じげん(3679)の株価時系列情報
じげん(3679)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 918 | 927 | 898 | 902 | 409,500 |
| 2017/12/28 | 945 | 945 | 902 | 919 | 504,100 |
| 2017/12/27 | 915 | 955 | 915 | 941 | 557,000 |
| 2017/12/27 | 1 -> 2.00 分割 | ||||
| 2017/12/26 | 1,830 | 1,891 | 1,824 | 1,878 | 271,800 |
| 2017/12/25 | 1,900 | 1,900 | 1,839 | 1,860 | 332,300 |
| 2017/12/22 | 1,890 | 1,922 | 1,863 | 1,911 | 378,200 |
| 2017/12/21 | 1,853 | 1,904 | 1,844 | 1,900 | 352,100 |
| 2017/12/20 | 1,864 | 1,887 | 1,828 | 1,857 | 503,000 |
| 2017/12/19 | 1,800 | 1,870 | 1,786 | 1,863 | 639,400 |
| 2017/12/18 | 1,709 | 1,794 | 1,708 | 1,789 | 502,300 |
| 2017/12/15 | 1,723 | 1,724 | 1,679 | 1,698 | 223,000 |
| 2017/12/14 | 1,722 | 1,746 | 1,716 | 1,723 | 158,600 |
| 2017/12/13 | 1,710 | 1,735 | 1,709 | 1,735 | 168,600 |
| 2017/12/12 | 1,727 | 1,740 | 1,690 | 1,708 | 304,700 |
| 2017/12/11 | 1,656 | 1,718 | 1,643 | 1,711 | 375,900 |
| 2017/12/08 | 1,618 | 1,639 | 1,591 | 1,635 | 222,500 |
| 2017/12/07 | 1,580 | 1,598 | 1,575 | 1,596 | 230,800 |
| 2017/12/06 | 1,593 | 1,634 | 1,571 | 1,584 | 201,400 |
| 2017/12/05 | 1,620 | 1,625 | 1,577 | 1,600 | 277,600 |
| 2017/12/04 | 1,683 | 1,693 | 1,631 | 1,632 | 275,000 |
| 2017/12/01 | 1,698 | 1,699 | 1,674 | 1,680 | 208,200 |
| 2017/11/30 | 1,670 | 1,698 | 1,627 | 1,698 | 303,900 |
| 2017/11/29 | 1,673 | 1,680 | 1,652 | 1,680 | 215,300 |
| 2017/11/28 | 1,650 | 1,684 | 1,617 | 1,664 | 482,100 |
| 2017/11/27 | 1,600 | 1,643 | 1,592 | 1,635 | 358,700 |
| 2017/11/24 | 1,550 | 1,573 | 1,544 | 1,573 | 214,300 |
| 2017/11/22 | 1,585 | 1,595 | 1,558 | 1,561 | 208,700 |
| 2017/11/21 | 1,585 | 1,589 | 1,564 | 1,571 | 223,300 |
| 2017/11/20 | 1,505 | 1,559 | 1,490 | 1,556 | 383,300 |
| 2017/11/17 | 1,565 | 1,580 | 1,505 | 1,514 | 587,800 |
| 2017/11/16 | 1,566 | 1,605 | 1,542 | 1,550 | 452,000 |
| 2017/11/15 | 1,653 | 1,673 | 1,558 | 1,577 | 525,800 |
| 2017/11/14 | 1,680 | 1,698 | 1,651 | 1,670 | 376,600 |
| 2017/11/13 | 1,770 | 1,770 | 1,692 | 1,709 | 1,173,500 |
| 2017/11/10 | 1,602 | 1,660 | 1,599 | 1,658 | 491,800 |
| 2017/11/09 | 1,588 | 1,617 | 1,574 | 1,612 | 418,100 |
| 2017/11/08 | 1,571 | 1,590 | 1,550 | 1,590 | 211,500 |
| 2017/11/07 | 1,608 | 1,608 | 1,541 | 1,569 | 394,100 |
| 2017/11/06 | 1,600 | 1,631 | 1,588 | 1,591 | 373,600 |
