6740 (株)ジャパンディスプレイ の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 231 | 231 | 227 | 228 | 4,494,000 | 228 |
| 2017-12-28 | 232 | 233 | 230 | 230 | 3,585,200 | 230 |
| 2017-12-27 | 226 | 235 | 225 | 232 | 7,211,200 | 232 |
| 2017-12-26 | 233 | 234 | 225 | 225 | 12,757,100 | 225 |
| 2017-12-25 | 239 | 241 | 231 | 233 | 11,014,300 | 233 |
| 2017-12-22 | 237 | 246 | 235 | 238 | 17,142,400 | 238 |
| 2017-12-21 | 233 | 247 | 229 | 242 | 15,427,300 | 242 |
| 2017-12-20 | 250 | 250 | 232 | 234 | 28,933,800 | 234 |
| 2017-12-19 | 235 | 235 | 227 | 227 | 11,198,000 | 227 |
| 2017-12-18 | 244 | 244 | 231 | 233 | 15,406,200 | 233 |
| 2017-12-15 | 246 | 250 | 237 | 245 | 25,176,500 | 245 |
| 2017-12-14 | 238 | 250 | 238 | 248 | 34,102,700 | 248 |
| 2017-12-13 | 229 | 239 | 227 | 237 | 27,883,400 | 237 |
| 2017-12-12 | 218 | 226 | 218 | 225 | 16,032,700 | 225 |
| 2017-12-11 | 216 | 220 | 214 | 218 | 13,276,700 | 218 |
| 2017-12-08 | 207 | 226 | 206 | 219 | 36,885,500 | 219 |
| 2017-12-07 | 208 | 211 | 202 | 202 | 10,987,200 | 202 |
| 2017-12-06 | 208 | 212 | 204 | 206 | 25,184,600 | 206 |
| 2017-12-05 | 196 | 202 | 196 | 201 | 5,488,700 | 201 |
| 2017-12-04 | 198 | 198 | 196 | 196 | 6,035,000 | 196 |
| 2017-12-01 | 200 | 200 | 197 | 200 | 3,153,200 | 200 |
| 2017-11-30 | 202 | 204 | 199 | 199 | 4,443,600 | 199 |
| 2017-11-29 | 195 | 204 | 195 | 202 | 7,478,800 | 202 |
| 2017-11-28 | 197 | 197 | 194 | 194 | 4,611,100 | 194 |
| 2017-11-27 | 198 | 199 | 196 | 198 | 3,238,400 | 198 |
| 2017-11-24 | 201 | 201 | 197 | 198 | 6,362,900 | 198 |
| 2017-11-22 | 201 | 202 | 198 | 199 | 4,165,200 | 199 |
| 2017-11-21 | 201 | 201 | 198 | 199 | 6,273,000 | 199 |
| 2017-11-20 | 201 | 203 | 198 | 201 | 8,625,900 | 201 |
| 2017-11-17 | 210 | 211 | 202 | 203 | 10,926,100 | 203 |
| 2017-11-16 | 205 | 214 | 204 | 208 | 9,197,300 | 208 |
| 2017-11-15 | 210 | 211 | 202 | 205 | 9,876,500 | 205 |
| 2017-11-13 | 213 | 222 | 211 | 221 | 9,506,200 | 221 |
| 2017-11-10 | 214 | 215 | 212 | 214 | 6,435,600 | 214 |
| 2017-11-09 | 227 | 234 | 215 | 216 | 33,195,200 | 216 |
| 2017-11-08 | 248 | 251 | 237 | 241 | 19,352,700 | 241 |
| 2017-11-07 | 240 | 243 | 239 | 240 | 4,317,700 | 240 |
| 2017-11-06 | 243 | 243 | 240 | 240 | 4,949,100 | 240 |
| 2017-11-02 | 246 | 246 | 241 | 241 | 5,004,600 | 241 |
| 2017-11-01 | 245 | 248 | 242 | 245 | 8,440,100 | 245 |
