428 | 432 | 423 | 428 | 6,617,400 | 428 |
| 2015-07-13 | 413 | 426 | 412 | 421 | 5,491,100 | 421 |
| 2015-07-10 | 412 | 413 | 397 | 406 | 10,838,200 | 406 |
| 2015-07-09 | 398 | 416 | 386 | 414 | 14,600,100 | 414 |
| 2015-07-08 | 430 | 432 | 407 | 410 | 11,869,500 | 410 |
| 2015-07-07 | 438 | 439 | 425 | 427 | 14,536,300 | 427 |
| 2015-07-06 | 448 | 456 | 441 | 444 | 4,924,400 | 444 |
| 2015-07-03 | 454 | 457 | 449 | 451 | 4,734,300 | 451 |
| 2015-07-02 | 464 | 466 | 455 | 455 | 4,782,500 | 455 |
| 2015-07-01 | 463 | 469 | 460 | 462 | 3,333,900 | 462 |
| 2015-06-30 | 466 | 468 | 456 | 461 | 5,178,200 | 461 |
| 2015-06-29 | 454 | 471 | 451 | 466 | 12,985,900 | 466 |
| 2015-06-26 | 498 | 499 | 477 | 478 | 10,447,700 | 478 |
| 2015-06-25 | 490 | 503 | 481 | 500 | 10,179,700 | 500 |
| 2015-06-24 | 509 | 514 | 504 | 505 | 5,048,000 | 505 |
| 2015-06-23 | 520 | 521 | 508 | 509 | 5,539,900 | 509 |
| 2015-06-22 | 518 | 522 | 511 | 514 | 3,791,300 | 514 |
| 2015-06-19 | 511 | 521 | 503 | 518 | 7,007,400 | 518 |
| 2015-06-18 | 515 | 518 | 500 | 507 | 7,840,200 | 507 |
| 2015-06-17 | 531 | 532 | 507 | 511 | 11,554,300 | 511 |
| 2015-06-16 | 562 | 567 | 536 | 538 | 9,914,100 | 538 |
| 2015-06-15 | 551 | 559 | 546 | 555 | 6,184,600 | 555 |
| 2015-06-12 | 560 | 566 | 543 | 546 | 9,995,700 | 546 |
| 2015-06-11 | 528 | 555 | 527 | 553 | 12,265,500 | 553 |
| 2015-06-10 | 533 | 534 | 519 | 521 | 5,990,700 | 521 |
| 2015-06-09 | 533 | 535 | 515 | 517 | 6,999,500 | 517 |
| 2015-06-08 | 523 | 540 | 523 | 537 | 7,391,900 | 537 |
| 2015-06-05 | 520 | 528 | 516 | 523 | 4,018,100 | 523 |
| 2015-06-04 | 520 | 527 | 501 | 525 | 6,059,400 | 525 |
| 2015-06-03 | 527 | 537 | 519 | 519 | 5,328,000 | 519 |
| 2015-06-02 | 520 | 530 | 509 | 527 | 8,326,700 | 527 |
| 2015-06-01 | 521 | 526 | 515 | 518 | 5,075,800 | 518 |
| 2015-05-29 | 513 | 526 | 512 | 523 | 11,649,000 | 523 |
| 2015-05-28 | 510 | 522 | 506 | 512 | 12,125,300 | 512 |
| 2015-05-27 | 485 | 509 | 485 | 503 | 14,140,400 | 503 |
| 2015-05-26 | 480 | 490 | 478 | 486 | 5,101,500 | 486 |
| 2015-05-25 | 482 | 484 | 477 | 478 | 2,764,700 | 478 |
| 2015-05-22 | 482 | 489 | 475 | 478 | 4,760,200 | 478 |
| 2015-05-21 | 490 | 493 | 482 | 483 | 4,561,700 | 483 |
| 2015-05-20 | 497 | 498 | 490 | 491 | 3,794,500 | 491 |
| 2015-05-19 | 495 | 498 | 489 | 493 | 4,117,900 | 493 |
| 2015-05-18 | 480 | 494 | 475 | 493 | 6,139,300 | 493 |
| 2015-05-15 | 474 | 481 | 468 | 476 | 6,702,500 | 476 |
| 2015-05-14 | 498 | 502 | 473 | 477 | 17,751,800 | 477 |
