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 |
|---|---|---|---|---|---|
| 2006/12/29 | 650 | 650 | 619 | 644 | 32,700 |
| 2006/12/28 | 683 | 686 | 650 | 680 | 24,300 |
| 2006/12/27 | 694 | 700 | 692 | 693 | 10,800 |
| 2006/12/26 | 705 | 705 | 700 | 704 | 6,000 |
| 2006/12/25 | 711 | 711 | 701 | 701 | 10,000 |
| 2006/12/22 | 704 | 709 | 703 | 707 | 5,500 |
| 2006/12/21 | 703 | 710 | 702 | 704 | 8,800 |
| 2006/12/20 | 710 | 717 | 706 | 706 | 14,000 |
| 2006/12/19 | 739 | 739 | 715 | 718 | 27,000 |
| 2006/12/18 | 737 | 740 | 726 | 739 | 10,800 |
| 2006/12/15 | 739 | 739 | 725 | 730 | 8,300 |
| 2006/12/14 | 722 | 735 | 718 | 730 | 10,700 |
| 2006/12/13 | 713 | 740 | 713 | 740 | 17,900 |
| 2006/12/12 | 740 | 741 | 717 | 733 | 19,300 |
| 2006/12/11 | 775 | 790 | 740 | 740 | 24,000 |
| 2006/12/08 | 755 | 774 | 742 | 774 | 15,500 |
| 2006/12/07 | 735 | 750 | 725 | 750 | 18,400 |
| 2006/12/06 | 706 | 729 | 706 | 725 | 17,900 |
| 2006/12/05 | 723 | 733 | 710 | 716 | 26,000 |
| 2006/12/04 | 742 | 750 | 720 | 740 | 40,700 |
| 2006/12/01 | 745 | 757 | 738 | 752 | 18,800 |
| 2006/11/30 | 768 | 769 | 749 | 759 | 10,800 |
| 2006/11/29 | 770 | 770 | 749 | 769 | 9,600 |
| 2006/11/28 | 770 | 777 | 760 | 770 | 3,500 |
| 2006/11/27 | 770 | 793 | 761 | 771 | 21,700 |
| 2006/11/24 | 760 | 797 | 753 | 761 | 7,100 |
| 2006/11/22 | 791 | 791 | 760 | 777 | 5,200 |
| 2006/11/21 | 795 | 795 | 760 | 790 | 10,400 |
| 2006/11/20 | 775 | 790 | 750 | 790 | 14,500 |
| 2006/11/17 | 789 | 799 | 750 | 778 | 21,100 |
| 2006/11/16 | 777 | 777 | 715 | 739 | 115,200 |
| 2006/11/15 | 785 | 796 | 781 | 794 | 5,800 |
| 2006/11/14 | 807 | 807 | 781 | 794 | 18,000 |
| 2006/11/13 | 803 | 809 | 783 | 787 | 4,400 |
| 2006/11/10 | 810 | 816 | 800 | 801 | 4,100 |
| 2006/11/09 | 801 | 810 | 795 | 810 | 8,500 |
| 2006/11/08 | 815 | 826 | 793 | 800 | 18,700 |
| 2006/11/07 | 815 | 915 | 810 | 811 | 71,600 |
| 2006/11/06 | 819 | 819 | 797 | 817 | 9,000 |
| 2006/11/02 | 828 | 835 | 811 | 833 | 4,100 |
| 2006/11/01 | 794 | 849 | 792 | 840 | 28,600 |
| 2006/10/31 | 809 | 809 | 793 | 795 | 12,700 |
| 2006/10/30 | 832 | 832 | 780 | 794 | 43,800 |
| 2006/10/27 | 830 | 858 | 820 | 855 | 13,800 |
| 2006/10/26 | 850 | 860 | 810 | 850 | 18,900 |
| 2006/10/25 | 886 | 898 | 875 | 875 | 9,800 |
| 2006/10/24 | 947 | 947 | 870 | 888 | 35,800 |
| 2006/10/23 | 961 | 969 | 953 | 957 | 12,800 |
| 2006/10/20 | 999 | 999 | 951 | 998 | 14,900 |
| 2006/10/19 | 1,005 | 1,008 | 983 | 1,000 | 19,700 |
| 2006/10/18 | 971 | 994 | 968 | 994 | 27,900 |
| 2006/10/17 | 1,000 | 1,000 | 950 | 990 | 21,000 |
| 2006/10/16 | 1,009 | 1,020 | 950 | 983 | 48,100 |
