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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,210 | 1,240 | 1,210 | 1,216 | 6,600 |
| 2004/12/29 | 1,222 | 1,240 | 1,210 | 1,230 | 6,500 |
| 2004/12/28 | 1,230 | 1,235 | 1,215 | 1,215 | 1,600 |
| 2004/12/27 | 1,280 | 1,280 | 1,239 | 1,257 | 10,300 |
| 2004/12/24 | 1,250 | 1,299 | 1,200 | 1,295 | 31,200 |
| 2004/12/22 | 1,300 | 1,303 | 1,300 | 1,300 | 4,000 |
| 2004/12/21 | 1,278 | 1,299 | 1,278 | 1,294 | 5,200 |
| 2004/12/20 | 1,261 | 1,295 | 1,250 | 1,295 | 5,200 |
| 2004/12/17 | 1,250 | 1,290 | 1,250 | 1,261 | 5,300 |
| 2004/12/16 | 1,255 | 1,257 | 1,250 | 1,250 | 4,400 |
| 2004/12/15 | 1,261 | 1,263 | 1,250 | 1,250 | 12,700 |
| 2004/12/14 | 1,261 | 1,330 | 1,261 | 1,261 | 6,300 |
| 2004/12/13 | 1,302 | 1,302 | 1,261 | 1,262 | 4,000 |
| 2004/12/10 | 1,310 | 1,320 | 1,300 | 1,300 | 6,400 |
| 2004/12/09 | 1,310 | 1,310 | 1,300 | 1,300 | 3,200 |
| 2004/12/08 | 1,330 | 1,330 | 1,310 | 1,310 | 5,000 |
| 2004/12/07 | 1,350 | 1,350 | 1,340 | 1,340 | 1,900 |
| 2004/12/06 | 1,340 | 1,380 | 1,340 | 1,370 | 1,200 |
| 2004/12/03 | 1,340 | 1,360 | 1,340 | 1,360 | 12,800 |
| 2004/12/02 | 1,310 | 1,360 | 1,300 | 1,330 | 4,700 |
| 2004/12/01 | 1,360 | 1,370 | 1,310 | 1,320 | 3,100 |
| 2004/11/30 | 1,320 | 1,360 | 1,310 | 1,360 | 2,000 |
| 2004/11/29 | 1,310 | 1,350 | 1,310 | 1,310 | 2,700 |
| 2004/11/26 | 1,300 | 1,310 | 1,300 | 1,310 | 300 |
| 2004/11/25 | 1,350 | 1,350 | 1,310 | 1,320 | 900 |
| 2004/11/24 | 1,320 | 1,350 | 1,300 | 1,310 | 1,700 |
| 2004/11/22 | 1,360 | 1,370 | 1,330 | 1,350 | 3,900 |
| 2004/11/19 | 1,400 | 1,400 | 1,360 | 1,380 | 1,800 |
| 2004/11/18 | 1,380 | 1,420 | 1,370 | 1,420 | 3,800 |
| 2004/11/17 | 1,410 | 1,410 | 1,380 | 1,380 | 6,000 |
| 2004/11/16 | 1,420 | 1,420 | 1,410 | 1,410 | 2,500 |
| 2004/11/15 | 1,420 | 1,430 | 1,410 | 1,420 | 1,600 |
| 2004/11/12 | 1,400 | 1,430 | 1,400 | 1,410 | 3,700 |
| 2004/11/11 | 1,420 | 1,440 | 1,410 | 1,410 | 800 |
| 2004/11/10 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2004/11/09 | 1,400 | 1,420 | 1,400 | 1,400 | 1,500 |
| 2004/11/08 | 1,430 | 1,430 | 1,410 | 1,430 | 600 |
| 2004/11/05 | 1,470 | 1,470 | 1,430 | 1,430 | 1,400 |
| 2004/11/04 | 1,460 | 1,480 | 1,460 | 1,480 | 600 |