| 2017/11/02 | 1,609 | 1,634 | 1,578 | 1,595 | 501,000 |
| 2017/11/01 | 1,570 | 1,625 | 1,556 | 1,620 | 601,900 |
| 2017/10/31 | 1,547 | 1,559 | 1,527 | 1,558 | 258,800 |
| 2017/10/30 | 1,540 | 1,559 | 1,527 | 1,550 | 299,400 |
| 2017/10/27 | 1,477 | 1,524 | 1,472 | 1,524 | 224,600 |
| 2017/10/26 | 1,495 | 1,500 | 1,466 | 1,469 | 187,700 |
| 2017/10/25 | 1,485 | 1,507 | 1,478 | 1,497 | 282,800 |
| 2017/10/24 | 1,480 | 1,480 | 1,451 | 1,471 | 210,300 |
| 2017/10/23 | 1,450 | 1,478 | 1,433 | 1,473 | 206,800 |
| 2017/10/20 | 1,435 | 1,457 | 1,431 | 1,445 | 121,800 |
| 2017/10/19 | 1,465 | 1,471 | 1,437 | 1,439 | 124,700 |
| 2017/10/18 | 1,455 | 1,483 | 1,455 | 1,460 | 182,900 |
| 2017/10/17 | 1,484 | 1,484 | 1,431 | 1,449 | 300,600 |
| 2017/10/16 | 1,496 | 1,496 | 1,464 | 1,478 | 177,100 |
| 2017/10/13 | 1,508 | 1,511 | 1,475 | 1,485 | 283,100 |
| 2017/10/12 | 1,485 | 1,529 | 1,485 | 1,508 | 324,100 |
| 2017/10/11 | 1,501 | 1,515 | 1,472 | 1,478 | 365,700 |
| 2017/10/10 | 1,493 | 1,508 | 1,482 | 1,501 | 346,800 |
| 2017/10/06 | 1,546 | 1,547 | 1,486 | 1,512 | 499,200 |
| 2017/10/05 | 1,589 | 1,591 | 1,540 | 1,547 | 274,800 |
| 2017/10/04 | 1,615 | 1,617 | 1,582 | 1,591 | 220,600 |
| 2017/10/03 | 1,602 | 1,620 | 1,577 | 1,620 | 278,500 |
| 2017/10/02 | 1,641 | 1,648 | 1,580 | 1,585 | 370,900 |
| 2017/09/29 | 1,630 | 1,659 | 1,628 | 1,643 | 171,500 |
| 2017/09/28 | 1,630 | 1,639 | 1,620 | 1,636 | 111,600 |
| 2017/09/27 | 1,618 | 1,638 | 1,614 | 1,626 | 171,300 |
| 2017/09/26 | 1,607 | 1,609 | 1,581 | 1,609 | 140,900 |
| 2017/09/25 | 1,605 | 1,628 | 1,602 | 1,612 | 95,500 |
| 2017/09/22 | 1,621 | 1,638 | 1,588 | 1,601 | 212,900 |
| 2017/09/21 | 1,633 | 1,647 | 1,619 | 1,638 | 237,500 |
| 2017/09/20 | 1,669 | 1,674 | 1,641 | 1,644 | 143,800 |
| 2017/09/19 | 1,637 | 1,663 | 1,629 | 1,663 | 215,300 |
| 2017/09/15 | 1,602 | 1,642 | 1,602 | 1,621 | 191,700 |
| 2017/09/14 | 1,638 | 1,638 | 1,589 | 1,610 | 261,000 |
| 2017/09/13 | 1,650 | 1,650 | 1,604 | 1,632 | 244,900 |
| 2017/09/12 | 1,600 | 1,633 | 1,580 | 1,633 | 273,100 |
| 2017/09/11 | 1,590 | 1,599 | 1,564 | 1,574 | 248,600 |
| 2017/09/08 | 1,567 | 1,593 | 1,541 | 1,550 | 273,600 |
| 2017/09/07 | 1,613 | 1,620 | 1,545 | 1,567 | 430,900 |
| 2017/09/06 | 1,560 | 1,636 | 1,536 | 1,619 | 374,900 |
| 2017/09/05 | 1,707 | 1,714 | 1,560 | 1,577 | 642,700 |