| 2015-05-13 | 494 | 506 | 490 | 506 | 9,297,300 | 506 |
| 2015-05-12 | 477 | 496 | 476 | 490 | 7,067,500 | 490 |
| 2015-05-11 | 482 | 482 | 474 | 480 | 4,228,500 | 480 |
| 2015-05-08 | 470 | 479 | 469 | 472 | 5,874,700 | 472 |
| 2015-05-07 | 487 | 487 | 467 | 469 | 9,841,200 | 469 |
| 2015-05-01 | 494 | 500 | 482 | 486 | 7,183,200 | 486 |
| 2015-04-30 | 498 | 502 | 491 | 496 | 8,742,700 | 496 |
| 2015-04-28 | 505 | 509 | 497 | 503 | 15,710,300 | 503 |
| 2015-04-27 | 511 | 513 | 494 | 498 | 11,842,100 | 498 |
| 2015-04-24 | 513 | 524 | 508 | 510 | 14,988,600 | 510 |
| 2015-04-23 | 504 | 524 | 498 | 508 | 14,898,800 | 508 |
| 2015-04-22 | 496 | 514 | 492 | 501 | 9,427,200 | 501 |
| 2015-04-21 | 496 | 499 | 489 | 494 | 5,375,800 | 494 |
| 2015-04-20 | 488 | 505 | 488 | 498 | 7,175,900 | 498 |
| 2015-04-17 | 509 | 509 | 489 | 501 | 15,757,100 | 501 |
| 2015-04-16 | 486 | 509 | 482 | 509 | 12,910,300 | 509 |
| 2015-04-15 | 484 | 487 | 478 | 486 | 7,110,400 | 486 |
| 2015-04-14 | 489 | 499 | 482 | 488 | 10,107,600 | 488 |
| 2015-04-13 | 468 | 492 | 467 | 490 | 12,861,700 | 490 |
| 2015-04-10 | 468 | 474 | 466 | 470 | 6,332,400 | 470 |
| 2015-04-09 | 466 | 469 | 463 | 467 | 3,805,300 | 467 |
| 2015-04-08 | 471 | 474 | 463 | 467 | 7,845,800 | 467 |
| 2015-04-07 | 469 | 475 | 461 | 472 | 8,807,200 | 472 |
| 2015-04-06 | 460 | 477 | 455 | 468 | 11,977,900 | 468 |
| 2015-04-03 | 441 | 454 | 436 | 453 | 8,256,000 | 453 |
| 2015-04-02 | 427 | 442 | 424 | 442 | 8,283,400 | 442 |
| 2015-04-01 | 430 | 432 | 424 | 426 | 6,788,400 | 426 |
| 2015-03-31 | 423 | 434 | 417 | 432 | 11,245,800 | 432 |
| 2015-03-30 | 409 | 425 | 405 | 422 | 9,589,300 | 422 |
| 2015-03-27 | 425 | 429 | 407 | 412 | 12,661,200 | 412 |
| 2015-03-26 | 430 | 432 | 415 | 426 | 18,138,800 | 426 |
| 2015-03-25 | 436 | 442 | 433 | 436 | 5,584,000 | 436 |
| 2015-03-24 | 442 | 442 | 433 | 441 | 6,683,400 | 441 |
| 2015-03-23 | 448 | 452 | 431 | 443 | 11,372,400 | 443 |
| 2015-03-20 | 424 | 443 | 420 | 443 | 9,742,600 | 443 |
| 2015-03-19 | 436 | 438 | 420 | 423 | 11,948,900 | 423 |
| 2015-03-18 | 431 | 439 | 430 | 435 | 6,019,000 | 435 |
| 2015-03-17 | 444 | 446 | 433 | 434 | 8,099,300 | 434 |
| 2015-03-16 | 444 | 445 | 437 | 441 | 7,849,500 | 441 |
| 2015-03-13 | 445 | 449 | 443 | 445 | 10,110,000 | 445 |
| 2015-03-12 | 471 | 473 | 441 | 442 | 20,171,700 | 442 |
| 2015-03-11 | 470 | 473 | 463 | 468 | 9,778,000 | 468 |
| 2015-03-10 | 485 | 490 | 464 | 472 | 15,895,800 | 472 |
| 2015-03-09 | 500 | 501 | 477 | 481 | 30,829,000 | 481 |