| 2004/11/02 | 1,430 | 1,460 | 1,430 | 1,460 | 300 |
| 2004/10/29 | 1,480 | 1,480 | 1,480 | 1,480 | 400 |
| 2004/10/28 | 1,450 | 1,500 | 1,440 | 1,500 | 2,200 |
| 2004/10/27 | 1,450 | 1,450 | 1,440 | 1,440 | 1,400 |
| 2004/10/26 | 1,480 | 1,480 | 1,450 | 1,470 | 900 |
| 2004/10/25 | 1,460 | 1,460 | 1,430 | 1,450 | 2,800 |
| 2004/10/21 | 1,560 | 1,560 | 1,520 | 1,520 | 300 |
| 2004/10/20 | 1,530 | 1,530 | 1,520 | 1,520 | 1,300 |
| 2004/10/18 | 1,540 | 1,550 | 1,530 | 1,540 | 1,200 |
| 2004/10/15 | 1,590 | 1,590 | 1,530 | 1,580 | 1,000 |
| 2004/10/14 | 1,580 | 1,600 | 1,520 | 1,600 | 2,700 |
| 2004/10/13 | 1,600 | 1,600 | 1,580 | 1,600 | 2,000 |
| 2004/10/12 | 1,570 | 1,600 | 1,570 | 1,590 | 1,900 |
| 2004/10/08 | 1,540 | 1,560 | 1,530 | 1,560 | 2,500 |
| 2004/10/07 | 1,560 | 1,560 | 1,500 | 1,530 | 3,800 |
| 2004/10/06 | 1,570 | 1,590 | 1,550 | 1,550 | 3,200 |
| 2004/10/05 | 1,590 | 1,600 | 1,570 | 1,570 | 2,100 |
| 2004/10/04 | 1,600 | 1,620 | 1,570 | 1,590 | 4,900 |
| 2004/10/01 | 1,640 | 1,640 | 1,560 | 1,620 | 2,900 |
| 2004/09/30 | 1,560 | 1,620 | 1,560 | 1,620 | 5,400 |
| 2004/09/29 | 1,580 | 1,650 | 1,570 | 1,650 | 700 |
| 2004/09/28 | 1,580 | 1,600 | 1,550 | 1,580 | 1,000 |
| 2004/09/27 | 1,670 | 1,680 | 1,600 | 1,600 | 3,700 |
| 2004/09/24 | 1,660 | 1,660 | 1,570 | 1,570 | 3,200 |
| 2004/09/22 | 1,690 | 1,690 | 1,620 | 1,670 | 800 |
| 2004/09/21 | 1,690 | 1,700 | 1,640 | 1,690 | 3,500 |
| 2004/09/17 | 1,700 | 1,760 | 1,690 | 1,720 | 4,000 |
| 2004/09/16 | 1,700 | 1,740 | 1,570 | 1,740 | 19,500 |
| 2004/09/15 | 1,680 | 1,700 | 1,640 | 1,700 | 2,200 |
| 2004/09/14 | 1,700 | 1,720 | 1,680 | 1,720 | 4,300 |
| 2004/09/13 | 1,700 | 1,740 | 1,700 | 1,720 | 4,900 |
| 2004/09/10 | 1,650 | 1,700 | 1,620 | 1,700 | 10,800 |
| 2004/09/09 | 1,640 | 1,650 | 1,610 | 1,640 | 3,100 |
| 2004/09/08 | 1,600 | 1,610 | 1,600 | 1,610 | 5,200 |
| 2004/09/07 | 1,580 | 1,600 | 1,580 | 1,580 | 2,400 |
| 2004/09/06 | 1,610 | 1,610 | 1,570 | 1,570 | 2,800 |
| 2004/09/03 | 1,600 | 1,600 | 1,540 | 1,600 | 5,100 |
| 2004/09/02 | 1,560 | 1,590 | 1,550 | 1,580 | 1,900 |
| 2004/09/01 | 1,520 | 1,560 | 1,520 | 1,560 | 3,300 |
| 2004/08/31 | 1,520 | 1,520 | 1,520 | 1,520 | 400 |
| 2004/08/30 | 1,540 | 1,540 | 1,520 | 1,520 | 300 |
