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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,240 | 2,510 | 2,205 | 2,475 | 96,500 |
| 2005/12/29 | 2,100 | 2,240 | 2,100 | 2,165 | 90,700 |
| 2005/12/28 | 2,100 | 2,120 | 2,090 | 2,100 | 61,700 |
| 2005/12/27 | 2,100 | 2,140 | 2,095 | 2,110 | 37,500 |
| 2005/12/26 | 2,100 | 2,250 | 2,070 | 2,095 | 107,800 |
| 2005/12/22 | 2,080 | 2,080 | 1,995 | 2,020 | 81,200 |
| 2005/12/21 | 2,100 | 2,350 | 2,000 | 2,080 | 202,800 |
| 2005/12/20 | 2,100 | 2,100 | 2,100 | 2,100 | 189,200 |
| 2005/12/19 | 1,800 | 1,800 | 1,800 | 1,800 | 21,400 |
| 2005/12/16 | 1,300 | 1,500 | 1,300 | 1,500 | 69,300 |
| 2005/12/15 | 1,315 | 1,320 | 1,275 | 1,300 | 24,800 |
| 2005/12/14 | 1,313 | 1,324 | 1,313 | 1,315 | 5,700 |
| 2005/12/13 | 1,300 | 1,328 | 1,300 | 1,310 | 9,900 |
| 2005/12/12 | 1,302 | 1,310 | 1,255 | 1,300 | 11,700 |
| 2005/12/09 | 1,270 | 1,327 | 1,270 | 1,301 | 3,900 |
| 2005/12/08 | 1,250 | 1,298 | 1,250 | 1,270 | 6,500 |
| 2005/12/07 | 1,330 | 1,340 | 1,281 | 1,299 | 12,600 |
| 2005/12/06 | 1,350 | 1,350 | 1,335 | 1,340 | 12,200 |
| 2005/12/05 | 1,350 | 1,365 | 1,339 | 1,350 | 21,900 |
| 2005/12/02 | 1,350 | 1,365 | 1,300 | 1,365 | 18,000 |
| 2005/12/01 | 1,351 | 1,370 | 1,351 | 1,365 | 6,700 |
| 2005/11/30 | 1,375 | 1,375 | 1,341 | 1,350 | 16,900 |
| 2005/11/29 | 1,345 | 1,375 | 1,340 | 1,375 | 17,800 |
| 2005/11/28 | 1,341 | 1,350 | 1,335 | 1,345 | 30,300 |
| 2005/11/25 | 1,270 | 1,350 | 1,270 | 1,350 | 74,300 |
| 2005/11/24 | 1,211 | 1,270 | 1,211 | 1,270 | 45,800 |
| 2005/11/22 | 1,200 | 1,220 | 1,195 | 1,196 | 21,600 |
| 2005/11/21 | 1,220 | 1,231 | 1,180 | 1,200 | 26,700 |
| 2005/11/18 | 1,170 | 1,190 | 1,170 | 1,175 | 23,000 |
| 2005/11/17 | 1,170 | 1,180 | 1,161 | 1,179 | 21,400 |
| 2005/11/16 | 1,190 | 1,190 | 1,161 | 1,175 | 12,600 |
| 2005/11/15 | 1,224 | 1,224 | 1,190 | 1,190 | 14,000 |
| 2005/11/14 | 1,225 | 1,270 | 1,223 | 1,224 | 30,000 |
| 2005/11/11 | 1,350 | 1,350 | 1,216 | 1,222 | 54,400 |
| 2005/11/10 | 1,200 | 1,200 | 1,183 | 1,183 | 23,600 |
| 2005/11/09 | 1,180 | 1,190 | 1,175 | 1,190 | 8,500 |
| 2005/11/08 | 1,195 | 1,200 | 1,175 | 1,195 | 11,000 |
| 2005/11/07 | 1,191 | 1,191 | 1,175 | 1,185 | 6,700 |
| 2005/11/04 | 1,160 | 1,190 | 1,150 | 1,180 | 18,300 |
| 2005/11/02 | 1,190 | 1,195 | 1,180 | 1,180 | 14,300 |
| 2005/11/01 | 1,200 | 1,200 | 1,190 | 1,190 | 6,400 |
| 2005/10/31 | 1,200 | 1,205 | 1,195 | 1,200 | 11,700 |
| 2005/10/28 | 1,185 | 1,200 | 1,185 | 1,200 | 4,000 |
