ジェクシード(3719)の株価時系列情報
ジェクシード(3719)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 4,510 | 4,850 | 4,330 | 4,850 | 7,700 |
| 2005/12/29 | 4,490 | 4,560 | 4,450 | 4,510 | 10,000 |
| 2005/12/28 | 4,450 | 4,460 | 4,200 | 4,400 | 10,300 |
| 2005/12/27 | 4,810 | 4,810 | 4,460 | 4,490 | 15,700 |
| 2005/12/26 | 4,670 | 4,890 | 4,380 | 4,830 | 20,100 |
| 2005/12/22 | 4,950 | 4,950 | 4,650 | 4,720 | 13,400 |
| 2005/12/21 | 4,990 | 4,990 | 4,600 | 4,610 | 13,800 |
| 2005/12/20 | 5,200 | 5,200 | 4,740 | 4,980 | 22,100 |
| 2005/12/19 | 5,400 | 5,400 | 5,080 | 5,200 | 11,800 |
| 2005/12/16 | 5,350 | 5,500 | 5,350 | 5,350 | 3,500 |
| 2005/12/15 | 5,410 | 5,700 | 5,260 | 5,600 | 10,500 |
| 2005/12/14 | 5,700 | 5,750 | 5,500 | 5,600 | 4,200 |
| 2005/12/13 | 5,760 | 5,760 | 5,420 | 5,600 | 6,900 |
| 2005/12/12 | 5,780 | 6,250 | 5,450 | 5,460 | 29,300 |
| 2005/12/09 | 5,310 | 5,520 | 5,310 | 5,500 | 7,800 |
| 2005/12/08 | 5,680 | 5,690 | 5,320 | 5,590 | 8,000 |
| 2005/12/07 | 5,600 | 5,980 | 5,200 | 5,480 | 31,800 |
| 2005/12/06 | 6,030 | 6,030 | 5,230 | 5,740 | 20,800 |
| 2005/12/05 | 6,180 | 6,620 | 5,910 | 5,930 | 14,000 |
| 2005/12/02 | 6,800 | 6,900 | 6,210 | 6,210 | 10,900 |
| 2005/12/01 | 5,930 | 7,030 | 5,930 | 6,790 | 85,700 |
| 2005/11/30 | 5,830 | 6,160 | 5,460 | 6,030 | 30,600 |
| 2005/11/29 | 5,410 | 6,110 | 5,280 | 6,110 | 59,600 |
| 2005/11/28 | 5,190 | 5,570 | 5,080 | 5,110 | 11,500 |
| 2005/11/25 | 5,860 | 5,860 | 5,400 | 5,590 | 10,000 |
| 2005/11/24 | 5,850 | 5,950 | 5,450 | 5,660 | 26,300 |
| 2005/11/22 | 6,600 | 6,800 | 6,450 | 6,450 | 8,500 |
| 2005/11/21 | 6,860 | 7,100 | 6,640 | 7,100 | 14,500 |
| 2005/11/18 | 6,950 | 7,060 | 6,900 | 7,060 | 11,300 |
| 2005/11/17 | 7,400 | 7,450 | 7,020 | 7,350 | 17,200 |
| 2005/11/16 | 7,400 | 7,630 | 7,330 | 7,500 | 13,500 |
| 2005/11/15 | 7,700 | 7,750 | 7,000 | 7,700 | 28,700 |
| 2005/11/14 | 7,940 | 7,940 | 7,470 | 7,680 | 24,400 |
| 2005/11/11 | 8,090 | 8,190 | 7,450 | 8,040 | 86,600 |
| 2005/11/10 | 6,400 | 7,210 | 6,210 | 7,190 | 62,600 |
| 2005/11/09 | 7,940 | 8,340 | 6,440 | 7,200 | 116,100 |
| 2005/11/08 | 5,840 | 7,040 | 5,840 | 7,040 | 153,300 |
| 2005/11/07 | 4,990 | 5,040 | 4,820 | 5,040 | 77,100 |
| 2005/11/04 | 4,040 | 4,540 | 3,870 | 4,540 | 57,100 |