| 2017-10-31 | 248 | 249 | 243 | 243 | 6,886,700 | 243 |
| 2017-10-30 | 241 | 247 | 239 | 245 | 9,149,200 | 245 |
| 2017-10-27 | 237 | 244 | 236 | 241 | 7,573,300 | 241 |
| 2017-10-26 | 238 | 238 | 235 | 236 | 4,008,800 | 236 |
| 2017-10-25 | 238 | 240 | 236 | 236 | 5,363,900 | 236 |
| 2017-10-24 | 238 | 241 | 235 | 238 | 4,495,400 | 238 |
| 2017-10-23 | 241 | 243 | 239 | 239 | 3,322,800 | 239 |
| 2017-10-20 | 240 | 241 | 238 | 239 | 6,069,400 | 239 |
| 2017-10-19 | 245 | 245 | 241 | 242 | 5,867,000 | 242 |
| 2017-10-18 | 246 | 246 | 241 | 241 | 5,394,000 | 241 |
| 2017-10-17 | 245 | 252 | 244 | 245 | 11,038,400 | 245 |
| 2017-10-16 | 237 | 244 | 235 | 242 | 10,815,000 | 242 |
| 2017-10-13 | 241 | 241 | 235 | 237 | 12,050,600 | 237 |
| 2017-10-12 | 247 | 248 | 241 | 241 | 11,613,900 | 241 |
| 2017-10-11 | 250 | 253 | 247 | 247 | 12,579,900 | 247 |
| 2017-10-10 | 248 | 256 | 247 | 249 | 20,204,000 | 249 |
| 2017-10-06 | 256 | 263 | 247 | 248 | 41,770,000 | 248 |
| 2017-10-05 | 290 | 290 | 251 | 253 | 125,417,200 | 253 |
| 2017-10-04 | 250 | 286 | 243 | 274 | 292,476,000 | 274 |
| 2017-10-03 | 226 | 227 | 221 | 221 | 13,763,800 | 221 |
| 2017-10-02 | 220 | 227 | 217 | 226 | 18,447,400 | 226 |
| 2017-09-29 | 220 | 223 | 213 | 218 | 18,371,600 | 218 |
| 2017-09-28 | 208 | 232 | 207 | 221 | 58,703,000 | 221 |
| 2017-09-27 | 202 | 208 | 202 | 206 | 10,666,600 | 206 |
| 2017-09-26 | 202 | 202 | 198 | 200 | 4,506,200 | 200 |
| 2017-09-25 | 202 | 206 | 200 | 201 | 4,718,200 | 201 |
| 2017-09-22 | 206 | 206 | 201 | 201 | 8,789,400 | 201 |
| 2017-09-21 | 209 | 209 | 200 | 206 | 17,922,800 | 206 |
| 2017-09-20 | 199 | 210 | 198 | 210 | 20,455,600 | 210 |
| 2017-09-19 | 194 | 198 | 192 | 198 | 9,512,400 | 198 |
| 2017-09-15 | 189 | 193 | 189 | 191 | 6,243,800 | 191 |
| 2017-09-14 | 191 | 192 | 189 | 190 | 6,359,200 | 190 |
| 2017-09-13 | 197 | 198 | 191 | 192 | 5,658,000 | 192 |
| 2017-09-12 | 190 | 200 | 189 | 194 | 16,648,700 | 194 |
| 2017-09-11 | 188 | 190 | 186 | 187 | 4,227,300 | 187 |
| 2017-09-08 | 188 | 190 | 186 | 186 | 4,777,300 | 186 |
| 2017-09-07 | 190 | 191 | 186 | 186 | 6,043,100 | 186 |
| 2017-09-06 | 190 | 192 | 185 | 191 | 9,527,500 | 191 |
| 2017-09-05 | 194 | 196 | 192 | 193 | 3,814,000 | 193 |
| 2017-09-04 | 198 | 199 | 194 | 195 | 3,791,700 | 195 |
| 2017-09-01 | 198 | 200 | 197 | 198 | 5,693,900 | 198 |