| 2017/09/04 | 1,755 | 1,764 | 1,706 | 1,709 | 326,700 |
| 2017/09/01 | 1,760 | 1,775 | 1,721 | 1,775 | 327,100 |
| 2017/08/31 | 1,755 | 1,755 | 1,706 | 1,732 | 275,200 |
| 2017/08/30 | 1,820 | 1,820 | 1,707 | 1,755 | 440,600 |
| 2017/08/29 | 1,785 | 1,828 | 1,774 | 1,809 | 416,200 |
| 2017/08/28 | 1,741 | 1,803 | 1,722 | 1,802 | 465,800 |
| 2017/08/25 | 1,740 | 1,745 | 1,721 | 1,734 | 131,700 |
| 2017/08/24 | 1,740 | 1,741 | 1,718 | 1,729 | 130,200 |
| 2017/08/23 | 1,711 | 1,747 | 1,698 | 1,743 | 219,700 |
| 2017/08/22 | 1,710 | 1,717 | 1,675 | 1,694 | 264,400 |
| 2017/08/21 | 1,740 | 1,745 | 1,716 | 1,730 | 202,300 |
| 2017/08/18 | 1,750 | 1,757 | 1,716 | 1,728 | 327,700 |
| 2017/08/17 | 1,740 | 1,747 | 1,725 | 1,732 | 252,100 |
| 2017/08/16 | 1,710 | 1,724 | 1,698 | 1,724 | 285,300 |
| 2017/08/15 | 1,700 | 1,727 | 1,694 | 1,705 | 265,300 |
| 2017/08/14 | 1,685 | 1,693 | 1,644 | 1,689 | 267,300 |
| 2017/08/10 | 1,631 | 1,760 | 1,601 | 1,689 | 1,347,900 |
| 2017/08/09 | 1,630 | 1,635 | 1,570 | 1,591 | 305,100 |
| 2017/08/08 | 1,584 | 1,623 | 1,581 | 1,608 | 237,100 |
| 2017/08/07 | 1,568 | 1,584 | 1,551 | 1,570 | 201,500 |
| 2017/08/04 | 1,518 | 1,563 | 1,515 | 1,555 | 190,200 |
| 2017/08/03 | 1,571 | 1,587 | 1,522 | 1,531 | 334,300 |
| 2017/08/02 | 1,540 | 1,593 | 1,540 | 1,588 | 372,000 |
| 2017/08/01 | 1,604 | 1,607 | 1,525 | 1,535 | 479,800 |
| 2017/07/31 | 1,611 | 1,632 | 1,585 | 1,610 | 331,700 |
| 2017/07/28 | 1,682 | 1,690 | 1,626 | 1,632 | 287,900 |
| 2017/07/27 | 1,730 | 1,738 | 1,693 | 1,693 | 381,300 |
| 2017/07/26 | 1,721 | 1,729 | 1,679 | 1,729 | 413,500 |
| 2017/07/25 | 1,731 | 1,765 | 1,708 | 1,715 | 704,700 |
| 2017/07/24 | 1,650 | 1,725 | 1,647 | 1,707 | 527,300 |
| 2017/07/21 | 1,638 | 1,669 | 1,636 | 1,649 | 183,000 |
| 2017/07/20 | 1,654 | 1,686 | 1,637 | 1,650 | 344,500 |
| 2017/07/19 | 1,588 | 1,657 | 1,588 | 1,646 | 282,600 |
| 2017/07/18 | 1,621 | 1,635 | 1,570 | 1,588 | 254,300 |
| 2017/07/14 | 1,617 | 1,640 | 1,611 | 1,614 | 130,700 |
| 2017/07/13 | 1,631 | 1,640 | 1,616 | 1,627 | 145,900 |
| 2017/07/12 | 1,651 | 1,663 | 1,621 | 1,621 | 222,700 |
| 2017/07/11 | 1,619 | 1,659 | 1,610 | 1,654 | 219,400 |
| 2017/07/10 | 1,650 | 1,654 | 1,592 | 1,630 | 392,500 |
| 2017/07/07 | 1,583 | 1,610 | 1,566 | 1,610 | 187,800 |
| 2017/07/06 | 1,614 | 1,622 | 1,583 | 1,594 | 218,900 |