| 2005/11/02 | 3,540 | 4,040 | 3,540 | 4,040 | 52,600 |
| 2005/11/01 | 3,440 | 3,540 | 3,380 | 3,540 | 44,500 |
| 2005/10/31 | 3,540 | 3,550 | 3,300 | 3,540 | 9,800 |
| 2005/10/28 | 3,400 | 3,540 | 3,260 | 3,540 | 5,200 |
| 2005/10/27 | 3,470 | 3,950 | 3,230 | 3,400 | 29,900 |
| 2005/10/26 | 3,240 | 3,450 | 2,940 | 3,450 | 30,800 |
| 2005/10/25 | 3,500 | 3,640 | 3,200 | 3,290 | 63,200 |
| 2005/10/24 | 4,150 | 4,150 | 3,250 | 3,400 | 136,000 |
| 2005/10/21 | 3,200 | 3,750 | 3,120 | 3,750 | 127,500 |
| 2005/10/20 | 2,890 | 3,250 | 2,850 | 3,250 | 72,700 |
| 2005/10/19 | 3,200 | 3,200 | 2,735 | 2,810 | 207,300 |
| 2005/10/18 | 2,800 | 2,800 | 2,800 | 2,800 | 27,200 |
| 2005/10/17 | 1,990 | 2,400 | 1,990 | 2,400 | 51,500 |
| 2005/10/14 | 1,748 | 2,020 | 1,705 | 2,000 | 50,300 |
| 2005/10/13 | 1,680 | 1,795 | 1,640 | 1,795 | 26,500 |
| 2005/10/12 | 1,560 | 1,700 | 1,545 | 1,700 | 15,900 |
| 2005/10/11 | 1,540 | 1,600 | 1,540 | 1,600 | 54,500 |
| 2005/10/07 | 1,540 | 1,560 | 1,540 | 1,560 | 10,300 |
| 2005/10/06 | 1,578 | 1,578 | 1,505 | 1,520 | 700 |
| 2005/10/05 | 1,520 | 1,590 | 1,520 | 1,580 | 13,000 |
| 2005/10/04 | 1,520 | 1,550 | 1,520 | 1,525 | 4,300 |
| 2005/10/03 | 1,599 | 1,599 | 1,505 | 1,505 | 4,300 |
| 2005/09/30 | 1,550 | 1,580 | 1,550 | 1,580 | 600 |
| 2005/09/29 | 1,450 | 1,550 | 1,450 | 1,470 | 1,000 |
| 2005/09/28 | 1,512 | 1,512 | 1,470 | 1,500 | 3,800 |
| 2005/09/27 | 1,525 | 1,525 | 1,525 | 1,525 | 500 |
| 2005/09/26 | 1,560 | 1,560 | 1,546 | 1,546 | 3,400 |
| 2005/09/22 | 1,540 | 1,560 | 1,540 | 1,545 | 1,800 |
| 2005/09/21 | 1,540 | 1,540 | 1,535 | 1,540 | 2,400 |
| 2005/09/20 | 1,551 | 1,560 | 1,532 | 1,540 | 3,200 |
| 2005/09/16 | 1,551 | 1,559 | 1,540 | 1,559 | 4,900 |
| 2005/09/15 | 1,543 | 1,549 | 1,501 | 1,549 | 13,700 |
| 2005/09/14 | 1,540 | 1,540 | 1,501 | 1,501 | 1,000 |
| 2005/09/13 | 1,510 | 1,541 | 1,483 | 1,540 | 7,900 |
| 2005/09/12 | 1,583 | 1,585 | 1,570 | 1,570 | 3,200 |
| 2005/09/09 | 1,580 | 1,580 | 1,570 | 1,580 | 500 |
| 2005/09/08 | 1,556 | 1,590 | 1,556 | 1,580 | 3,200 |
| 2005/09/07 | 1,700 | 1,700 | 1,601 | 1,601 | 3,900 |
| 2005/09/06 | 1,750 | 1,755 | 1,700 | 1,700 | 5,400 |
| 2005/09/05 | 1,740 | 1,740 | 1,699 | 1,740 | 4,500 |
| 2005/09/02 | 1,810 | 1,810 | 1,660 | 1,710 | 23,000 |
