7073 (株)ジェイック の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 8,110 | 8,180 | 7,790 | 7,930 | 14,300 | 7,930 |
| 2019-12-27 | 8,140 | 8,540 | 8,070 | 8,140 | 27,400 | 8,140 |
| 2019-12-26 | 7,680 | 8,100 | 7,530 | 8,080 | 14,800 | 8,080 |
| 2019-12-25 | 7,750 | 7,750 | 7,530 | 7,580 | 9,000 | 7,580 |
| 2019-12-24 | 7,720 | 7,740 | 7,580 | 7,600 | 19,400 | 7,600 |
| 2019-12-23 | 8,080 | 8,080 | 7,700 | 7,780 | 11,500 | 7,780 |
| 2019-12-20 | 8,120 | 8,240 | 7,990 | 8,000 | 8,900 | 8,000 |
| 2019-12-19 | 7,840 | 8,490 | 7,800 | 8,110 | 32,100 | 8,110 |
| 2019-12-18 | 7,750 | 7,900 | 7,750 | 7,760 | 9,000 | 7,760 |
| 2019-12-17 | 7,890 | 7,900 | 7,640 | 7,860 | 17,800 | 7,860 |
| 2019-12-16 | 7,700 | 7,960 | 7,540 | 7,780 | 45,100 | 7,780 |
| 2019-12-13 | 8,730 | 8,770 | 8,470 | 8,600 | 17,000 | 8,600 |
| 2019-12-12 | 8,900 | 8,920 | 8,600 | 8,730 | 21,400 | 8,730 |
| 2019-12-11 | 8,570 | 8,800 | 8,570 | 8,770 | 35,700 | 8,770 |
| 2019-12-10 | 8,400 | 8,580 | 8,350 | 8,420 | 12,500 | 8,420 |
| 2019-12-09 | 8,700 | 8,740 | 8,330 | 8,450 | 21,000 | 8,450 |
| 2019-12-06 | 8,970 | 8,970 | 8,540 | 8,600 | 34,500 | 8,600 |
| 2019-12-05 | 9,620 | 9,730 | 8,830 | 8,900 | 102,500 | 8,900 |
| 2019-12-04 | 9,220 | 9,360 | 8,960 | 9,170 | 44,300 | 9,170 |
| 2019-12-03 | 9,000 | 9,500 | 8,800 | 9,370 | 127,800 | 9,370 |
| 2019-12-02 | 8,250 | 9,600 | 8,250 | 9,070 | 216,000 | 9,070 |
| 2019-11-29 | 8,080 | 8,230 | 8,030 | 8,170 | 12,000 | 8,170 |
| 2019-11-28 | 8,190 | 8,350 | 8,030 | 8,080 | 25,300 | 8,080 |
| 2019-11-27 | 7,850 | 8,360 | 7,760 | 8,330 | 69,200 | 8,330 |
| 2019-11-26 | 7,830 | 7,950 | 7,700 | 7,740 | 15,400 | 7,740 |
| 2019-11-25 | 8,070 | 8,160 | 7,760 | 7,810 | 18,200 | 7,810 |
| 2019-11-22 | 8,280 | 8,390 | 8,010 | 8,010 | 25,200 | 8,010 |
| 2019-11-21 | 7,960 | 8,300 | 7,850 | 8,230 | 25,800 | 8,230 |
| 2019-11-20 | 7,940 | 8,080 | 7,660 | 7,960 | 36,500 | 7,960 |
| 2019-11-19 | 7,500 | 8,110 | 7,480 | 7,940 | 50,700 | 7,940 |
| 2019-11-18 | 7,500 | 7,610 | 7,460 | 7,530 | 12,100 | 7,530 |
| 2019-11-15 | 7,590 | 7,590 | 7,330 | 7,480 | 14,000 | 7,480 |
| 2019-11-14 | 7,370 | 7,720 | 7,370 | 7,500 | 38,500 | 7,500 |
| 2019-11-13 | 8,080 | 8,100 | 7,350 | 7,350 | 70,700 | 7,350 |
| 2019-11-12 | 8,560 | 8,560 | 8,000 | 8,000 | 50,200 | 8,000 |
| 2019-11-11 | 8,550 | 8,850 | 8,440 | 8,560 | 80,500 | 8,560 |
| 2019-11-08 | 8,710 | 9,150 | 8,190 | 8,490 | 367,700 | 8,490 |
| 2019-11-07 | 9,110 | 9,680 | 8,720 | 8,740 | 400,100 | 8,740 |
| 2019-11-06 | 8,260 | 9,550 | 8,210 | 9,190 | 746,000 | 9,190 |
| 2019-11-05 | 8,600 | 8,780 | 8,100 | 8,110 | 198,400 | 8,110 |
| 2019-11-01 | 9,000 | 9,290 | 8,150 | 8,280 | 296,300 | 8,280 |
| 2019-10-31 | 10,400 | 11,180 | 8,930 | 8,950 | 464,300 | 8,950 |
| 2019-10-30 | 12,060 | 14,500 | 10,000 | 10,380 | 1,116,000 | 10,380 |
| 2019-10-29 | 10,320 | 13,320 | 10,110 | 12,650 | 698,800 | 12,650 |
分割・併合履歴 ： なし