| 2004/08/27 | 1,520 | 1,540 | 1,520 | 1,540 | 1,300 |
| 2004/08/26 | 1,520 | 1,520 | 1,520 | 1,520 | 200 |
| 2004/08/25 | 1,510 | 1,520 | 1,490 | 1,520 | 2,800 |
| 2004/08/24 | 1,520 | 1,520 | 1,490 | 1,490 | 2,000 |
| 2004/08/23 | 1,540 | 1,540 | 1,510 | 1,510 | 900 |
| 2004/08/20 | 1,580 | 1,580 | 1,560 | 1,560 | 500 |
| 2004/08/19 | 1,530 | 1,580 | 1,500 | 1,570 | 3,400 |
| 2004/08/18 | 1,530 | 1,530 | 1,500 | 1,500 | 1,100 |
| 2004/08/16 | 1,560 | 1,560 | 1,510 | 1,520 | 600 |
| 2004/08/13 | 1,560 | 1,560 | 1,480 | 1,500 | 3,400 |
| 2004/08/11 | 1,560 | 1,590 | 1,510 | 1,570 | 5,100 |
| 2004/08/10 | 1,550 | 1,550 | 1,540 | 1,550 | 2,300 |
| 2004/08/09 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2004/08/06 | 1,620 | 1,620 | 1,550 | 1,550 | 400 |
| 2004/08/05 | 1,600 | 1,600 | 1,590 | 1,590 | 1,100 |
| 2004/08/04 | 1,560 | 1,560 | 1,470 | 1,530 | 1,300 |
| 2004/08/03 | 1,600 | 1,600 | 1,560 | 1,560 | 1,200 |
| 2004/08/02 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2004/07/30 | 1,590 | 1,600 | 1,550 | 1,600 | 4,600 |
| 2004/07/29 | 1,600 | 1,600 | 1,580 | 1,590 | 2,200 |
| 2004/07/28 | 1,610 | 1,640 | 1,610 | 1,620 | 300 |
| 2004/07/27 | 1,610 | 1,670 | 1,570 | 1,580 | 3,900 |
| 2004/07/26 | 1,670 | 1,680 | 1,580 | 1,680 | 3,400 |
| 2004/07/23 | 1,660 | 1,700 | 1,620 | 1,680 | 3,500 |
| 2004/07/22 | 1,610 | 1,610 | 1,560 | 1,580 | 6,800 |
| 2004/07/21 | 1,640 | 1,640 | 1,610 | 1,610 | 3,500 |
| 2004/07/20 | 1,660 | 1,670 | 1,630 | 1,670 | 1,200 |
| 2004/07/16 | 1,660 | 1,690 | 1,640 | 1,640 | 2,200 |
| 2004/07/15 | 1,660 | 1,690 | 1,650 | 1,670 | 4,900 |
| 2004/07/14 | 1,700 | 1,700 | 1,650 | 1,700 | 4,200 |
| 2004/07/13 | 1,690 | 1,700 | 1,600 | 1,700 | 5,200 |
| 2004/07/12 | 1,610 | 1,690 | 1,610 | 1,690 | 6,400 |
| 2004/07/09 | 1,650 | 1,650 | 1,610 | 1,610 | 600 |
| 2004/07/08 | 1,690 | 1,700 | 1,610 | 1,650 | 1,500 |
| 2004/07/07 | 1,700 | 1,700 | 1,670 | 1,680 | 900 |
| 2004/07/06 | 1,710 | 1,710 | 1,680 | 1,700 | 3,300 |
| 2004/07/05 | 1,700 | 1,710 | 1,640 | 1,660 | 3,000 |
| 2004/07/02 | 1,700 | 1,740 | 1,700 | 1,740 | 3,900 |
| 2004/07/01 | 1,720 | 1,740 | 1,710 | 1,740 | 2,000 |
| 2004/06/30 | 1,690 | 1,750 | 1,690 | 1,750 | 4,500 |