| 2005/09/01 | 1,819 | 1,819 | 1,604 | 1,660 | 30,300 |
| 2005/08/31 | 1,510 | 1,549 | 1,510 | 1,549 | 2,600 |
| 2005/08/30 | 1,518 | 1,519 | 1,510 | 1,510 | 1,300 |
| 2005/08/29 | 1,495 | 1,519 | 1,495 | 1,519 | 1,400 |
| 2005/08/26 | 1,500 | 1,500 | 1,490 | 1,495 | 4,000 |
| 2005/08/25 | 1,485 | 1,530 | 1,485 | 1,510 | 3,600 |
| 2005/08/24 | 1,400 | 1,470 | 1,400 | 1,470 | 1,000 |
| 2005/08/23 | 1,470 | 1,470 | 1,390 | 1,410 | 2,200 |
| 2005/08/22 | 1,470 | 1,480 | 1,470 | 1,470 | 400 |
| 2005/08/19 | 1,400 | 1,470 | 1,400 | 1,470 | 1,200 |
| 2005/08/18 | 1,390 | 1,400 | 1,390 | 1,400 | 900 |
| 2005/08/17 | 1,450 | 1,470 | 1,430 | 1,430 | 2,800 |
| 2005/08/16 | 1,480 | 1,480 | 1,450 | 1,460 | 800 |
| 2005/08/15 | 1,435 | 1,440 | 1,435 | 1,440 | 400 |
| 2005/08/12 | 1,430 | 1,435 | 1,430 | 1,435 | 500 |
| 2005/08/11 | 1,420 | 1,490 | 1,420 | 1,490 | 500 |
| 2005/08/10 | 1,450 | 1,480 | 1,450 | 1,480 | 1,300 |
| 2005/08/09 | 1,400 | 1,470 | 1,400 | 1,420 | 700 |
| 2005/08/08 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
| 2005/08/05 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2005/08/04 | 1,402 | 1,402 | 1,380 | 1,400 | 2,400 |
| 2005/08/03 | 1,430 | 1,430 | 1,415 | 1,420 | 1,200 |
| 2005/08/02 | 1,515 | 1,515 | 1,430 | 1,430 | 1,700 |
| 2005/08/01 | 1,570 | 1,570 | 1,401 | 1,473 | 5,800 |
| 2005/07/29 | 1,490 | 1,570 | 1,450 | 1,570 | 5,700 |
| 2005/07/28 | 1,513 | 1,513 | 1,485 | 1,490 | 7,900 |
| 2005/07/27 | 1,600 | 1,629 | 1,435 | 1,435 | 17,200 |
| 2005/07/26 | 1,570 | 1,810 | 1,510 | 1,599 | 113,300 |
| 2005/07/25 | 1,330 | 1,510 | 1,330 | 1,510 | 91,600 |
| 2005/07/22 | 1,310 | 1,310 | 1,303 | 1,310 | 3,200 |
| 2005/07/21 | 1,320 | 1,320 | 1,305 | 1,310 | 3,600 |
| 2005/07/20 | 1,330 | 1,330 | 1,305 | 1,310 | 15,400 |
| 2005/07/19 | 1,315 | 1,320 | 1,315 | 1,320 | 1,700 |
| 2005/07/15 | 1,330 | 1,330 | 1,311 | 1,320 | 4,900 |
| 2005/07/14 | 1,330 | 1,340 | 1,330 | 1,330 | 3,600 |
| 2005/07/13 | 1,340 | 1,340 | 1,330 | 1,330 | 6,600 |
| 2005/07/12 | 1,340 | 1,340 | 1,330 | 1,330 | 5,800 |
| 2005/07/11 | 1,350 | 1,350 | 1,337 | 1,340 | 7,400 |
| 2005/07/08 | 1,410 | 1,410 | 1,305 | 1,340 | 17,800 |
| 2005/07/07 | 1,459 | 1,479 | 1,420 | 1,420 | 3,200 |
| 2005/07/06 | 1,510 | 1,510 | 1,430 | 1,435 | 5,300 |