| 2005/10/27 | 1,190 | 1,200 | 1,185 | 1,185 | 4,200 |
| 2005/10/26 | 1,210 | 1,210 | 1,180 | 1,205 | 3,800 |
| 2005/10/25 | 1,220 | 1,220 | 1,200 | 1,210 | 7,200 |
| 2005/10/24 | 1,170 | 1,200 | 1,170 | 1,198 | 2,400 |
| 2005/10/21 | 1,140 | 1,198 | 1,140 | 1,198 | 7,700 |
| 2005/10/20 | 1,192 | 1,200 | 1,190 | 1,191 | 3,700 |
| 2005/10/19 | 1,200 | 1,200 | 1,186 | 1,190 | 7,400 |
| 2005/10/18 | 1,230 | 1,230 | 1,200 | 1,200 | 6,600 |
| 2005/10/17 | 1,260 | 1,260 | 1,220 | 1,220 | 3,700 |
| 2005/10/14 | 1,227 | 1,228 | 1,220 | 1,228 | 2,000 |
| 2005/10/13 | 1,228 | 1,228 | 1,190 | 1,228 | 12,000 |
| 2005/10/12 | 1,270 | 1,270 | 1,210 | 1,228 | 6,600 |
| 2005/10/11 | 1,295 | 1,299 | 1,230 | 1,240 | 9,200 |
| 2005/10/07 | 1,308 | 1,308 | 1,290 | 1,295 | 6,500 |
| 2005/10/06 | 1,320 | 1,320 | 1,300 | 1,308 | 10,200 |
| 2005/10/05 | 1,333 | 1,340 | 1,321 | 1,321 | 7,500 |
| 2005/10/04 | 1,350 | 1,350 | 1,330 | 1,330 | 9,600 |
| 2005/10/03 | 1,330 | 1,350 | 1,320 | 1,326 | 20,400 |
| 2005/09/30 | 1,320 | 1,320 | 1,310 | 1,310 | 13,400 |
| 2005/09/29 | 1,311 | 1,318 | 1,310 | 1,310 | 14,100 |
| 2005/09/28 | 1,300 | 1,315 | 1,291 | 1,305 | 20,200 |
| 2005/09/27 | 1,320 | 1,320 | 1,280 | 1,280 | 17,300 |
| 2005/09/26 | 1,290 | 1,308 | 1,280 | 1,290 | 21,100 |
| 2005/09/22 | 1,261 | 1,261 | 1,225 | 1,260 | 10,700 |
| 2005/09/21 | 1,303 | 1,310 | 1,290 | 1,290 | 11,700 |
| 2005/09/20 | 1,320 | 1,325 | 1,300 | 1,306 | 9,600 |
| 2005/09/16 | 1,328 | 1,328 | 1,250 | 1,322 | 16,300 |
| 2005/09/15 | 1,250 | 1,268 | 1,250 | 1,268 | 8,500 |
| 2005/09/14 | 1,240 | 1,250 | 1,230 | 1,231 | 9,300 |
| 2005/09/13 | 1,210 | 1,238 | 1,210 | 1,220 | 6,300 |
| 2005/09/12 | 1,240 | 1,240 | 1,180 | 1,200 | 5,900 |
| 2005/09/09 | 1,223 | 1,223 | 1,190 | 1,200 | 22,000 |
| 2005/09/08 | 1,200 | 1,220 | 1,200 | 1,210 | 9,700 |
| 2005/09/07 | 1,193 | 1,193 | 1,181 | 1,191 | 4,400 |
| 2005/09/06 | 1,210 | 1,210 | 1,191 | 1,191 | 11,300 |
| 2005/09/05 | 1,255 | 1,255 | 1,201 | 1,201 | 17,700 |
| 2005/09/02 | 1,160 | 1,175 | 1,160 | 1,165 | 14,100 |
| 2005/09/01 | 1,160 | 1,160 | 1,139 | 1,160 | 6,400 |
| 2005/08/31 | 1,180 | 1,180 | 1,130 | 1,130 | 8,400 |
| 2005/08/30 | 1,180 | 1,180 | 1,140 | 1,150 | 14,300 |
| 2005/08/29 | 1,181 | 1,188 | 1,162 | 1,180 | 8,200 |
| 2005/08/26 | 1,130 | 1,154 | 1,080 | 1,141 | 18,900 |
| 2005/08/25 | 1,180 | 1,187 | 1,120 | 1,130 | 16,700 |
| 2005/08/24 | 1,200 | 1,200 | 1,178 | 1,180 | 8,500 |
| 2005/08/23 | 1,200 | 1,210 | 1,200 | 1,201 | 8,200 |