| 2004/06/29 | 1,650 | 1,680 | 1,640 | 1,660 | 4,700 |
| 2004/06/28 | 1,650 | 1,670 | 1,640 | 1,650 | 2,700 |
| 2004/06/25 | 1,680 | 1,680 | 1,640 | 1,650 | 2,000 |
| 2004/06/24 | 1,720 | 1,720 | 1,670 | 1,670 | 2,700 |
| 2004/06/23 | 1,730 | 1,750 | 1,730 | 1,730 | 1,500 |
| 2004/06/22 | 1,800 | 1,800 | 1,730 | 1,730 | 2,100 |
| 2004/06/21 | 1,810 | 1,840 | 1,750 | 1,800 | 17,200 |
| 2004/06/18 | 1,820 | 1,870 | 1,760 | 1,850 | 23,500 |
| 2004/06/17 | 1,670 | 1,870 | 1,650 | 1,850 | 19,300 |
| 2004/06/16 | 1,630 | 1,690 | 1,600 | 1,680 | 9,500 |
| 2004/06/15 | 1,600 | 1,650 | 1,600 | 1,620 | 6,600 |
| 2004/06/14 | 1,570 | 1,630 | 1,510 | 1,630 | 5,300 |
| 2004/06/11 | 1,620 | 1,620 | 1,590 | 1,600 | 2,600 |
| 2004/06/10 | 1,590 | 1,620 | 1,550 | 1,620 | 6,000 |
| 2004/06/09 | 1,520 | 1,620 | 1,510 | 1,610 | 11,100 |
| 2004/06/08 | 1,510 | 1,510 | 1,490 | 1,510 | 5,000 |
| 2004/06/07 | 1,460 | 1,500 | 1,460 | 1,480 | 8,300 |
| 2004/06/04 | 1,470 | 1,470 | 1,450 | 1,450 | 3,600 |
| 2004/06/03 | 1,460 | 1,470 | 1,450 | 1,460 | 3,600 |
| 2004/06/02 | 1,470 | 1,470 | 1,450 | 1,470 | 1,400 |
| 2004/06/01 | 1,450 | 1,480 | 1,450 | 1,480 | 900 |
| 2004/05/31 | 1,480 | 1,480 | 1,450 | 1,450 | 1,300 |
| 2004/05/28 | 1,490 | 1,490 | 1,450 | 1,480 | 600 |
| 2004/05/27 | 1,500 | 1,500 | 1,460 | 1,470 | 1,300 |
| 2004/05/26 | 1,500 | 1,500 | 1,480 | 1,480 | 1,700 |
| 2004/05/25 | 1,550 | 1,550 | 1,460 | 1,500 | 2,100 |
| 2004/05/24 | 1,550 | 1,550 | 1,510 | 1,520 | 1,100 |
| 2004/05/21 | 1,470 | 1,530 | 1,470 | 1,530 | 1,800 |
| 2004/05/20 | 1,510 | 1,510 | 1,450 | 1,470 | 5,200 |
| 2004/05/19 | 1,490 | 1,550 | 1,480 | 1,520 | 6,200 |
| 2004/05/18 | 1,400 | 1,450 | 1,400 | 1,450 | 5,200 |
| 2004/05/17 | 1,550 | 1,550 | 1,400 | 1,410 | 23,700 |
| 2004/05/14 | 1,690 | 1,690 | 1,500 | 1,500 | 11,000 |
| 2004/05/13 | 1,690 | 1,720 | 1,650 | 1,690 | 8,600 |
| 2004/05/12 | 1,580 | 1,600 | 1,550 | 1,600 | 7,700 |
| 2004/05/11 | 1,490 | 1,570 | 1,450 | 1,500 | 11,600 |
| 2004/05/10 | 1,690 | 1,690 | 1,480 | 1,480 | 8,900 |
| 2004/05/07 | 1,680 | 1,700 | 1,660 | 1,680 | 3,100 |
| 2004/05/06 | 1,700 | 1,710 | 1,670 | 1,670 | 5,500 |
| 2004/04/30 | 1,670 | 1,670 | 1,640 | 1,650 | 6,700 |
