ジョルダン(3710)の株価時系列情報
ジョルダン(3710)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 |
---|---|---|---|---|---|
2003/12/30 | 292 | 300 | 292 | 300 | 22,000 |
2003/12/29 | 276 | 285 | 275 | 285 | 17,000 |
2003/12/26 | 261 | 266 | 256 | 266 | 6,000 |
2003/12/25 | 256 | 260 | 250 | 251 | 25,000 |
2003/12/24 | 255 | 260 | 255 | 260 | 13,000 |
2003/12/22 | 269 | 270 | 250 | 254 | 33,000 |
2003/12/19 | 269 | 272 | 269 | 270 | 9,000 |
2003/12/18 | 270 | 272 | 268 | 272 | 12,000 |
2003/12/17 | 270 | 270 | 268 | 268 | 6,000 |
2003/12/16 | 280 | 280 | 271 | 271 | 11,000 |
2003/12/15 | 300 | 300 | 280 | 280 | 5,000 |
2003/12/12 | 262 | 285 | 262 | 285 | 11,000 |
2003/12/11 | 270 | 280 | 250 | 261 | 35,000 |
2003/12/10 | 280 | 280 | 270 | 270 | 3,000 |
2003/12/09 | 280 | 290 | 280 | 290 | 6,000 |
2003/12/08 | 295 | 295 | 290 | 290 | 2,000 |
2003/12/04 | 300 | 300 | 300 | 300 | 4,000 |
2003/12/02 | 282 | 305 | 282 | 305 | 5,000 |
2003/12/01 | 276 | 278 | 276 | 278 | 6,000 |
2003/11/28 | 301 | 301 | 301 | 301 | 2,000 |
2003/11/26 | 300 | 300 | 290 | 300 | 7,000 |
2003/11/25 | 321 | 321 | 320 | 320 | 3,000 |
2003/11/21 | 320 | 320 | 320 | 320 | 1,000 |
2003/11/20 | 320 | 320 | 320 | 320 | 3,000 |
2003/11/19 | 295 | 295 | 295 | 295 | 13,000 |
2003/11/18 | 297 | 298 | 286 | 295 | 9,000 |
2003/11/17 | 311 | 311 | 300 | 300 | 22,000 |
2003/11/14 | 310 | 310 | 309 | 309 | 2,000 |
2003/11/13 | 308 | 308 | 308 | 308 | 2,000 |
2003/11/12 | 310 | 320 | 301 | 301 | 7,000 |
2003/11/11 | 314 | 320 | 314 | 320 | 9,000 |
2003/11/10 | 331 | 333 | 331 | 333 | 4,000 |
2003/11/07 | 330 | 340 | 330 | 337 | 16,000 |
2003/11/06 | 310 | 310 | 310 | 310 | 2,000 |
2003/11/05 | 340 | 340 | 335 | 335 | 4,000 |
2003/10/31 | 345 | 345 | 345 | 345 | 2,000 |
2003/10/30 | 335 | 340 | 335 | 340 | 5,000 |
2003/10/29 | 346 | 346 | 340 | 340 | 10,000 |
2003/10/28 | 342 | 367 | 342 | 346 | 6,000 |
2003/10/27 | 331 | 340 | 331 | 340 | 6,000 |
2003/10/24 | 319 | 330 | 319 | 330 | 4,000 |
2003/10/23 | 361 | 361 | 320 | 320 | 34,000 |
2003/10/22 | 384 | 384 | 370 | 370 | 17,000 |
2003/10/21 | 393 | 395 | 379 | 379 | 27,000 |
2003/10/20 | 379 | 387 | 379 | 387 | 6,000 |
2003/10/17 | 370 | 374 | 360 | 370 | 15,000 |
2003/10/16 | 390 | 397 | 365 | 365 | 16,000 |
2003/10/15 | 395 | 399 | 381 | 381 | 41,000 |
2003/10/14 | 340 | 383 | 330 | 382 | 50,000 |
2003/10/10 | 330 | 340 | 325 | 326 | 14,000 |
2003/10/09 | 326 | 326 | 323 | 323 | 7,000 |
2003/10/08 | 327 | 330 | 326 | 326 | 5,000 |
2003/10/07 | 330 | 330 | 327 | 327 | 7,000 |
2003/10/06 | 321 | 330 | 320 | 320 | 11,000 |
2003/10/03 | 325 | 330 | 315 | 315 | 7,000 |
