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 |
---|---|---|---|---|---|
2009/12/30 | 790 | 790 | 790 | 790 | 200 |
2009/12/29 | 800 | 800 | 790 | 790 | 300 |
2009/12/28 | 800 | 800 | 800 | 800 | 5,300 |
2009/12/25 | 785 | 790 | 775 | 790 | 8,400 |
2009/12/24 | 780 | 780 | 775 | 780 | 9,900 |
2009/12/22 | 760 | 765 | 758 | 765 | 1,500 |
2009/12/21 | 752 | 752 | 751 | 751 | 1,000 |
2009/12/18 | 758 | 758 | 750 | 752 | 1,000 |
2009/12/17 | 760 | 760 | 760 | 760 | 100 |
2009/12/16 | 760 | 760 | 760 | 760 | 1,200 |
2009/12/15 | 772 | 772 | 755 | 760 | 3,400 |
2009/12/14 | 776 | 776 | 772 | 772 | 300 |
2009/12/11 | 775 | 782 | 775 | 776 | 400 |
2009/12/10 | 780 | 780 | 775 | 775 | 2,200 |
2009/12/09 | 752 | 760 | 752 | 760 | 300 |
2009/12/08 | 740 | 742 | 731 | 742 | 700 |
2009/12/04 | 760 | 760 | 760 | 760 | 200 |
2009/12/03 | 751 | 751 | 751 | 751 | 200 |
2009/12/02 | 730 | 751 | 730 | 751 | 1,400 |
2009/12/01 | 720 | 720 | 720 | 720 | 800 |
2009/11/30 | 726 | 726 | 701 | 726 | 2,400 |
2009/11/27 | 744 | 746 | 726 | 726 | 300 |
2009/11/26 | 750 | 750 | 746 | 746 | 2,300 |
2009/11/25 | 750 | 750 | 750 | 750 | 2,000 |
2009/11/24 | 750 | 751 | 740 | 750 | 4,300 |
2009/11/20 | 750 | 750 | 750 | 750 | 1,500 |
2009/11/19 | 750 | 750 | 748 | 750 | 900 |
2009/11/18 | 720 | 720 | 720 | 720 | 300 |
2009/11/17 | 764 | 764 | 720 | 720 | 900 |
2009/11/16 | 782 | 782 | 770 | 775 | 4,400 |
2009/11/13 | 782 | 782 | 780 | 780 | 500 |
2009/11/12 | 790 | 790 | 782 | 782 | 600 |
2009/11/11 | 794 | 794 | 785 | 785 | 200 |
2009/11/10 | 788 | 790 | 788 | 790 | 800 |
2009/11/09 | 790 | 790 | 775 | 780 | 1,100 |
2009/11/06 | 785 | 785 | 784 | 784 | 400 |
2009/11/05 | 780 | 780 | 780 | 780 | 100 |
2009/11/04 | 780 | 780 | 762 | 780 | 900 |
2009/11/02 | 771 | 780 | 771 | 780 | 300 |
2009/10/30 | 765 | 765 | 761 | 761 | 300 |
2009/10/29 | 769 | 769 | 760 | 765 | 400 |
2009/10/28 | 772 | 772 | 770 | 770 | 400 |
2009/10/27 | 776 | 776 | 765 | 768 | 1,300 |
2009/10/26 | 774 | 774 | 756 | 756 | 2,600 |
2009/10/23 | 746 | 755 | 745 | 745 | 1,800 |
2009/10/22 | 774 | 774 | 765 | 774 | 1,300 |
2009/10/21 | 774 | 774 | 761 | 764 | 1,100 |
2009/10/20 | 755 | 774 | 755 | 763 | 800 |
2009/10/19 | 750 | 750 | 750 | 750 | 300 |
2009/10/16 | 750 | 750 | 750 | 750 | 300 |
2009/10/15 | 730 | 730 | 727 | 727 | 500 |
2009/10/14 | 729 | 729 | 729 | 729 | 100 |
2009/10/13 | 735 | 735 | 735 | 735 | 100 |
2009/10/09 | 725 | 725 | 725 | 725 | 100 |
2009/10/08 | 734 | 734 | 734 | 734 | 300 |
2009/10/07 | 734 | 734 | 734 | 734 | 200 |
2009/10/06 | 740 | 740 | 732 | 732 | 300 |
2009/10/05 | 757 | 757 | 740 | 740 | 800 |