| 2004/04/28 | 1,630 | 1,690 | 1,620 | 1,650 | 8,800 |
| 2004/04/27 | 1,670 | 1,680 | 1,620 | 1,650 | 7,200 |
| 2004/04/26 | 1,780 | 1,780 | 1,690 | 1,690 | 7,400 |
| 2004/04/23 | 1,710 | 1,770 | 1,700 | 1,750 | 5,500 |
| 2004/04/22 | 1,670 | 1,700 | 1,660 | 1,700 | 9,500 |
| 2004/04/21 | 1,700 | 1,730 | 1,660 | 1,670 | 7,300 |
| 2004/04/20 | 1,730 | 1,730 | 1,650 | 1,690 | 7,700 |
| 2004/04/19 | 1,780 | 1,800 | 1,650 | 1,730 | 11,800 |
| 2004/04/16 | 1,810 | 1,860 | 1,760 | 1,770 | 9,300 |
| 2004/04/15 | 1,890 | 1,930 | 1,700 | 1,800 | 26,300 |
| 2004/04/14 | 1,840 | 1,930 | 1,840 | 1,880 | 61,600 |
| 2004/04/13 | 1,600 | 1,870 | 1,600 | 1,720 | 68,900 |
| 2004/04/12 | 1,530 | 1,580 | 1,530 | 1,580 | 10,400 |
| 2004/04/09 | 1,500 | 1,500 | 1,480 | 1,480 | 11,900 |
| 2004/04/08 | 1,530 | 1,540 | 1,530 | 1,540 | 5,400 |
| 2004/04/07 | 1,580 | 1,580 | 1,520 | 1,520 | 8,900 |
| 2004/04/06 | 1,610 | 1,640 | 1,550 | 1,580 | 27,800 |
| 2004/04/05 | 1,550 | 1,600 | 1,540 | 1,580 | 25,300 |
| 2004/04/02 | 1,550 | 1,560 | 1,500 | 1,540 | 20,500 |
| 2004/04/01 | 1,480 | 1,540 | 1,470 | 1,530 | 36,500 |
| 2004/03/31 | 1,480 | 1,480 | 1,430 | 1,460 | 9,700 |
| 2004/03/30 | 1,420 | 1,450 | 1,420 | 1,450 | 3,500 |
| 2004/03/29 | 1,430 | 1,450 | 1,400 | 1,400 | 8,400 |
| 2004/03/26 | 1,460 | 1,500 | 1,450 | 1,450 | 3,100 |
| 2004/03/25 | 1,500 | 1,500 | 1,460 | 1,460 | 7,800 |
| 2004/03/24 | 1,460 | 1,490 | 1,450 | 1,490 | 12,300 |
| 2004/03/23 | 1,450 | 1,460 | 1,400 | 1,440 | 5,600 |
| 2004/03/22 | 1,460 | 1,510 | 1,460 | 1,500 | 33,600 |
| 2004/03/19 | 1,410 | 1,450 | 1,410 | 1,450 | 13,500 |
| 2004/03/18 | 1,360 | 1,410 | 1,360 | 1,410 | 14,200 |
| 2004/03/17 | 1,340 | 1,350 | 1,320 | 1,350 | 4,100 |
| 2004/03/16 | 1,350 | 1,360 | 1,330 | 1,330 | 5,300 |
| 2004/03/15 | 1,340 | 1,360 | 1,340 | 1,350 | 7,300 |
| 2004/03/12 | 1,310 | 1,340 | 1,310 | 1,310 | 2,400 |
| 2004/03/11 | 1,340 | 1,340 | 1,310 | 1,310 | 7,800 |
| 2004/03/10 | 1,320 | 1,350 | 1,310 | 1,340 | 9,500 |
| 2004/03/09 | 1,320 | 1,340 | 1,310 | 1,320 | 6,400 |
| 2004/03/08 | 1,330 | 1,340 | 1,330 | 1,330 | 5,000 |
| 2004/03/05 | 1,330 | 1,340 | 1,320 | 1,340 | 5,300 |
| 2004/03/04 | 1,320 | 1,350 | 1,290 | 1,350 | 12,600 |
| 2004/03/03 | 1,330 | 1,340 | 1,320 | 1,340 | 7,300 |