| 2005/07/05 | 1,520 | 1,540 | 1,430 | 1,510 | 5,700 |
| 2005/07/04 | 1,515 | 1,520 | 1,490 | 1,500 | 1,400 |
| 2005/07/01 | 1,609 | 1,609 | 1,500 | 1,575 | 1,000 |
| 2005/06/30 | 1,621 | 1,630 | 1,600 | 1,630 | 5,100 |
| 2005/06/29 | 1,591 | 1,591 | 1,550 | 1,591 | 11,700 |
| 2005/06/28 | 1,450 | 1,540 | 1,431 | 1,441 | 3,800 |
| 2005/06/27 | 1,585 | 1,585 | 1,470 | 1,510 | 2,300 |
| 2005/06/24 | 1,570 | 1,573 | 1,540 | 1,560 | 2,600 |
| 2005/06/23 | 1,449 | 1,540 | 1,449 | 1,540 | 5,400 |
| 2005/06/22 | 1,449 | 1,449 | 1,428 | 1,429 | 1,800 |
| 2005/06/21 | 1,450 | 1,451 | 1,400 | 1,449 | 5,800 |
| 2005/06/20 | 1,475 | 1,515 | 1,470 | 1,490 | 2,600 |
| 2005/06/17 | 1,510 | 1,600 | 1,510 | 1,535 | 3,700 |
| 2005/06/16 | 1,600 | 1,600 | 1,550 | 1,600 | 500 |
| 2005/06/15 | 1,545 | 1,600 | 1,540 | 1,600 | 1,700 |
| 2005/06/14 | 1,580 | 1,580 | 1,575 | 1,575 | 400 |
| 2005/06/13 | 1,585 | 1,590 | 1,545 | 1,590 | 1,200 |
| 2005/06/10 | 1,605 | 1,605 | 1,590 | 1,590 | 1,200 |
| 2005/06/09 | 1,619 | 1,690 | 1,605 | 1,610 | 1,400 |
| 2005/06/07 | 1,681 | 1,681 | 1,681 | 1,681 | 500 |
| 2005/06/06 | 1,660 | 1,750 | 1,660 | 1,750 | 1,200 |
| 2005/06/03 | 1,740 | 1,782 | 1,740 | 1,782 | 3,200 |
| 2005/06/02 | 1,770 | 1,800 | 1,710 | 1,750 | 3,600 |
| 2005/06/01 | 1,770 | 1,790 | 1,750 | 1,780 | 2,000 |
| 2005/05/31 | 1,740 | 1,770 | 1,740 | 1,770 | 4,500 |
| 2005/05/30 | 1,750 | 1,770 | 1,750 | 1,770 | 2,000 |
| 2005/05/27 | 1,720 | 1,770 | 1,720 | 1,770 | 1,200 |
| 2005/05/26 | 1,741 | 1,800 | 1,740 | 1,760 | 1,000 |
| 2005/05/25 | 1,850 | 1,850 | 1,742 | 1,800 | 2,400 |
| 2005/05/24 | 1,860 | 1,860 | 1,781 | 1,850 | 5,500 |
| 2005/05/23 | 1,630 | 1,830 | 1,628 | 1,830 | 5,400 |
| 2005/05/20 | 1,575 | 1,670 | 1,575 | 1,630 | 7,400 |
| 2005/05/19 | 1,700 | 1,700 | 1,605 | 1,605 | 8,300 |
| 2005/05/18 | 1,680 | 1,740 | 1,650 | 1,700 | 9,700 |
| 2005/05/17 | 1,885 | 1,898 | 1,650 | 1,650 | 9,900 |
| 2005/05/16 | 1,924 | 1,930 | 1,850 | 1,915 | 18,800 |
| 2005/05/13 | 1,960 | 1,990 | 1,950 | 1,950 | 35,200 |
| 2005/05/12 | 1,950 | 2,030 | 1,948 | 2,000 | 75,300 |
| 2005/05/11 | 1,810 | 1,950 | 1,760 | 1,950 | 62,300 |
| 2005/05/10 | 1,720 | 1,810 | 1,720 | 1,780 | 51,400 |
| 2005/05/09 | 1,720 | 1,780 | 1,700 | 1,780 | 20,700 |