2009/10/02 | 757 | 758 | 747 | 758 | 1,100 |
2009/10/01 | 746 | 766 | 746 | 755 | 1,000 |
2009/09/30 | 752 | 752 | 746 | 746 | 1,100 |
2009/09/29 | 771 | 771 | 750 | 752 | 700 |
2009/09/28 | 811 | 811 | 742 | 757 | 2,200 |
2009/09/25 | 835 | 835 | 815 | 825 | 3,000 |
2009/09/24 | 830 | 830 | 815 | 823 | 4,100 |
2009/09/18 | 792 | 800 | 761 | 800 | 1,900 |
2009/09/17 | 775 | 780 | 765 | 780 | 1,500 |
2009/09/16 | 760 | 760 | 758 | 758 | 600 |
2009/09/15 | 760 | 760 | 760 | 760 | 400 |
2009/09/14 | 755 | 760 | 755 | 760 | 300 |
2009/09/11 | 750 | 755 | 750 | 755 | 200 |
2009/09/10 | 721 | 750 | 721 | 750 | 1,500 |
2009/09/09 | 750 | 750 | 750 | 750 | 200 |
2009/09/08 | 750 | 750 | 750 | 750 | 100 |
2009/09/07 | 753 | 753 | 753 | 753 | 200 |
2009/09/04 | 760 | 760 | 755 | 755 | 700 |
2009/09/03 | 760 | 760 | 758 | 760 | 300 |
2009/09/02 | 760 | 760 | 760 | 760 | 800 |
2009/08/31 | 756 | 756 | 750 | 750 | 200 |
2009/08/28 | 764 | 764 | 756 | 756 | 2,800 |
2009/08/27 | 764 | 764 | 764 | 764 | 700 |
2009/08/26 | 764 | 765 | 764 | 764 | 400 |
2009/08/25 | 765 | 765 | 760 | 760 | 2,100 |
2009/08/24 | 760 | 765 | 760 | 760 | 800 |
2009/08/21 | 747 | 747 | 736 | 736 | 900 |
2009/08/20 | 747 | 747 | 736 | 737 | 1,800 |
2009/08/19 | 747 | 747 | 747 | 747 | 100 |
2009/08/18 | 751 | 751 | 747 | 747 | 2,900 |
2009/08/17 | 760 | 760 | 755 | 756 | 600 |
2009/08/14 | 755 | 755 | 755 | 755 | 900 |
2009/08/13 | 784 | 789 | 784 | 785 | 400 |
2009/08/12 | 788 | 788 | 768 | 768 | 500 |
2009/08/11 | 745 | 789 | 742 | 789 | 1,000 |
2009/08/10 | 739 | 745 | 739 | 745 | 700 |
2009/08/07 | 736 | 754 | 736 | 754 | 900 |
2009/08/06 | 737 | 737 | 730 | 737 | 4,700 |
2009/08/05 | 745 | 755 | 737 | 737 | 2,700 |
2009/08/04 | 744 | 744 | 733 | 744 | 400 |
2009/08/03 | 745 | 745 | 732 | 732 | 1,700 |
2009/07/31 | 730 | 737 | 730 | 730 | 4,300 |
2009/07/30 | 734 | 734 | 726 | 726 | 600 |
2009/07/29 | 732 | 732 | 732 | 732 | 100 |
2009/07/28 | 731 | 731 | 731 | 731 | 200 |
2009/07/27 | 730 | 730 | 730 | 730 | 600 |
2009/07/24 | 733 | 740 | 733 | 740 | 3,000 |
2009/07/23 | 735 | 735 | 732 | 732 | 1,200 |
2009/07/22 | 726 | 730 | 707 | 730 | 600 |
2009/07/21 | 735 | 735 | 716 | 716 | 300 |
2009/07/17 | 725 | 725 | 706 | 706 | 300 |
2009/07/16 | 725 | 725 | 725 | 725 | 400 |
2009/07/15 | 715 | 715 | 715 | 715 | 100 |
2009/07/14 | 715 | 715 | 715 | 715 | 100 |
2009/07/13 | 740 | 740 | 705 | 715 | 2,200 |
2009/07/10 | 743 | 743 | 735 | 735 | 2,500 |
2009/07/09 | 705 | 705 | 697 | 697 | 500 |
2009/07/08 | 716 | 716 | 705 | 705 | 300 |
2009/07/07 | 716 | 716 | 716 | 716 | 100 |
2009/07/06 | 708 | 729 | 682 | 718 | 2,200 |