| 2006/10/13 | 999 | 999 | 969 | 999 | 58,700 |
| 2006/10/12 | 789 | 899 | 760 | 899 | 13,500 |
| 2006/10/11 | 810 | 876 | 770 | 799 | 14,500 |
| 2006/10/10 | 845 | 845 | 770 | 820 | 29,500 |
| 2006/10/06 | 885 | 885 | 846 | 847 | 24,800 |
| 2006/10/05 | 905 | 915 | 894 | 894 | 10,100 |
| 2006/10/04 | 945 | 952 | 903 | 906 | 13,100 |
| 2006/10/03 | 964 | 979 | 901 | 944 | 17,600 |
| 2006/10/02 | 995 | 998 | 965 | 965 | 10,800 |
| 2006/09/29 | 986 | 994 | 960 | 975 | 8,600 |
| 2006/09/28 | 995 | 999 | 970 | 975 | 5,900 |
| 2006/09/27 | 965 | 985 | 965 | 985 | 2,900 |
| 2006/09/26 | 975 | 980 | 939 | 970 | 7,900 |
| 2006/09/25 | 1,039 | 1,039 | 980 | 981 | 9,100 |
| 2006/09/22 | 1,024 | 1,024 | 980 | 1,000 | 10,100 |
| 2006/09/21 | 1,047 | 1,060 | 1,010 | 1,023 | 5,800 |
| 2006/09/20 | 1,058 | 1,075 | 986 | 1,019 | 17,600 |
| 2006/09/19 | 1,010 | 1,170 | 1,010 | 1,118 | 26,900 |
| 2006/09/15 | 995 | 1,015 | 975 | 1,008 | 10,600 |
| 2006/09/14 | 1,040 | 1,040 | 980 | 1,000 | 15,100 |
| 2006/09/13 | 1,168 | 1,168 | 1,056 | 1,080 | 12,000 |
| 2006/09/12 | 1,181 | 1,181 | 1,150 | 1,170 | 5,000 |
| 2006/09/11 | 1,191 | 1,199 | 1,171 | 1,171 | 7,600 |
| 2006/09/08 | 1,217 | 1,217 | 1,170 | 1,210 | 5,300 |
| 2006/09/07 | 1,215 | 1,228 | 1,179 | 1,220 | 9,400 |
| 2006/09/06 | 1,265 | 1,265 | 1,220 | 1,230 | 7,000 |
| 2006/09/05 | 1,254 | 1,270 | 1,245 | 1,259 | 10,700 |
| 2006/09/04 | 1,288 | 1,298 | 1,240 | 1,248 | 5,700 |
| 2006/09/01 | 1,225 | 1,300 | 1,225 | 1,229 | 14,500 |
| 2006/08/31 | 1,329 | 1,349 | 1,281 | 1,285 | 37,000 |
| 2006/08/30 | 1,316 | 1,360 | 1,260 | 1,329 | 15,000 |
| 2006/08/29 | 1,277 | 1,360 | 1,218 | 1,301 | 23,400 |
| 2006/08/28 | 1,369 | 1,395 | 1,265 | 1,320 | 38,100 |
| 2006/08/25 | 1,480 | 1,499 | 1,442 | 1,449 | 69,000 |
| 2006/08/24 | 1,450 | 1,455 | 1,415 | 1,440 | 29,500 |
| 2006/08/23 | 1,391 | 1,450 | 1,355 | 1,430 | 43,000 |
| 2006/08/22 | 1,299 | 1,350 | 1,271 | 1,331 | 23,900 |
| 2006/08/21 | 1,307 | 1,308 | 1,286 | 1,295 | 12,000 |
| 2006/08/18 | 1,305 | 1,308 | 1,279 | 1,287 | 17,800 |
| 2006/08/17 | 1,304 | 1,308 | 1,270 | 1,287 | 20,100 |
| 2006/08/16 | 1,290 | 1,305 | 1,246 | 1,285 | 19,100 |
| 2006/08/15 | 1,269 | 1,330 | 1,240 | 1,270 | 32,000 |
| 2006/08/14 | 1,353 | 1,353 | 1,250 | 1,269 | 54,600 |
| 2006/08/11 | 1,154 | 1,198 | 1,099 | 1,153 | 19,200 |
| 2006/08/10 | 1,050 | 1,169 | 1,050 | 1,164 | 30,000 |
| 2006/08/09 | 1,030 | 1,149 | 1,008 | 1,070 | 42,600 |
| 2006/08/08 | 1,055 | 1,075 | 990 | 1,010 | 26,900 |
| 2006/08/07 | 1,061 | 1,164 | 1,005 | 1,035 | 53,000 |
| 2006/08/04 | 1,331 | 1,331 | 1,116 | 1,123 | 79,600 |
| 2006/08/03 | 1,201 | 1,440 | 1,111 | 1,251 | 214,200 |