| 2017-08-31 | 198 | 200 | 197 | 198 | 3,031,000 | 198 |
| 2017-08-30 | 200 | 200 | 198 | 198 | 2,280,000 | 198 |
| 2017-08-29 | 198 | 199 | 197 | 198 | 4,093,500 | 198 |
| 2017-08-28 | 202 | 203 | 200 | 200 | 3,810,900 | 200 |
| 2017-08-25 | 202 | 206 | 200 | 200 | 7,558,600 | 200 |
| 2017-08-24 | 200 | 204 | 199 | 201 | 3,791,700 | 201 |
| 2017-08-23 | 206 | 206 | 199 | 199 | 7,350,500 | 199 |
| 2017-08-22 | 196 | 204 | 195 | 203 | 7,685,700 | 203 |
| 2017-08-21 | 202 | 203 | 196 | 198 | 6,197,300 | 198 |
| 2017-08-18 | 202 | 206 | 200 | 201 | 14,322,700 | 201 |
| 2017-08-17 | 196 | 208 | 196 | 207 | 31,682,800 | 207 |
| 2017-08-16 | 185 | 194 | 184 | 192 | 21,760,600 | 192 |
| 2017-08-15 | 182 | 185 | 180 | 180 | 7,233,400 | 180 |
| 2017-08-14 | 175 | 183 | 174 | 180 | 12,826,100 | 180 |
| 2017-08-10 | 191 | 192 | 177 | 180 | 24,150,000 | 180 |
| 2017-08-09 | 195 | 197 | 191 | 195 | 10,609,500 | 195 |
| 2017-08-08 | 204 | 206 | 196 | 198 | 13,343,400 | 198 |
| 2017-08-07 | 200 | 201 | 197 | 199 | 2,997,100 | 199 |
| 2017-08-04 | 198 | 202 | 196 | 200 | 9,091,100 | 200 |
| 2017-08-03 | 195 | 196 | 193 | 195 | 3,158,100 | 195 |
| 2017-08-02 | 195 | 197 | 194 | 196 | 2,424,300 | 196 |
| 2017-08-01 | 198 | 198 | 194 | 195 | 5,671,200 | 195 |
| 2017-07-31 | 195 | 198 | 194 | 198 | 4,255,200 | 198 |
| 2017-07-28 | 201 | 203 | 194 | 195 | 16,304,100 | 195 |
| 2017-07-27 | 207 | 210 | 201 | 201 | 19,358,900 | 201 |
| 2017-07-26 | 203 | 204 | 200 | 203 | 3,760,800 | 203 |
| 2017-07-25 | 202 | 203 | 201 | 202 | 2,889,600 | 202 |
| 2017-07-24 | 205 | 208 | 201 | 202 | 6,519,300 | 202 |
| 2017-07-21 | 200 | 205 | 199 | 205 | 6,567,000 | 205 |
| 2017-07-20 | 202 | 203 | 199 | 200 | 5,611,700 | 200 |
| 2017-07-19 | 198 | 209 | 197 | 204 | 14,324,400 | 204 |
| 2017-07-18 | 198 | 199 | 198 | 199 | 2,599,800 | 199 |
| 2017-07-14 | 200 | 201 | 199 | 199 | 4,588,000 | 199 |
| 2017-07-13 | 202 | 203 | 200 | 200 | 7,357,500 | 200 |
| 2017-07-12 | 204 | 205 | 201 | 203 | 4,933,000 | 203 |
| 2017-07-11 | 204 | 205 | 201 | 203 | 6,501,100 | 203 |
| 2017-07-10 | 202 | 206 | 202 | 204 | 7,475,800 | 204 |
| 2017-07-07 | 202 | 204 | 199 | 202 | 15,394,400 | 202 |
| 2017-07-06 | 218 | 219 | 208 | 210 | 16,834,100 | 210 |
| 2017-07-05 | 220 | 222 | 218 | 221 | 5,650,300 | 221 |
| 2017-07-04 | 223 | 227 | 217 | 219 | 21,124,300 | 219 |
| 2017-07-03 | 212 | 223 | 212 | 220 | 12,847,300 | 220 |