2009/07/03 | 690 | 703 | 690 | 703 | 1,600 |
2009/07/02 | 718 | 718 | 705 | 705 | 700 |
2009/07/01 | 761 | 761 | 710 | 724 | 3,400 |
2009/06/30 | 770 | 770 | 761 | 761 | 800 |
2009/06/29 | 761 | 761 | 743 | 761 | 700 |
2009/06/26 | 760 | 760 | 760 | 760 | 800 |
2009/06/25 | 751 | 755 | 751 | 755 | 3,000 |
2009/06/24 | 755 | 760 | 755 | 756 | 1,800 |
2009/06/23 | 747 | 747 | 711 | 721 | 2,900 |
2009/06/22 | 733 | 760 | 727 | 727 | 4,700 |
2009/06/19 | 733 | 733 | 725 | 725 | 1,300 |
2009/06/18 | 700 | 710 | 690 | 690 | 2,500 |
2009/06/17 | 695 | 720 | 692 | 710 | 900 |
2009/06/16 | 709 | 720 | 690 | 720 | 3,600 |
2009/06/15 | 750 | 750 | 720 | 720 | 5,500 |
2009/06/12 | 758 | 758 | 747 | 747 | 1,800 |
2009/06/11 | 710 | 712 | 710 | 712 | 400 |
2009/06/10 | 719 | 720 | 693 | 720 | 3,800 |
2009/06/09 | 695 | 710 | 680 | 700 | 2,200 |
2009/06/08 | 642 | 695 | 642 | 695 | 2,300 |
2009/06/05 | 645 | 650 | 640 | 650 | 1,100 |
2009/06/04 | 641 | 641 | 641 | 641 | 300 |
2009/06/03 | 642 | 652 | 642 | 652 | 700 |
2009/06/02 | 645 | 652 | 640 | 652 | 1,400 |
2009/06/01 | 638 | 645 | 620 | 645 | 2,100 |
2009/05/29 | 640 | 640 | 640 | 640 | 100 |
2009/05/28 | 610 | 650 | 610 | 650 | 2,500 |
2009/05/27 | 645 | 645 | 635 | 640 | 2,400 |
2009/05/26 | 645 | 645 | 645 | 645 | 1,400 |
2009/05/25 | 640 | 645 | 640 | 640 | 4,500 |
2009/05/22 | 601 | 610 | 585 | 610 | 4,100 |
2009/05/21 | 585 | 590 | 584 | 590 | 1,000 |
2009/05/20 | 585 | 585 | 585 | 585 | 3,800 |
2009/05/19 | 575 | 585 | 575 | 585 | 200 |
2009/05/18 | 580 | 580 | 575 | 575 | 1,500 |
2009/05/15 | 600 | 605 | 579 | 580 | 3,000 |
2009/05/14 | 565 | 605 | 546 | 600 | 4,200 |
2009/05/13 | 535 | 590 | 535 | 580 | 5,400 |
2009/05/12 | 510 | 520 | 510 | 520 | 200 |
2009/05/11 | 523 | 523 | 520 | 520 | 600 |
2009/05/08 | 530 | 530 | 520 | 530 | 2,100 |
2009/05/07 | 519 | 519 | 519 | 519 | 100 |
2009/05/01 | 540 | 540 | 521 | 521 | 300 |
2009/04/30 | 520 | 521 | 520 | 520 | 2,700 |
2009/04/28 | 511 | 540 | 511 | 540 | 1,300 |
2009/04/27 | 499 | 510 | 499 | 505 | 1,800 |
2009/04/24 | 525 | 525 | 515 | 517 | 4,500 |
2009/04/23 | 502 | 505 | 501 | 501 | 1,800 |
2009/04/22 | 500 | 502 | 499 | 502 | 700 |
2009/04/20 | 497 | 499 | 497 | 499 | 300 |
2009/04/17 | 500 | 500 | 492 | 492 | 400 |
2009/04/16 | 493 | 499 | 488 | 499 | 500 |
2009/04/15 | 503 | 503 | 500 | 500 | 900 |
2009/04/14 | 500 | 504 | 496 | 504 | 400 |
2009/04/13 | 490 | 490 | 490 | 490 | 100 |
2009/04/10 | 509 | 509 | 490 | 490 | 1,600 |
2009/04/09 | 500 | 504 | 500 | 504 | 700 |
2009/04/08 | 490 | 495 | 490 | 495 | 400 |
2009/04/07 | 490 | 504 | 490 | 504 | 400 |
2009/04/06 | 499 | 508 | 482 | 490 | 11,000 |