| 2017/07/05 | 1,572 | 1,625 | 1,553 | 1,614 | 410,700 |
| 2017/07/04 | 1,698 | 1,699 | 1,581 | 1,584 | 671,900 |
| 2017/07/03 | 1,663 | 1,735 | 1,661 | 1,675 | 765,500 |
| 2017/06/30 | 1,660 | 1,689 | 1,628 | 1,637 | 540,200 |
| 2017/06/29 | 1,697 | 1,705 | 1,653 | 1,685 | 431,100 |
| 2017/06/28 | 1,740 | 1,748 | 1,657 | 1,671 | 787,500 |
| 2017/06/27 | 1,784 | 1,788 | 1,718 | 1,760 | 576,300 |
| 2017/06/26 | 1,800 | 1,814 | 1,757 | 1,770 | 492,700 |
| 2017/06/23 | 1,850 | 1,876 | 1,757 | 1,800 | 784,500 |
| 2017/06/22 | 1,835 | 1,878 | 1,809 | 1,824 | 453,100 |
| 2017/06/21 | 1,785 | 1,820 | 1,769 | 1,820 | 451,800 |
| 2017/06/20 | 1,751 | 1,831 | 1,750 | 1,803 | 686,600 |
| 2017/06/19 | 1,650 | 1,776 | 1,650 | 1,760 | 1,071,100 |
| 2017/06/16 | 1,627 | 1,648 | 1,606 | 1,635 | 247,900 |
| 2017/06/15 | 1,625 | 1,654 | 1,621 | 1,625 | 278,600 |
| 2017/06/14 | 1,606 | 1,646 | 1,606 | 1,632 | 385,800 |
| 2017/06/13 | 1,650 | 1,675 | 1,596 | 1,606 | 499,700 |
| 2017/06/12 | 1,611 | 1,634 | 1,581 | 1,616 | 346,000 |
| 2017/06/09 | 1,660 | 1,660 | 1,611 | 1,622 | 325,900 |
| 2017/06/08 | 1,608 | 1,664 | 1,597 | 1,644 | 780,800 |
| 2017/06/07 | 1,597 | 1,626 | 1,560 | 1,620 | 456,300 |
| 2017/06/06 | 1,588 | 1,614 | 1,545 | 1,593 | 713,400 |
| 2017/06/05 | 1,496 | 1,586 | 1,491 | 1,573 | 527,700 |
| 2017/06/02 | 1,545 | 1,550 | 1,490 | 1,499 | 386,500 |
| 2017/06/01 | 1,557 | 1,565 | 1,534 | 1,559 | 179,100 |
| 2017/05/31 | 1,562 | 1,581 | 1,508 | 1,550 | 439,700 |
| 2017/05/30 | 1,565 | 1,585 | 1,530 | 1,565 | 313,600 |
| 2017/05/29 | 1,560 | 1,597 | 1,542 | 1,565 | 342,100 |
| 2017/05/26 | 1,581 | 1,585 | 1,540 | 1,563 | 453,300 |
| 2017/05/25 | 1,590 | 1,641 | 1,578 | 1,597 | 692,200 |
| 2017/05/24 | 1,550 | 1,721 | 1,532 | 1,597 | 3,486,700 |
| 2017/05/23 | 1,499 | 1,529 | 1,476 | 1,480 | 258,400 |
| 2017/05/22 | 1,486 | 1,510 | 1,465 | 1,488 | 432,200 |
| 2017/05/19 | 1,565 | 1,574 | 1,472 | 1,483 | 505,700 |
| 2017/05/18 | 1,495 | 1,555 | 1,490 | 1,543 | 445,300 |
| 2017/05/17 | 1,550 | 1,580 | 1,518 | 1,551 | 476,000 |
| 2017/05/16 | 1,500 | 1,569 | 1,494 | 1,548 | 1,074,500 |
| 2017/05/15 | 1,342 | 1,565 | 1,342 | 1,512 | 2,377,100 |
| 2017/05/12 | 1,300 | 1,315 | 1,262 | 1,308 | 289,500 |
| 2017/05/11 | 1,300 | 1,304 | 1,289 | 1,301 | 272,800 |
| 2017/05/10 | 1,296 | 1,305 | 1,287 | 1,299 | 211,600 |