| 2005/08/22 | 1,210 | 1,220 | 1,200 | 1,200 | 9,700 |
| 2005/08/19 | 1,241 | 1,249 | 1,216 | 1,225 | 6,200 |
| 2005/08/18 | 1,269 | 1,269 | 1,230 | 1,240 | 10,500 |
| 2005/08/17 | 1,250 | 1,269 | 1,250 | 1,255 | 4,600 |
| 2005/08/16 | 1,250 | 1,260 | 1,245 | 1,251 | 10,400 |
| 2005/08/15 | 1,250 | 1,265 | 1,230 | 1,250 | 14,400 |
| 2005/08/12 | 1,235 | 1,250 | 1,210 | 1,240 | 7,000 |
| 2005/08/11 | 1,275 | 1,280 | 1,233 | 1,235 | 11,100 |
| 2005/08/10 | 1,270 | 1,270 | 1,253 | 1,260 | 8,000 |
| 2005/08/09 | 1,247 | 1,270 | 1,243 | 1,265 | 5,400 |
| 2005/08/08 | 1,180 | 1,245 | 1,151 | 1,245 | 23,300 |
| 2005/08/05 | 1,350 | 1,370 | 1,250 | 1,261 | 43,800 |
| 2005/08/04 | 1,250 | 1,260 | 1,180 | 1,200 | 8,200 |
| 2005/08/03 | 1,301 | 1,330 | 1,270 | 1,270 | 20,600 |
| 2005/08/02 | 1,300 | 1,309 | 1,282 | 1,295 | 7,900 |
| 2005/08/01 | 1,300 | 1,300 | 1,283 | 1,283 | 10,800 |
| 2005/07/29 | 1,299 | 1,300 | 1,290 | 1,295 | 2,400 |
| 2005/07/28 | 1,299 | 1,310 | 1,289 | 1,300 | 9,200 |
| 2005/07/27 | 1,285 | 1,300 | 1,283 | 1,290 | 12,600 |
| 2005/07/26 | 1,316 | 1,316 | 1,285 | 1,285 | 15,000 |
| 2005/07/25 | 1,325 | 1,330 | 1,307 | 1,314 | 4,300 |
| 2005/07/22 | 1,300 | 1,304 | 1,282 | 1,304 | 21,400 |
| 2005/07/21 | 1,296 | 1,318 | 1,296 | 1,318 | 3,800 |
| 2005/07/20 | 1,330 | 1,330 | 1,281 | 1,295 | 11,200 |
| 2005/07/19 | 1,347 | 1,347 | 1,325 | 1,325 | 4,300 |
| 2005/07/15 | 1,320 | 1,350 | 1,316 | 1,320 | 7,100 |
| 2005/07/14 | 1,310 | 1,329 | 1,300 | 1,310 | 9,100 |
| 2005/07/13 | 1,280 | 1,330 | 1,280 | 1,310 | 22,400 |
| 2005/07/12 | 1,250 | 1,299 | 1,245 | 1,280 | 18,400 |
| 2005/07/11 | 1,320 | 1,320 | 1,284 | 1,308 | 20,300 |
| 2005/07/08 | 1,320 | 1,322 | 1,295 | 1,320 | 22,000 |
| 2005/07/07 | 1,357 | 1,357 | 1,333 | 1,333 | 7,400 |
| 2005/07/06 | 1,388 | 1,388 | 1,336 | 1,359 | 11,000 |
| 2005/07/05 | 1,360 | 1,365 | 1,343 | 1,360 | 16,000 |
| 2005/07/04 | 1,385 | 1,385 | 1,355 | 1,361 | 14,400 |
| 2005/07/01 | 1,354 | 1,360 | 1,330 | 1,360 | 12,800 |
| 2005/06/30 | 1,361 | 1,375 | 1,341 | 1,356 | 15,200 |
| 2005/06/29 | 1,385 | 1,400 | 1,356 | 1,375 | 23,100 |
| 2005/06/28 | 1,429 | 1,429 | 1,380 | 1,385 | 32,300 |
| 2005/06/27 | 1,370 | 1,430 | 1,365 | 1,430 | 55,500 |
| 2005/06/24 | 1,345 | 1,380 | 1,330 | 1,370 | 19,800 |
| 2005/06/23 | 1,350 | 1,350 | 1,320 | 1,350 | 15,500 |
| 2005/06/22 | 1,301 | 1,341 | 1,301 | 1,341 | 20,100 |
| 2005/06/21 | 1,300 | 1,310 | 1,296 | 1,298 | 11,700 |
| 2005/06/20 | 1,291 | 1,305 | 1,285 | 1,300 | 12,800 |