| 2005/05/06 | 1,640 | 1,740 | 1,630 | 1,690 | 16,500 |
| 2005/05/02 | 1,600 | 1,645 | 1,595 | 1,600 | 34,400 |
| 2005/04/28 | 1,490 | 1,610 | 1,450 | 1,600 | 15,500 |
| 2005/04/27 | 1,421 | 1,510 | 1,421 | 1,500 | 15,900 |
| 2005/04/26 | 1,365 | 1,500 | 1,365 | 1,480 | 12,800 |
| 2005/04/25 | 1,410 | 1,430 | 1,400 | 1,425 | 3,500 |
| 2005/04/22 | 1,410 | 1,410 | 1,400 | 1,410 | 3,600 |
| 2005/04/21 | 1,420 | 1,490 | 1,400 | 1,440 | 15,000 |
| 2005/04/20 | 1,400 | 1,425 | 1,350 | 1,425 | 9,000 |
| 2005/04/19 | 1,300 | 1,420 | 1,300 | 1,400 | 17,600 |
| 2005/04/18 | 1,250 | 1,301 | 1,250 | 1,300 | 4,100 |
| 2005/04/15 | 1,259 | 1,300 | 1,250 | 1,300 | 6,800 |
| 2005/04/14 | 1,251 | 1,300 | 1,250 | 1,300 | 4,100 |
| 2005/04/13 | 1,370 | 1,370 | 1,311 | 1,311 | 2,400 |
| 2005/04/12 | 1,336 | 1,370 | 1,330 | 1,370 | 11,300 |
| 2005/04/11 | 1,309 | 1,320 | 1,305 | 1,316 | 11,100 |
| 2005/04/08 | 1,275 | 1,305 | 1,275 | 1,305 | 8,000 |
| 2005/04/07 | 1,260 | 1,280 | 1,260 | 1,275 | 10,200 |
| 2005/04/06 | 1,248 | 1,250 | 1,248 | 1,248 | 700 |
| 2005/04/05 | 1,245 | 1,250 | 1,230 | 1,248 | 1,500 |
| 2005/04/04 | 1,240 | 1,250 | 1,212 | 1,245 | 3,100 |
| 2005/04/01 | 1,220 | 1,249 | 1,220 | 1,240 | 2,300 |
| 2005/03/31 | 1,210 | 1,220 | 1,200 | 1,200 | 2,800 |
| 2005/03/30 | 1,240 | 1,240 | 1,210 | 1,210 | 1,000 |
| 2005/03/29 | 1,240 | 1,240 | 1,226 | 1,240 | 1,100 |
| 2005/03/28 | 1,250 | 1,255 | 1,245 | 1,255 | 1,700 |
| 2005/03/25 | 1,245 | 1,245 | 1,245 | 1,245 | 600 |
| 2005/03/24 | 1,224 | 1,230 | 1,224 | 1,230 | 1,300 |
| 2005/03/23 | 1,220 | 1,220 | 1,208 | 1,220 | 2,500 |
| 2005/03/22 | 1,220 | 1,220 | 1,208 | 1,220 | 3,800 |
| 2005/03/18 | 1,210 | 1,219 | 1,210 | 1,215 | 2,600 |
| 2005/03/17 | 1,220 | 1,220 | 1,205 | 1,210 | 4,900 |
| 2005/03/16 | 1,214 | 1,214 | 1,203 | 1,210 | 4,000 |
| 2005/03/15 | 1,223 | 1,223 | 1,206 | 1,206 | 2,000 |
| 2005/03/14 | 1,211 | 1,211 | 1,202 | 1,203 | 3,600 |
| 2005/03/11 | 1,205 | 1,219 | 1,203 | 1,205 | 7,900 |
| 2005/03/10 | 1,205 | 1,228 | 1,200 | 1,210 | 6,200 |
| 2005/03/09 | 1,225 | 1,225 | 1,203 | 1,215 | 4,400 |
| 2005/03/08 | 1,225 | 1,234 | 1,216 | 1,220 | 4,900 |
| 2005/03/07 | 1,261 | 1,261 | 1,225 | 1,225 | 10,400 |
| 2005/03/04 | 1,279 | 1,279 | 1,252 | 1,255 | 4,600 |