| 2017/05/09 | 1,290 | 1,325 | 1,281 | 1,296 | 357,700 |
| 2017/05/08 | 1,297 | 1,304 | 1,281 | 1,294 | 324,400 |
| 2017/05/02 | 1,249 | 1,277 | 1,238 | 1,274 | 377,000 |
| 2017/05/01 | 1,251 | 1,259 | 1,230 | 1,238 | 223,300 |
| 2017/04/28 | 1,250 | 1,251 | 1,228 | 1,239 | 191,800 |
| 2017/04/27 | 1,228 | 1,259 | 1,218 | 1,250 | 379,300 |
| 2017/04/26 | 1,185 | 1,227 | 1,181 | 1,217 | 291,900 |
| 2017/04/25 | 1,195 | 1,205 | 1,178 | 1,180 | 111,300 |
| 2017/04/24 | 1,200 | 1,205 | 1,189 | 1,196 | 104,900 |
| 2017/04/21 | 1,208 | 1,209 | 1,175 | 1,184 | 241,400 |
| 2017/04/20 | 1,210 | 1,220 | 1,198 | 1,208 | 131,400 |
| 2017/04/19 | 1,212 | 1,229 | 1,204 | 1,213 | 233,900 |
| 2017/04/18 | 1,238 | 1,240 | 1,196 | 1,203 | 413,200 |
| 2017/04/17 | 1,123 | 1,200 | 1,123 | 1,200 | 389,700 |
| 2017/04/14 | 1,107 | 1,168 | 1,091 | 1,123 | 472,500 |
| 2017/04/13 | 1,081 | 1,128 | 1,062 | 1,116 | 235,100 |
| 2017/04/12 | 1,126 | 1,139 | 1,034 | 1,091 | 291,200 |
| 2017/04/11 | 1,135 | 1,154 | 1,111 | 1,143 | 252,300 |
| 2017/04/10 | 1,119 | 1,139 | 1,112 | 1,125 | 184,700 |
| 2017/04/07 | 1,115 | 1,160 | 1,061 | 1,117 | 367,000 |
| 2017/04/06 | 1,130 | 1,138 | 1,091 | 1,111 | 346,300 |
| 2017/04/05 | 1,147 | 1,173 | 1,102 | 1,132 | 206,500 |
| 2017/04/04 | 1,179 | 1,185 | 1,081 | 1,149 | 552,400 |
| 2017/04/03 | 1,200 | 1,225 | 1,189 | 1,192 | 270,900 |
| 2017/03/31 | 1,218 | 1,229 | 1,196 | 1,215 | 228,500 |
| 2017/03/30 | 1,228 | 1,228 | 1,190 | 1,202 | 310,100 |
| 2017/03/29 | 1,179 | 1,230 | 1,175 | 1,213 | 516,700 |
| 2017/03/28 | 1,179 | 1,190 | 1,169 | 1,179 | 188,500 |
| 2017/03/27 | 1,168 | 1,193 | 1,152 | 1,179 | 330,200 |
| 2017/03/24 | 1,183 | 1,199 | 1,163 | 1,171 | 556,100 |
| 2017/03/23 | 1,150 | 1,183 | 1,134 | 1,166 | 508,400 |
| 2017/03/22 | 1,110 | 1,152 | 1,102 | 1,141 | 467,400 |
| 2017/03/21 | 1,079 | 1,135 | 1,074 | 1,130 | 519,800 |
| 2017/03/17 | 1,092 | 1,096 | 1,068 | 1,080 | 215,500 |
| 2017/03/16 | 1,070 | 1,100 | 1,070 | 1,099 | 289,100 |
| 2017/03/15 | 1,110 | 1,114 | 1,059 | 1,074 | 381,700 |
| 2017/03/14 | 1,050 | 1,120 | 1,048 | 1,110 | 441,700 |
| 2017/03/13 | 1,072 | 1,076 | 1,052 | 1,057 | 280,600 |
| 2017/03/10 | 1,095 | 1,100 | 1,066 | 1,078 | 301,900 |
| 2017/03/09 | 1,102 | 1,126 | 1,081 | 1,095 | 484,300 |
| 2017/03/08 | 1,080 | 1,099 | 1,053 | 1,098 | 417,200 |