| 2017-06-30 | 213 | 217 | 210 | 212 | 7,423,200 | 212 |
| 2017-06-29 | 207 | 216 | 207 | 215 | 15,068,500 | 215 |
| 2017-06-28 | 209 | 215 | 205 | 205 | 9,672,500 | 205 |
| 2017-06-27 | 202 | 210 | 200 | 208 | 11,114,700 | 208 |
| 2017-06-26 | 199 | 204 | 199 | 203 | 3,623,800 | 203 |
| 2017-06-23 | 200 | 200 | 197 | 199 | 5,346,900 | 199 |
| 2017-06-22 | 200 | 201 | 199 | 199 | 3,212,100 | 199 |
| 2017-06-21 | 201 | 203 | 200 | 201 | 3,845,900 | 201 |
| 2017-06-20 | 201 | 205 | 200 | 202 | 6,895,000 | 202 |
| 2017-06-19 | 198 | 199 | 195 | 198 | 5,864,600 | 198 |
| 2017-06-16 | 199 | 202 | 199 | 199 | 2,982,700 | 199 |
| 2017-06-15 | 200 | 201 | 198 | 199 | 4,411,100 | 199 |
| 2017-06-14 | 206 | 207 | 200 | 200 | 7,998,400 | 200 |
| 2017-06-13 | 208 | 209 | 204 | 204 | 5,307,100 | 204 |
| 2017-06-12 | 206 | 213 | 204 | 209 | 9,667,200 | 209 |
| 2017-06-09 | 203 | 206 | 200 | 206 | 7,745,000 | 206 |
| 2017-06-08 | 208 | 213 | 203 | 204 | 15,973,500 | 204 |
| 2017-06-07 | 203 | 228 | 197 | 214 | 51,561,500 | 214 |
| 2017-06-06 | 197 | 198 | 194 | 195 | 5,764,900 | 195 |
| 2017-06-05 | 204 | 205 | 195 | 197 | 9,386,600 | 197 |
| 2017-06-02 | 194 | 205 | 194 | 205 | 13,095,700 | 205 |
| 2017-06-01 | 194 | 200 | 192 | 194 | 13,957,400 | 194 |
| 2017-05-31 | 202 | 204 | 198 | 198 | 7,354,000 | 198 |
| 2017-05-30 | 203 | 205 | 202 | 203 | 3,717,700 | 203 |
| 2017-05-29 | 203 | 205 | 201 | 203 | 2,972,800 | 203 |
| 2017-05-26 | 205 | 207 | 202 | 202 | 5,920,500 | 202 |
| 2017-05-25 | 207 | 210 | 203 | 205 | 8,940,400 | 205 |
| 2017-05-24 | 206 | 207 | 204 | 207 | 3,766,700 | 207 |
| 2017-05-23 | 207 | 209 | 203 | 205 | 5,555,600 | 205 |
| 2017-05-22 | 210 | 212 | 205 | 206 | 6,198,100 | 206 |
| 2017-05-19 | 209 | 214 | 209 | 210 | 8,083,900 | 210 |
| 2017-05-18 | 205 | 212 | 205 | 207 | 10,943,600 | 207 |
| 2017-05-17 | 208 | 211 | 204 | 205 | 8,153,700 | 205 |
| 2017-05-16 | 215 | 216 | 209 | 209 | 6,992,500 | 209 |
| 2017-05-15 | 208 | 214 | 205 | 214 | 9,202,700 | 214 |
| 2017-05-12 | 208 | 211 | 201 | 209 | 13,871,100 | 209 |
| 2017-05-11 | 230 | 231 | 212 | 212 | 30,087,700 | 212 |
| 2017-05-10 | 233 | 242 | 232 | 239 | 11,089,900 | 239 |
| 2017-05-09 | 232 | 233 | 230 | 231 | 3,822,700 | 231 |
| 2017-05-08 | 232 | 233 | 229 | 231 | 9,256,100 | 231 |
| 2017-05-02 | 228 | 235 | 225 | 229 | 21,851,400 | 229 |