| 2005/06/17 | 1,300 | 1,312 | 1,280 | 1,285 | 19,200 |
| 2005/06/16 | 1,303 | 1,310 | 1,260 | 1,290 | 17,600 |
| 2005/06/15 | 1,201 | 1,368 | 1,201 | 1,326 | 53,800 |
| 2005/06/14 | 1,230 | 1,230 | 1,200 | 1,210 | 15,300 |
| 2005/06/13 | 1,270 | 1,290 | 1,211 | 1,241 | 26,100 |
| 2005/06/10 | 1,340 | 1,345 | 1,276 | 1,276 | 28,500 |
| 2005/06/09 | 1,389 | 1,389 | 1,252 | 1,300 | 51,500 |
| 2005/06/08 | 1,449 | 1,449 | 1,359 | 1,390 | 209,700 |
| 2005/06/07 | 1,252 | 1,359 | 1,251 | 1,359 | 89,200 |
| 2005/06/06 | 1,200 | 1,269 | 1,200 | 1,235 | 30,800 |
| 2005/06/03 | 1,196 | 1,200 | 1,170 | 1,196 | 12,900 |
| 2005/06/02 | 1,199 | 1,210 | 1,150 | 1,188 | 15,900 |
| 2005/06/01 | 1,203 | 1,205 | 1,183 | 1,195 | 31,900 |
| 2005/05/31 | 1,160 | 1,165 | 1,111 | 1,163 | 40,500 |
| 2005/05/30 | 1,250 | 1,250 | 1,125 | 1,170 | 64,000 |
| 2005/05/27 | 1,209 | 1,281 | 1,200 | 1,250 | 63,300 |
| 2005/05/26 | 1,289 | 1,289 | 1,170 | 1,181 | 55,500 |
| 2005/05/25 | 1,330 | 1,360 | 1,260 | 1,309 | 39,200 |
| 2005/05/24 | 1,300 | 1,395 | 1,285 | 1,330 | 74,800 |
| 2005/05/23 | 1,398 | 1,400 | 1,300 | 1,340 | 44,900 |
| 2005/05/20 | 1,300 | 1,398 | 1,291 | 1,370 | 156,400 |
| 2005/05/19 | 1,525 | 1,525 | 1,465 | 1,465 | 136,700 |
| 2005/05/18 | 1,230 | 1,325 | 1,210 | 1,325 | 87,300 |
| 2005/05/17 | 1,200 | 1,210 | 1,100 | 1,125 | 242,000 |
| 2005/05/16 | 1,420 | 1,449 | 1,300 | 1,300 | 287,600 |
| 2005/05/13 | 1,600 | 1,600 | 1,600 | 1,600 | 95,500 |
| 2005/05/12 | 1,400 | 1,400 | 1,400 | 1,400 | 43,600 |
| 2005/05/11 | 1,060 | 1,200 | 1,050 | 1,200 | 158,000 |
| 2005/05/10 | 1,000 | 1,000 | 980 | 1,000 | 191,100 |
| 2005/05/09 | 800 | 900 | 800 | 900 | 55,100 |
| 2005/05/06 | 780 | 800 | 770 | 800 | 11,700 |
| 2005/05/02 | 801 | 819 | 780 | 780 | 21,400 |
| 2005/04/28 | 777 | 793 | 777 | 791 | 10,000 |
| 2005/04/27 | 793 | 793 | 771 | 771 | 14,000 |
| 2005/04/26 | 793 | 795 | 793 | 795 | 4,000 |
| 2005/04/25 | 825 | 825 | 780 | 780 | 15,000 |
| 2005/04/22 | 766 | 815 | 766 | 815 | 21,000 |
| 2005/04/21 | 789 | 789 | 750 | 750 | 3,000 |
| 2005/04/20 | 766 | 770 | 730 | 750 | 13,000 |
| 2005/04/19 | 762 | 762 | 730 | 751 | 6,000 |
| 2005/04/18 | 749 | 749 | 700 | 712 | 14,000 |
| 2005/04/15 | 801 | 801 | 785 | 785 | 19,000 |
| 2005/04/14 | 801 | 810 | 795 | 800 | 20,000 |
| 2005/04/13 | 771 | 810 | 771 | 795 | 26,000 |
| 2005/04/12 | 830 | 839 | 752 | 770 | 59,000 |
| 2005/04/11 | 715 | 790 | 715 | 790 | 32,000 |
| 2005/04/08 | 660 | 695 | 660 | 695 | 11,000 |