| 2017/03/07 | 1,080 | 1,096 | 1,057 | 1,080 | 416,100 |
| 2017/03/06 | 1,041 | 1,085 | 1,041 | 1,077 | 590,300 |
| 2017/03/03 | 1,010 | 1,044 | 1,007 | 1,038 | 358,900 |
| 2017/03/02 | 1,028 | 1,028 | 1,007 | 1,009 | 156,100 |
| 2017/03/01 | 997 | 1,022 | 992 | 1,022 | 256,800 |
| 2017/02/28 | 1,010 | 1,026 | 998 | 999 | 303,800 |
| 2017/02/27 | 1,030 | 1,038 | 1,009 | 1,010 | 296,800 |
| 2017/02/24 | 985 | 1,042 | 984 | 1,041 | 581,600 |
| 2017/02/23 | 1,001 | 1,008 | 991 | 998 | 145,600 |
| 2017/02/22 | 1,010 | 1,015 | 991 | 1,005 | 246,700 |
| 2017/02/21 | 1,017 | 1,020 | 996 | 1,005 | 220,000 |
| 2017/02/20 | 1,015 | 1,035 | 1,009 | 1,017 | 363,700 |
| 2017/02/17 | 996 | 1,007 | 976 | 995 | 227,900 |
| 2017/02/16 | 998 | 1,020 | 991 | 995 | 296,800 |
| 2017/02/15 | 1,019 | 1,023 | 993 | 996 | 230,900 |
| 2017/02/14 | 985 | 1,024 | 978 | 1,018 | 577,100 |
| 2017/02/13 | 1,028 | 1,028 | 953 | 961 | 976,100 |
| 2017/02/10 | 1,038 | 1,048 | 1,023 | 1,047 | 245,800 |
| 2017/02/09 | 1,046 | 1,047 | 1,017 | 1,020 | 208,900 |
| 2017/02/08 | 1,011 | 1,042 | 1,008 | 1,037 | 200,700 |
| 2017/02/07 | 1,019 | 1,023 | 1,003 | 1,007 | 199,700 |
| 2017/02/06 | 1,018 | 1,025 | 1,011 | 1,019 | 175,200 |
| 2017/02/03 | 1,038 | 1,049 | 1,004 | 1,007 | 374,100 |
| 2017/02/02 | 1,003 | 1,032 | 996 | 1,026 | 432,300 |
| 2017/02/01 | 1,003 | 1,006 | 980 | 990 | 334,500 |
| 2017/01/31 | 988 | 1,018 | 983 | 1,012 | 388,200 |
| 2017/01/30 | 973 | 1,014 | 973 | 1,010 | 389,500 |
| 2017/01/27 | 975 | 981 | 961 | 969 | 206,300 |
| 2017/01/26 | 978 | 981 | 964 | 969 | 207,700 |
| 2017/01/25 | 955 | 972 | 949 | 967 | 214,900 |
| 2017/01/24 | 958 | 968 | 940 | 940 | 159,700 |
| 2017/01/23 | 941 | 971 | 940 | 961 | 268,900 |
| 2017/01/20 | 940 | 957 | 934 | 939 | 188,100 |
| 2017/01/19 | 965 | 965 | 933 | 934 | 294,900 |
| 2017/01/18 | 958 | 969 | 945 | 965 | 210,000 |
| 2017/01/17 | 969 | 978 | 951 | 963 | 208,000 |
| 2017/01/16 | 974 | 984 | 964 | 968 | 281,500 |
| 2017/01/13 | 928 | 971 | 925 | 970 | 401,700 |
| 2017/01/12 | 945 | 950 | 926 | 936 | 286,300 |
| 2017/01/11 | 980 | 980 | 955 | 955 | 240,900 |
| 2017/01/10 | 975 | 981 | 961 | 978 | 374,000 |
| 2017/01/06 | 953 | 975 | 948 | 974 | 362,700 |
| 2017/01/05 | 944 | 969 | 936 | 962 | 444,200 |
| 2017/01/04 | 958 | 967 | 921 | 934 | 522,600 |