| 2017-05-01 | 252 | 253 | 244 | 244 | 7,548,100 | 244 |
| 2017-04-28 | 254 | 259 | 250 | 252 | 13,284,600 | 252 |
| 2017-04-27 | 242 | 250 | 242 | 250 | 4,872,100 | 250 |
| 2017-04-26 | 241 | 247 | 240 | 244 | 6,153,200 | 244 |
| 2017-04-25 | 235 | 240 | 232 | 239 | 7,028,200 | 239 |
| 2017-04-24 | 241 | 242 | 233 | 234 | 6,887,400 | 234 |
| 2017-04-21 | 240 | 243 | 238 | 239 | 3,930,200 | 239 |
| 2017-04-20 | 237 | 242 | 235 | 236 | 4,780,500 | 236 |
| 2017-04-19 | 235 | 240 | 235 | 236 | 4,497,100 | 236 |
| 2017-04-18 | 242 | 245 | 239 | 239 | 4,737,700 | 239 |
| 2017-04-17 | 239 | 243 | 233 | 236 | 7,197,100 | 236 |
| 2017-04-14 | 235 | 246 | 234 | 241 | 6,375,700 | 241 |
| 2017-04-13 | 229 | 242 | 225 | 238 | 10,467,700 | 238 |
| 2017-04-12 | 237 | 239 | 231 | 233 | 5,714,000 | 233 |
| 2017-04-11 | 245 | 246 | 238 | 241 | 6,130,000 | 241 |
| 2017-04-10 | 241 | 253 | 240 | 250 | 9,659,800 | 250 |
| 2017-04-07 | 235 | 242 | 232 | 239 | 10,069,700 | 239 |
| 2017-04-06 | 240 | 241 | 229 | 232 | 10,583,300 | 232 |
| 2017-04-05 | 251 | 252 | 241 | 243 | 8,567,900 | 243 |
| 2017-04-04 | 263 | 264 | 250 | 251 | 9,907,500 | 251 |
| 2017-04-03 | 260 | 271 | 260 | 263 | 12,894,300 | 263 |
| 2017-03-31 | 259 | 267 | 257 | 260 | 11,860,400 | 260 |
| 2017-03-30 | 249 | 259 | 249 | 257 | 8,150,200 | 257 |
| 2017-03-29 | 256 | 257 | 249 | 251 | 6,197,100 | 251 |
| 2017-03-28 | 249 | 252 | 248 | 250 | 6,113,400 | 250 |
| 2017-03-27 | 251 | 253 | 246 | 247 | 7,072,000 | 247 |
| 2017-03-24 | 257 | 259 | 253 | 254 | 7,491,000 | 254 |
| 2017-03-23 | 265 | 269 | 257 | 258 | 7,502,300 | 258 |
| 2017-03-22 | 262 | 265 | 260 | 263 | 8,221,800 | 263 |
| 2017-03-21 | 270 | 272 | 263 | 266 | 5,924,600 | 266 |
| 2017-03-17 | 263 | 271 | 263 | 266 | 8,203,400 | 266 |
| 2017-03-16 | 264 | 267 | 262 | 264 | 5,124,300 | 264 |
| 2017-03-15 | 271 | 272 | 264 | 266 | 7,511,100 | 266 |
| 2017-03-14 | 265 | 273 | 265 | 271 | 9,400,800 | 271 |
| 2017-03-13 | 262 | 265 | 260 | 263 | 5,890,700 | 263 |
| 2017-03-10 | 258 | 266 | 254 | 265 | 15,229,000 | 265 |
| 2017-03-09 | 263 | 266 | 259 | 260 | 9,288,700 | 260 |
| 2017-03-08 | 263 | 268 | 261 | 266 | 6,925,400 | 266 |
| 2017-03-07 | 269 | 271 | 264 | 266 | 8,944,100 | 266 |
| 2017-03-06 | 271 | 272 | 269 | 270 | 4,290,500 | 270 |
| 2017-03-03 | 275 | 277 | 271 | 271 | 5,550,800 | 271 |