| 2015-03-06 | 470 | 477 | 464 | 476 | 5,436,300 | 476 |
| 2015-03-05 | 476 | 480 | 468 | 468 | 7,592,700 | 468 |
| 2015-03-04 | 470 | 481 | 461 | 478 | 14,026,100 | 478 |
| 2015-03-03 | 472 | 482 | 466 | 468 | 11,437,700 | 468 |
| 2015-03-02 | 489 | 489 | 464 | 468 | 8,621,900 | 468 |
| 2015-02-27 | 477 | 493 | 475 | 489 | 8,353,500 | 489 |
| 2015-02-26 | 484 | 485 | 468 | 482 | 14,032,800 | 482 |
| 2015-02-25 | 500 | 501 | 490 | 493 | 5,976,100 | 493 |
| 2015-02-24 | 494 | 505 | 490 | 501 | 13,166,900 | 501 |
| 2015-02-23 | 499 | 511 | 485 | 501 | 21,395,600 | 501 |
| 2015-02-20 | 520 | 528 | 484 | 488 | 48,836,900 | 488 |
| 2015-02-19 | 463 | 469 | 456 | 463 | 5,566,400 | 463 |
| 2015-02-18 | 467 | 477 | 459 | 462 | 10,576,800 | 462 |
| 2015-02-17 | 448 | 464 | 447 | 457 | 9,557,400 | 457 |
| 2015-02-16 | 468 | 477 | 446 | 451 | 18,279,300 | 451 |
| 2015-02-13 | 423 | 478 | 420 | 466 | 54,804,400 | 466 |
| 2015-02-12 | 425 | 425 | 412 | 418 | 7,785,600 | 418 |
| 2015-02-10 | 427 | 434 | 416 | 420 | 11,859,700 | 420 |
| 2015-02-09 | 419 | 430 | 413 | 428 | 11,834,500 | 428 |
| 2015-02-06 | 418 | 421 | 413 | 418 | 5,999,400 | 418 |
| 2015-02-05 | 416 | 420 | 411 | 417 | 7,401,800 | 417 |
| 2015-02-04 | 406 | 418 | 406 | 416 | 6,548,500 | 416 |
| 2015-02-03 | 420 | 422 | 399 | 403 | 8,206,800 | 403 |
| 2015-02-02 | 413 | 419 | 409 | 418 | 7,432,700 | 418 |
| 2015-01-30 | 412 | 417 | 408 | 414 | 5,824,800 | 414 |
| 2015-01-29 | 412 | 420 | 405 | 408 | 8,077,000 | 408 |
| 2015-01-28 | 393 | 419 | 393 | 415 | 13,853,900 | 415 |
| 2015-01-27 | 397 | 403 | 387 | 398 | 8,814,700 | 398 |
| 2015-01-26 | 390 | 406 | 389 | 396 | 9,627,000 | 396 |
| 2015-01-23 | 404 | 411 | 389 | 391 | 14,058,400 | 391 |
| 2015-01-22 | 377 | 399 | 376 | 394 | 14,387,900 | 394 |
| 2015-01-21 | 390 | 390 | 370 | 373 | 11,020,500 | 373 |
| 2015-01-20 | 382 | 393 | 379 | 391 | 6,801,400 | 391 |
| 2015-01-19 | 387 | 392 | 370 | 382 | 9,928,500 | 382 |
| 2015-01-16 | 375 | 397 | 368 | 382 | 18,015,800 | 382 |
| 2015-01-15 | 360 | 370 | 355 | 369 | 4,668,400 | 369 |
| 2015-01-14 | 370 | 371 | 353 | 360 | 7,135,900 | 360 |
| 2015-01-13 | 367 | 387 | 363 | 373 | 13,293,200 | 373 |
| 2015-01-09 | 356 | 359 | 350 | 354 | 5,006,300 | 354 |
| 2015-01-08 | 369 | 370 | 353 | 355 | 6,119,600 | 355 |
| 2015-01-07 | 369 | 373 | 360 | 365 | 5,555,500 | 365 |
| 2015-01-06 | 373 | 378 | 370 | 372 | 4,798,200 | 372 |
| 2015-01-05 | 370 | 382 | 367 | 381 | 3,485,500 | 381 |
分割・併合履歴 ： なし
