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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,390 | 1,390 | 1,370 | 1,370 | 2,100 |
| 2003/12/29 | 1,410 | 1,410 | 1,370 | 1,370 | 2,600 |
| 2003/12/26 | 1,380 | 1,390 | 1,370 | 1,370 | 600 |
| 2003/12/25 | 1,390 | 1,390 | 1,360 | 1,360 | 8,100 |
| 2003/12/24 | 1,350 | 1,360 | 1,340 | 1,350 | 7,100 |
| 2003/12/22 | 1,310 | 1,350 | 1,300 | 1,330 | 5,400 |
| 2003/12/19 | 1,270 | 1,300 | 1,260 | 1,300 | 1,500 |
| 2003/12/18 | 1,300 | 1,300 | 1,260 | 1,300 | 2,900 |
| 2003/12/17 | 1,290 | 1,300 | 1,280 | 1,300 | 1,900 |
| 2003/12/16 | 1,300 | 1,310 | 1,290 | 1,310 | 1,000 |
| 2003/12/15 | 1,330 | 1,350 | 1,300 | 1,300 | 4,700 |
| 2003/12/12 | 1,300 | 1,310 | 1,300 | 1,310 | 4,500 |
| 2003/12/11 | 1,240 | 1,300 | 1,240 | 1,290 | 3,700 |
| 2003/12/10 | 1,300 | 1,300 | 1,210 | 1,220 | 8,900 |
| 2003/12/09 | 1,320 | 1,320 | 1,300 | 1,300 | 1,600 |
| 2003/12/08 | 1,320 | 1,330 | 1,320 | 1,330 | 2,800 |
| 2003/12/05 | 1,350 | 1,350 | 1,330 | 1,330 | 12,500 |
| 2003/12/04 | 1,350 | 1,360 | 1,330 | 1,350 | 4,800 |
| 2003/12/03 | 1,340 | 1,350 | 1,310 | 1,350 | 3,200 |
| 2003/12/02 | 1,340 | 1,340 | 1,320 | 1,340 | 3,200 |
| 2003/12/01 | 1,320 | 1,350 | 1,310 | 1,320 | 4,100 |
| 2003/11/28 | 1,310 | 1,310 | 1,300 | 1,310 | 3,400 |
| 2003/11/27 | 1,310 | 1,320 | 1,290 | 1,300 | 9,500 |
| 2003/11/26 | 1,300 | 1,300 | 1,280 | 1,290 | 6,900 |
| 2003/11/25 | 1,270 | 1,340 | 1,270 | 1,270 | 7,700 |
| 2003/11/21 | 1,290 | 1,300 | 1,250 | 1,250 | 5,200 |
| 2003/11/20 | 1,310 | 1,330 | 1,270 | 1,280 | 7,500 |
| 2003/11/19 | 1,270 | 1,270 | 1,260 | 1,270 | 500 |
| 2003/11/18 | 1,300 | 1,300 | 1,230 | 1,300 | 4,900 |
| 2003/11/17 | 1,390 | 1,390 | 1,280 | 1,320 | 6,000 |
| 2003/11/14 | 1,450 | 1,480 | 1,420 | 1,480 | 8,400 |
| 2003/11/13 | 1,410 | 1,450 | 1,390 | 1,450 | 7,000 |
| 2003/11/12 | 1,380 | 1,400 | 1,370 | 1,400 | 2,300 |
| 2003/11/11 | 1,450 | 1,450 | 1,320 | 1,380 | 10,600 |
| 2003/11/10 | 1,510 | 1,510 | 1,470 | 1,500 | 10,000 |
| 2003/11/07 | 1,600 | 1,600 | 1,490 | 1,560 | 6,500 |
| 2003/11/06 | 1,570 | 1,640 | 1,520 | 1,630 | 40,600 |
| 2003/11/05 | 1,560 | 1,570 | 1,500 | 1,570 | 10,100 |
| 2003/11/04 | 1,600 | 1,600 | 1,560 | 1,570 | 17,800 |
| 2003/10/31 | 1,540 | 1,560 | 1,500 | 1,560 | 16,100 |
| 2003/10/30 | 1,450 | 1,550 | 1,450 | 1,530 | 25,400 |
| 2003/10/29 | 1,490 | 1,520 | 1,450 | 1,450 | 5,900 |
| 2003/10/28 | 1,570 | 1,570 | 1,480 | 1,520 | 4,900 |
| 2003/10/27 | 1,490 | 1,550 | 1,460 | 1,530 | 6,600 |
| 2003/10/24 | 1,500 | 1,540 | 1,480 | 1,480 | 10,100 |
| 2003/10/23 | 1,580 | 1,580 | 1,450 | 1,500 | 26,000 |
| 2003/10/22 | 1,600 | 1,630 | 1,550 | 1,600 | 31,600 |
| 2003/10/21 | 1,670 | 1,700 | 1,510 | 1,580 | 41,400 |
| 2003/10/20 | 1,640 | 1,750 | 1,600 | 1,610 | 62,800 |
| 2003/10/17 | 1,460 | 1,650 | 1,450 | 1,620 | 122,600 |
| 2003/10/16 | 1,520 | 1,520 | 1,440 | 1,460 | 24,500 |
| 2003/10/15 | 1,460 | 1,550 | 1,450 | 1,500 | 70,400 |
| 2003/10/14 | 1,400 | 1,450 | 1,370 | 1,450 | 24,100 |
| 2003/10/10 | 1,440 | 1,440 | 1,370 | 1,400 | 15,400 |
| 2003/10/09 | 1,450 | 1,460 | 1,400 | 1,440 | 25,300 |
| 2003/10/08 | 1,450 | 1,480 | 1,430 | 1,450 | 40,900 |
| 2003/10/07 | 1,510 | 1,510 | 1,380 | 1,380 | 45,000 |
| 2003/10/06 | 1,480 | 1,530 | 1,410 | 1,500 | 100,600 |
| 2003/10/03 | 1,380 | 1,440 | 1,320 | 1,440 | 71,600 |
| 2003/10/02 | 1,410 | 1,410 | 1,310 | 1,360 | 38,700 |
| 2003/10/01 | 1,290 | 1,450 | 1,260 | 1,370 | 88,600 |
| 2003/09/30 | 1,330 | 1,350 | 1,270 | 1,290 | 20,700 |
| 2003/09/29 | 1,340 | 1,350 | 1,270 | 1,300 | 21,200 |
| 2003/09/26 | 1,380 | 1,380 | 1,330 | 1,350 | 33,700 |
| 2003/09/25 | 1,270 | 1,380 | 1,210 | 1,360 | 46,300 |
| 2003/09/24 | 1,470 | 1,490 | 1,270 | 1,310 | 93,200 |
| 2003/09/22 | 1,630 | 1,630 | 1,410 | 1,450 | 271,400 |
| 2003/09/19 | 1,600 | 1,600 | 1,600 | 1,600 | 41,100 |
| 2003/09/18 | 1,400 | 1,400 | 1,400 | 1,400 | 114,900 |
| 2003/09/17 | 1,200 | 1,200 | 1,200 | 1,200 | 226,900 |