2009/04/03 | 498 | 508 | 496 | 496 | 900 |
2009/04/02 | 505 | 505 | 505 | 505 | 2,900 |
2009/04/01 | 500 | 500 | 500 | 500 | 100 |
2009/03/31 | 485 | 485 | 485 | 485 | 800 |
2009/03/30 | 510 | 510 | 485 | 485 | 2,800 |
2009/03/27 | 510 | 515 | 510 | 510 | 1,500 |
2009/03/26 | 501 | 514 | 501 | 514 | 900 |
2009/03/25 | 512 | 515 | 500 | 515 | 10,200 |
2009/03/24 | 464 | 478 | 464 | 478 | 2,900 |
2009/03/23 | 459 | 463 | 459 | 463 | 1,000 |
2009/03/19 | 455 | 459 | 453 | 459 | 600 |
2009/03/18 | 455 | 455 | 450 | 450 | 1,100 |
2009/03/17 | 452 | 455 | 430 | 430 | 7,400 |
2009/03/16 | 430 | 452 | 430 | 452 | 700 |
2009/03/13 | 450 | 450 | 450 | 450 | 100 |
2009/03/12 | 453 | 453 | 450 | 450 | 500 |
2009/03/11 | 450 | 450 | 440 | 440 | 300 |
2009/03/10 | 450 | 450 | 450 | 450 | 200 |
2009/03/06 | 462 | 462 | 451 | 451 | 300 |
2009/03/05 | 461 | 461 | 461 | 461 | 600 |
2009/03/04 | 460 | 463 | 460 | 462 | 700 |
2009/03/03 | 445 | 460 | 445 | 460 | 1,900 |
2009/03/02 | 450 | 450 | 444 | 445 | 600 |
2009/02/27 | 449 | 450 | 449 | 450 | 500 |
2009/02/26 | 447 | 455 | 447 | 450 | 1,300 |
2009/02/25 | 455 | 457 | 445 | 457 | 6,500 |
2009/02/24 | 411 | 420 | 411 | 420 | 2,100 |
2009/02/23 | 431 | 432 | 421 | 432 | 900 |
2009/02/20 | 430 | 430 | 424 | 424 | 600 |
2009/02/19 | 419 | 419 | 419 | 419 | 100 |
2009/02/18 | 420 | 420 | 415 | 415 | 300 |
2009/02/16 | 440 | 440 | 440 | 440 | 300 |
2009/02/13 | 462 | 462 | 440 | 440 | 1,500 |
2009/02/12 | 457 | 462 | 455 | 455 | 1,300 |
2009/02/10 | 441 | 459 | 441 | 456 | 800 |
2009/02/09 | 445 | 445 | 442 | 442 | 400 |
2009/02/06 | 454 | 454 | 450 | 450 | 1,600 |
2009/02/05 | 456 | 456 | 440 | 440 | 800 |
2009/02/04 | 445 | 450 | 445 | 450 | 300 |
2009/02/03 | 455 | 455 | 440 | 440 | 3,700 |
2009/02/02 | 445 | 445 | 445 | 445 | 200 |
2009/01/30 | 460 | 460 | 459 | 459 | 200 |
2009/01/29 | 460 | 463 | 460 | 460 | 600 |
2009/01/28 | 459 | 460 | 459 | 459 | 400 |
2009/01/27 | 475 | 475 | 460 | 460 | 1,700 |
2009/01/26 | 450 | 454 | 450 | 453 | 6,600 |
2009/01/23 | 419 | 424 | 416 | 424 | 2,200 |
2009/01/22 | 421 | 427 | 417 | 427 | 1,200 |
2009/01/21 | 419 | 419 | 412 | 413 | 400 |
2009/01/20 | 416 | 420 | 411 | 411 | 500 |
2009/01/19 | 418 | 418 | 410 | 411 | 2,200 |
2009/01/16 | 408 | 419 | 408 | 419 | 800 |
2009/01/15 | 410 | 416 | 400 | 405 | 2,300 |
2009/01/14 | 403 | 410 | 403 | 410 | 600 |
2009/01/13 | 428 | 428 | 400 | 400 | 3,900 |
2009/01/09 | 440 | 440 | 421 | 427 | 3,600 |
2009/01/08 | 448 | 448 | 440 | 440 | 600 |
2009/01/07 | 449 | 450 | 449 | 450 | 900 |
2009/01/06 | 449 | 449 | 443 | 444 | 1,700 |
2009/01/05 | 453 | 457 | 450 | 450 | 3,500 |