2003/10/02 | 336 | 336 | 300 | 310 | 12,000 |
2003/10/01 | 350 | 350 | 335 | 335 | 4,000 |
2003/09/30 | 352 | 354 | 343 | 350 | 15,000 |
2003/09/29 | 340 | 350 | 340 | 340 | 7,000 |
2003/09/26 | 330 | 332 | 330 | 332 | 6,000 |
2003/09/25 | 330 | 330 | 320 | 320 | 4,000 |
2003/09/24 | 370 | 370 | 320 | 320 | 13,000 |
2003/09/22 | 385 | 385 | 368 | 368 | 33,000 |
2003/09/19 | 353 | 400 | 353 | 382 | 64,000 |
2003/09/18 | 319 | 345 | 319 | 345 | 14,000 |
2003/09/17 | 304 | 319 | 304 | 315 | 15,000 |
2003/09/16 | 290 | 299 | 290 | 299 | 6,000 |
2003/09/12 | 290 | 290 | 290 | 290 | 2,000 |
2003/09/11 | 290 | 290 | 285 | 290 | 5,000 |
2003/09/09 | 281 | 281 | 280 | 280 | 8,000 |
2003/09/08 | 284 | 284 | 281 | 281 | 6,000 |
2003/09/05 | 285 | 285 | 283 | 283 | 2,000 |
2003/09/04 | 282 | 282 | 282 | 282 | 1,000 |
2003/09/03 | 310 | 313 | 290 | 290 | 3,000 |
2003/09/02 | 300 | 300 | 300 | 300 | 7,000 |
2003/09/01 | 300 | 300 | 300 | 300 | 3,000 |
2003/08/29 | 301 | 301 | 300 | 300 | 2,000 |
2003/08/28 | 290 | 300 | 290 | 290 | 10,000 |
2003/08/27 | 310 | 320 | 310 | 310 | 4,000 |
2003/08/26 | 280 | 280 | 280 | 280 | 3,000 |
2003/08/25 | 290 | 290 | 280 | 280 | 12,000 |
2003/08/22 | 291 | 292 | 290 | 290 | 7,000 |
2003/08/21 | 295 | 295 | 290 | 290 | 3,000 |
2003/08/20 | 290 | 290 | 290 | 290 | 2,000 |
2003/08/19 | 291 | 291 | 290 | 290 | 3,000 |
2003/08/18 | 310 | 310 | 290 | 290 | 5,000 |
2003/08/15 | 287 | 320 | 287 | 320 | 10,000 |
2003/08/14 | 281 | 282 | 280 | 282 | 5,000 |
2003/08/13 | 285 | 285 | 280 | 281 | 9,000 |
2003/08/12 | 298 | 300 | 298 | 300 | 11,000 |
2003/08/11 | 310 | 320 | 310 | 310 | 4,000 |
2003/08/08 | 315 | 318 | 315 | 318 | 2,000 |
2003/08/07 | 314 | 314 | 311 | 311 | 2,000 |
2003/08/06 | 312 | 312 | 312 | 312 | 1,000 |
2003/08/05 | 330 | 330 | 330 | 330 | 2,000 |
2003/08/04 | 330 | 330 | 330 | 330 | 1,000 |
2003/08/01 | 330 | 330 | 330 | 330 | 3,000 |
2003/07/31 | 330 | 330 | 330 | 330 | 2,000 |
2003/07/30 | 335 | 335 | 335 | 335 | 1,000 |
2003/07/29 | 340 | 340 | 340 | 340 | 2,000 |
2003/07/28 | 320 | 320 | 315 | 315 | 3,000 |
2003/07/25 | 325 | 325 | 325 | 325 | 1,000 |
2003/07/24 | 340 | 340 | 325 | 325 | 6,000 |
2003/07/23 | 340 | 340 | 336 | 336 | 4,000 |
2003/07/22 | 335 | 355 | 335 | 355 | 4,000 |
2003/07/17 | 360 | 360 | 360 | 360 | 2,000 |
2003/07/16 | 345 | 360 | 345 | 360 | 4,000 |
2003/07/15 | 352 | 352 | 338 | 338 | 6,000 |
2003/07/14 | 360 | 360 | 352 | 352 | 10,000 |
2003/07/10 | 371 | 371 | 351 | 352 | 17,000 |
2003/07/09 | 362 | 362 | 361 | 361 | 4,000 |
2003/07/08 | 370 | 370 | 361 | 361 | 2,000 |