| 2017-03-02 | 280 | 280 | 276 | 277 | 8,691,700 | 277 |
| 2017-03-01 | 279 | 281 | 272 | 273 | 8,982,000 | 273 |
| 2017-02-28 | 275 | 280 | 273 | 278 | 7,239,400 | 278 |
| 2017-02-27 | 276 | 280 | 271 | 272 | 7,253,700 | 272 |
| 2017-02-24 | 270 | 281 | 269 | 278 | 9,293,300 | 278 |
| 2017-02-23 | 268 | 278 | 265 | 275 | 15,585,800 | 275 |
| 2017-02-22 | 282 | 282 | 270 | 273 | 18,772,200 | 273 |
| 2017-02-21 | 282 | 284 | 278 | 282 | 7,565,600 | 282 |
| 2017-02-20 | 284 | 285 | 281 | 282 | 5,635,300 | 282 |
| 2017-02-17 | 283 | 289 | 278 | 286 | 13,190,500 | 286 |
| 2017-02-16 | 284 | 290 | 278 | 286 | 20,759,000 | 286 |
| 2017-02-15 | 303 | 304 | 283 | 286 | 34,635,900 | 286 |
| 2017-02-14 | 314 | 317 | 306 | 307 | 11,739,000 | 307 |
| 2017-02-13 | 307 | 313 | 296 | 311 | 19,137,200 | 311 |
| 2017-02-10 | 318 | 320 | 302 | 303 | 26,265,700 | 303 |
| 2017-02-09 | 339 | 345 | 316 | 317 | 31,345,400 | 317 |
| 2017-02-08 | 321 | 330 | 321 | 330 | 7,583,000 | 330 |
| 2017-02-07 | 327 | 327 | 320 | 322 | 8,999,400 | 322 |
| 2017-02-06 | 323 | 330 | 320 | 330 | 12,465,300 | 330 |
| 2017-02-03 | 310 | 315 | 308 | 315 | 11,585,700 | 315 |
| 2017-02-02 | 315 | 328 | 304 | 305 | 24,024,800 | 305 |
| 2017-02-01 | 304 | 315 | 301 | 312 | 9,735,600 | 312 |
| 2017-01-31 | 320 | 321 | 307 | 307 | 14,631,600 | 307 |
| 2017-01-30 | 324 | 328 | 321 | 326 | 8,647,900 | 326 |
| 2017-01-27 | 329 | 330 | 321 | 328 | 17,675,800 | 328 |
| 2017-01-26 | 324 | 335 | 320 | 331 | 65,402,300 | 331 |
| 2017-01-25 | 297 | 306 | 295 | 304 | 22,449,200 | 304 |
| 2017-01-24 | 290 | 298 | 287 | 289 | 9,636,900 | 289 |
| 2017-01-23 | 292 | 299 | 291 | 293 | 7,346,200 | 293 |
| 2017-01-20 | 294 | 301 | 290 | 300 | 10,112,600 | 300 |
| 2017-01-19 | 305 | 315 | 295 | 296 | 19,183,700 | 296 |
| 2017-01-18 | 290 | 299 | 286 | 297 | 19,022,100 | 297 |
| 2017-01-17 | 305 | 312 | 295 | 296 | 19,917,300 | 296 |
| 2017-01-16 | 331 | 331 | 310 | 311 | 13,623,900 | 311 |
| 2017-01-13 | 335 | 336 | 330 | 333 | 7,817,900 | 333 |
| 2017-01-12 | 329 | 336 | 325 | 334 | 8,552,900 | 334 |
| 2017-01-11 | 337 | 342 | 333 | 334 | 8,706,000 | 334 |
| 2017-01-10 | 331 | 340 | 323 | 340 | 16,279,700 | 340 |
| 2017-01-06 | 346 | 349 | 334 | 336 | 19,215,200 | 336 |
| 2017-01-05 | 353 | 364 | 345 | 354 | 25,742,900 | 354 |
| 2017-01-04 | 340 | 358 | 336 | 353 | 22,848,900 | 353 |
分割・併合履歴 ： なし