| 2005/03/03 | 1,260 | 1,280 | 1,260 | 1,280 | 4,600 |
| 2005/03/02 | 1,260 | 1,260 | 1,240 | 1,250 | 1,300 |
| 2005/03/01 | 1,253 | 1,260 | 1,230 | 1,260 | 3,400 |
| 2005/02/28 | 1,250 | 1,273 | 1,230 | 1,273 | 4,000 |
| 2005/02/25 | 1,289 | 1,289 | 1,242 | 1,280 | 2,000 |
| 2005/02/24 | 1,231 | 1,270 | 1,213 | 1,270 | 3,600 |
| 2005/02/23 | 1,250 | 1,250 | 1,215 | 1,230 | 7,600 |
| 2005/02/22 | 1,250 | 1,250 | 1,230 | 1,230 | 4,300 |
| 2005/02/21 | 1,229 | 1,229 | 1,202 | 1,225 | 1,300 |
| 2005/02/18 | 1,240 | 1,240 | 1,226 | 1,226 | 5,200 |
| 2005/02/17 | 1,245 | 1,250 | 1,231 | 1,240 | 5,100 |
| 2005/02/16 | 1,260 | 1,260 | 1,246 | 1,246 | 2,100 |
| 2005/02/15 | 1,245 | 1,260 | 1,245 | 1,260 | 1,900 |
| 2005/02/14 | 1,255 | 1,289 | 1,242 | 1,245 | 8,100 |
| 2005/02/10 | 1,232 | 1,254 | 1,231 | 1,254 | 2,700 |
| 2005/02/09 | 1,280 | 1,280 | 1,270 | 1,270 | 1,800 |
| 2005/02/08 | 1,330 | 1,330 | 1,275 | 1,275 | 6,600 |
| 2005/02/07 | 1,341 | 1,345 | 1,310 | 1,312 | 5,500 |
| 2005/02/04 | 1,350 | 1,360 | 1,330 | 1,335 | 3,700 |
| 2005/02/03 | 1,320 | 1,350 | 1,320 | 1,340 | 6,500 |
| 2005/02/02 | 1,310 | 1,320 | 1,280 | 1,320 | 6,200 |
| 2005/02/01 | 1,340 | 1,340 | 1,300 | 1,310 | 3,000 |
| 2005/01/31 | 1,360 | 1,360 | 1,340 | 1,340 | 1,700 |
| 2005/01/28 | 1,374 | 1,374 | 1,272 | 1,340 | 7,300 |
| 2005/01/27 | 1,419 | 1,419 | 1,350 | 1,369 | 3,800 |
| 2005/01/26 | 1,415 | 1,435 | 1,380 | 1,420 | 15,200 |
| 2005/01/25 | 1,330 | 1,400 | 1,330 | 1,395 | 25,100 |
| 2005/01/24 | 1,316 | 1,320 | 1,280 | 1,320 | 25,100 |
| 2005/01/21 | 1,255 | 1,282 | 1,255 | 1,276 | 5,800 |
| 2005/01/20 | 1,259 | 1,276 | 1,251 | 1,252 | 5,400 |
| 2005/01/19 | 1,250 | 1,284 | 1,245 | 1,250 | 39,300 |
| 2005/01/18 | 1,225 | 1,241 | 1,225 | 1,230 | 4,300 |
| 2005/01/17 | 1,220 | 1,230 | 1,220 | 1,225 | 2,800 |
| 2005/01/14 | 1,256 | 1,256 | 1,200 | 1,211 | 6,800 |
| 2005/01/13 | 1,260 | 1,260 | 1,236 | 1,236 | 7,400 |
| 2005/01/12 | 1,240 | 1,250 | 1,236 | 1,240 | 4,500 |
| 2005/01/11 | 1,232 | 1,240 | 1,231 | 1,232 | 11,200 |
| 2005/01/07 | 1,230 | 1,240 | 1,225 | 1,225 | 3,800 |
| 2005/01/06 | 1,190 | 1,240 | 1,190 | 1,222 | 9,600 |
| 2005/01/05 | 1,200 | 1,214 | 1,190 | 1,195 | 7,700 |
| 2005/01/04 | 1,215 | 1,215 | 1,200 | 1,200 | 3,300 |