| 2005/04/07 | 655 | 660 | 651 | 660 | 3,000 |
| 2005/04/06 | 664 | 664 | 650 | 651 | 9,000 |
| 2005/04/05 | 643 | 665 | 643 | 665 | 8,000 |
| 2005/04/04 | 651 | 659 | 650 | 650 | 4,000 |
| 2005/04/01 | 660 | 660 | 650 | 659 | 6,000 |
| 2005/03/31 | 622 | 625 | 622 | 624 | 5,000 |
| 2005/03/30 | 625 | 625 | 620 | 620 | 4,000 |
| 2005/03/29 | 640 | 644 | 630 | 630 | 5,000 |
| 2005/03/28 | 640 | 650 | 640 | 650 | 6,000 |
| 2005/03/25 | 665 | 665 | 625 | 640 | 14,000 |
| 2005/03/24 | 635 | 660 | 625 | 660 | 15,000 |
| 2005/03/23 | 659 | 659 | 615 | 615 | 13,000 |
| 2005/03/22 | 575 | 664 | 575 | 664 | 21,000 |
| 2005/03/18 | 570 | 570 | 565 | 565 | 4,000 |
| 2005/03/17 | 574 | 574 | 569 | 570 | 7,000 |
| 2005/03/16 | 575 | 575 | 574 | 574 | 3,000 |
| 2005/03/15 | 580 | 580 | 580 | 580 | 3,000 |
| 2005/03/14 | 545 | 560 | 545 | 560 | 9,000 |
| 2005/03/11 | 530 | 530 | 530 | 530 | 2,000 |
| 2005/03/10 | 500 | 500 | 500 | 500 | 5,000 |
| 2005/03/09 | 530 | 540 | 530 | 540 | 4,000 |
| 2005/03/07 | 530 | 530 | 515 | 515 | 5,000 |
| 2005/03/04 | 519 | 519 | 519 | 519 | 1,000 |
| 2005/02/28 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2005/02/22 | 480 | 490 | 480 | 490 | 3,000 |
| 2005/02/21 | 490 | 490 | 480 | 480 | 5,000 |
| 2005/02/18 | 510 | 510 | 510 | 510 | 2,000 |
| 2005/02/17 | 515 | 515 | 510 | 510 | 4,000 |
| 2005/02/16 | 513 | 525 | 513 | 520 | 39,000 |
| 2005/02/15 | 480 | 530 | 480 | 530 | 20,000 |
| 2005/02/14 | 473 | 473 | 473 | 473 | 2,000 |
| 2005/02/10 | 460 | 460 | 460 | 460 | 4,000 |
| 2005/02/09 | 460 | 460 | 460 | 460 | 1,000 |
| 2005/02/08 | 464 | 464 | 460 | 460 | 4,000 |
| 2005/02/07 | 469 | 469 | 469 | 469 | 3,000 |
| 2005/02/03 | 469 | 470 | 469 | 470 | 5,000 |
| 2005/02/02 | 455 | 469 | 455 | 469 | 6,000 |
| 2005/02/01 | 455 | 455 | 455 | 455 | 1,000 |
| 2005/01/31 | 464 | 464 | 464 | 464 | 1,000 |
| 2005/01/27 | 458 | 458 | 458 | 458 | 1,000 |
| 2005/01/25 | 479 | 479 | 446 | 446 | 6,000 |
| 2005/01/20 | 475 | 480 | 475 | 480 | 2,000 |
| 2005/01/19 | 460 | 480 | 460 | 475 | 4,000 |
| 2005/01/18 | 450 | 460 | 446 | 460 | 6,000 |
| 2005/01/17 | 450 | 450 | 445 | 445 | 7,000 |
| 2005/01/14 | 451 | 451 | 450 | 450 | 5,000 |
| 2005/01/13 | 451 | 451 | 450 | 450 | 9,000 |
| 2005/01/12 | 458 | 460 | 451 | 451 | 6,000 |
| 2005/01/11 | 458 | 458 | 458 | 458 | 2,000 |
| 2005/01/07 | 450 | 459 | 449 | 449 | 5,000 |
| 2005/01/06 | 449 | 449 | 449 | 449 | 1,000 |
| 2005/01/05 | 428 | 429 | 428 | 429 | 2,000 |
| 2005/01/04 | 419 | 419 | 419 | 419 | 3,000 |