2003/07/07 | 365 | 370 | 361 | 370 | 4,000 |
2003/07/04 | 360 | 360 | 360 | 360 | 1,000 |
2003/07/03 | 407 | 420 | 380 | 380 | 18,000 |
2003/07/02 | 380 | 400 | 380 | 399 | 31,000 |
2003/07/01 | 350 | 380 | 350 | 375 | 9,000 |
2003/06/30 | 360 | 360 | 360 | 360 | 4,000 |
2003/06/27 | 360 | 360 | 360 | 360 | 4,000 |
2003/06/26 | 365 | 365 | 365 | 365 | 3,000 |
2003/06/25 | 356 | 365 | 355 | 365 | 10,000 |
2003/06/24 | 364 | 364 | 355 | 355 | 4,000 |
2003/06/23 | 365 | 365 | 365 | 365 | 2,000 |
2003/06/20 | 360 | 375 | 360 | 370 | 5,000 |
2003/06/19 | 360 | 365 | 358 | 358 | 4,000 |
2003/06/18 | 370 | 370 | 370 | 370 | 8,000 |
2003/06/17 | 372 | 372 | 370 | 370 | 7,000 |
2003/06/16 | 394 | 395 | 393 | 395 | 5,000 |
2003/06/13 | 380 | 395 | 375 | 395 | 10,000 |
2003/06/12 | 400 | 400 | 374 | 375 | 3,000 |
2003/06/11 | 406 | 406 | 399 | 400 | 11,000 |
2003/06/10 | 430 | 430 | 400 | 406 | 28,000 |
2003/06/09 | 364 | 436 | 357 | 436 | 45,000 |
2003/06/06 | 365 | 365 | 355 | 356 | 7,000 |
2003/06/05 | 374 | 374 | 360 | 360 | 4,000 |
2003/06/04 | 380 | 380 | 360 | 360 | 7,000 |
2003/06/03 | 360 | 369 | 352 | 369 | 16,000 |
2003/06/02 | 389 | 389 | 380 | 380 | 6,000 |
2003/05/30 | 400 | 400 | 380 | 382 | 20,000 |
2003/05/29 | 400 | 400 | 400 | 400 | 3,000 |
2003/05/28 | 401 | 410 | 400 | 410 | 21,000 |
2003/05/27 | 428 | 428 | 410 | 410 | 13,000 |
2003/05/26 | 430 | 430 | 420 | 420 | 17,000 |
2003/05/23 | 425 | 433 | 420 | 420 | 9,000 |
2003/05/22 | 418 | 425 | 401 | 401 | 7,000 |
2003/05/21 | 453 | 453 | 395 | 410 | 51,000 |
2003/05/20 | 469 | 469 | 454 | 454 | 15,000 |
2003/05/19 | 468 | 468 | 460 | 460 | 13,000 |
2003/05/16 | 477 | 478 | 467 | 467 | 26,000 |
2003/05/15 | 500 | 500 | 480 | 480 | 15,000 |
2003/05/14 | 488 | 515 | 488 | 496 | 16,000 |
2003/05/13 | 501 | 501 | 471 | 483 | 34,000 |
2003/05/12 | 510 | 511 | 491 | 511 | 18,000 |
2003/05/09 | 527 | 550 | 502 | 520 | 69,000 |
2003/05/08 | 465 | 538 | 463 | 527 | 83,000 |
2003/05/07 | 491 | 496 | 471 | 477 | 21,000 |
2003/05/06 | 520 | 539 | 493 | 493 | 19,000 |
2003/05/02 | 480 | 500 | 468 | 485 | 43,000 |
2003/05/01 | 491 | 494 | 480 | 480 | 18,000 |
2003/04/30 | 530 | 530 | 485 | 486 | 22,000 |
2003/04/28 | 465 | 545 | 465 | 490 | 145,000 |
2003/04/25 | 484 | 493 | 456 | 460 | 49,000 |
2003/04/24 | 510 | 520 | 480 | 483 | 88,000 |
2003/04/23 | 549 | 550 | 516 | 527 | 41,000 |
2003/04/22 | 525 | 600 | 522 | 550 | 240,000 |
2003/04/21 | 580 | 580 | 537 | 541 | 144,000 |
2003/04/18 | 640 | 640 | 571 | 600 | 120,000 |
2003/04/17 | 652 | 719 | 601 | 620 | 370,000 |
2003/04/16 | 800 | 820 | 700 | 701 | 1,254,000 |