| 2004/03/02 | 1,360 | 1,360 | 1,320 | 1,340 | 5,900 |
| 2004/03/01 | 1,380 | 1,400 | 1,360 | 1,360 | 12,900 |
| 2004/02/27 | 1,340 | 1,380 | 1,340 | 1,380 | 8,500 |
| 2004/02/26 | 1,340 | 1,360 | 1,340 | 1,340 | 5,100 |
| 2004/02/25 | 1,370 | 1,370 | 1,350 | 1,350 | 2,100 |
| 2004/02/24 | 1,370 | 1,370 | 1,340 | 1,350 | 5,600 |
| 2004/02/23 | 1,350 | 1,480 | 1,350 | 1,380 | 17,700 |
| 2004/02/20 | 1,330 | 1,340 | 1,320 | 1,340 | 14,800 |
| 2004/02/19 | 1,320 | 1,370 | 1,310 | 1,330 | 14,900 |
| 2004/02/18 | 1,330 | 1,330 | 1,320 | 1,320 | 3,000 |
| 2004/02/17 | 1,290 | 1,350 | 1,280 | 1,330 | 20,600 |
| 2004/02/16 | 1,280 | 1,300 | 1,270 | 1,290 | 30,000 |
| 2004/02/13 | 1,270 | 1,300 | 1,260 | 1,290 | 6,900 |
| 2004/02/12 | 1,300 | 1,330 | 1,280 | 1,280 | 7,600 |
| 2004/02/10 | 1,270 | 1,310 | 1,270 | 1,300 | 8,500 |
| 2004/02/09 | 1,270 | 1,280 | 1,260 | 1,270 | 5,400 |
| 2004/02/06 | 1,290 | 1,300 | 1,260 | 1,270 | 3,600 |
| 2004/02/05 | 1,290 | 1,290 | 1,280 | 1,290 | 2,000 |
| 2004/02/04 | 1,320 | 1,320 | 1,300 | 1,300 | 1,800 |
| 2004/02/03 | 1,300 | 1,320 | 1,280 | 1,320 | 6,300 |
| 2004/02/02 | 1,330 | 1,330 | 1,300 | 1,320 | 3,300 |
| 2004/01/30 | 1,350 | 1,350 | 1,330 | 1,330 | 2,600 |
| 2004/01/29 | 1,320 | 1,350 | 1,310 | 1,350 | 2,200 |
| 2004/01/28 | 1,380 | 1,390 | 1,340 | 1,350 | 5,100 |
| 2004/01/27 | 1,400 | 1,400 | 1,350 | 1,390 | 10,500 |
| 2004/01/26 | 1,360 | 1,420 | 1,360 | 1,410 | 6,300 |
| 2004/01/23 | 1,380 | 1,380 | 1,310 | 1,360 | 3,500 |
| 2004/01/22 | 1,360 | 1,360 | 1,350 | 1,360 | 4,200 |
| 2004/01/21 | 1,380 | 1,380 | 1,360 | 1,370 | 4,200 |
| 2004/01/20 | 1,380 | 1,400 | 1,380 | 1,380 | 2,700 |
| 2004/01/19 | 1,400 | 1,400 | 1,380 | 1,400 | 3,500 |
| 2004/01/16 | 1,400 | 1,420 | 1,400 | 1,420 | 1,100 |
| 2004/01/15 | 1,430 | 1,430 | 1,400 | 1,430 | 4,700 |
| 2004/01/14 | 1,430 | 1,430 | 1,420 | 1,430 | 4,400 |
| 2004/01/13 | 1,420 | 1,430 | 1,410 | 1,430 | 4,200 |
| 2004/01/09 | 1,420 | 1,430 | 1,380 | 1,430 | 4,000 |
| 2004/01/08 | 1,420 | 1,430 | 1,410 | 1,430 | 2,700 |
| 2004/01/07 | 1,440 | 1,460 | 1,430 | 1,440 | 3,400 |
| 2004/01/06 | 1,450 | 1,460 | 1,390 | 1,430 | 14,200 |
| 2004/01/05 | 1,400 | 1,420 | 1,400 | 1,420 | 2,800 |