| 2006/08/02 | 955 | 1,045 | 955 | 1,045 | 52,000 |
| 2006/08/01 | 945 | 945 | 921 | 945 | 52,100 |
| 2006/07/31 | 800 | 845 | 771 | 845 | 29,400 |
| 2006/07/28 | 740 | 773 | 720 | 745 | 14,900 |
| 2006/07/27 | 788 | 788 | 720 | 774 | 29,900 |
| 2006/07/26 | 876 | 889 | 778 | 798 | 22,800 |
| 2006/07/25 | 930 | 950 | 843 | 867 | 18,800 |
| 2006/07/24 | 925 | 925 | 875 | 900 | 40,000 |
| 2006/07/21 | 1,000 | 1,022 | 952 | 975 | 19,900 |
| 2006/07/20 | 1,051 | 1,071 | 970 | 995 | 28,400 |
| 2006/07/19 | 966 | 1,096 | 910 | 1,095 | 66,200 |
| 2006/07/18 | 1,116 | 1,116 | 996 | 996 | 38,000 |
| 2006/07/14 | 1,250 | 1,250 | 1,162 | 1,197 | 20,500 |
| 2006/07/13 | 1,270 | 1,295 | 1,260 | 1,279 | 6,300 |
| 2006/07/12 | 1,320 | 1,337 | 1,261 | 1,328 | 7,700 |
| 2006/07/11 | 1,307 | 1,320 | 1,276 | 1,320 | 4,600 |
| 2006/07/10 | 1,270 | 1,349 | 1,236 | 1,343 | 12,300 |
| 2006/07/07 | 1,389 | 1,389 | 1,350 | 1,350 | 5,700 |
| 2006/07/06 | 1,350 | 1,370 | 1,280 | 1,369 | 14,500 |
| 2006/07/05 | 1,419 | 1,419 | 1,330 | 1,380 | 13,200 |
| 2006/07/04 | 1,449 | 1,449 | 1,405 | 1,420 | 18,800 |
| 2006/07/03 | 1,382 | 1,400 | 1,382 | 1,400 | 6,400 |
| 2006/06/30 | 1,413 | 1,413 | 1,381 | 1,382 | 4,000 |
| 2006/06/29 | 1,400 | 1,408 | 1,361 | 1,380 | 11,600 |
| 2006/06/28 | 1,433 | 1,440 | 1,390 | 1,400 | 9,700 |
| 2006/06/27 | 1,389 | 1,500 | 1,389 | 1,415 | 14,500 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 2,910 | 3,020 | 2,695 | 2,785 | 34,700 |
| 2006/06/23 | 3,060 | 3,100 | 3,010 | 3,040 | 8,000 |
| 2006/06/22 | 3,000 | 3,080 | 2,990 | 3,070 | 7,700 |
| 2006/06/21 | 2,950 | 2,990 | 2,950 | 2,960 | 4,100 |
| 2006/06/20 | 3,020 | 3,020 | 2,935 | 2,950 | 4,500 |
| 2006/06/19 | 3,140 | 3,150 | 3,010 | 3,060 | 10,600 |
| 2006/06/16 | 3,110 | 3,160 | 2,980 | 3,090 | 18,300 |
| 2006/06/15 | 2,760 | 2,990 | 2,700 | 2,970 | 14,700 |
| 2006/06/14 | 2,525 | 2,600 | 2,505 | 2,600 | 4,600 |
| 2006/06/13 | 2,600 | 2,600 | 2,480 | 2,510 | 16,200 |
| 2006/06/12 | 2,705 | 2,705 | 2,580 | 2,640 | 9,400 |
| 2006/06/09 | 2,600 | 2,750 | 2,570 | 2,680 | 6,100 |
| 2006/06/08 | 2,790 | 2,790 | 2,520 | 2,640 | 15,200 |
| 2006/06/07 | 2,860 | 2,950 | 2,770 | 2,870 | 23,600 |
| 2006/06/06 | 2,910 | 3,050 | 2,860 | 3,030 | 13,000 |
| 2006/06/05 | 3,190 | 3,190 | 3,000 | 3,000 | 11,400 |
| 2006/06/02 | 3,350 | 3,350 | 2,800 | 3,140 | 22,100 |
| 2006/06/01 | 3,330 | 3,380 | 3,220 | 3,300 | 17,700 |
| 2006/05/31 | 2,830 | 3,370 | 2,700 | 3,130 | 72,300 |
| 2006/05/30 | 3,110 | 3,110 | 2,960 | 2,970 | 23,800 |
| 2006/05/29 | 3,210 | 3,230 | 3,110 | 3,200 | 28,700 |
| 2006/05/26 | 3,340 | 3,410 | 3,100 | 3,150 | 21,300 |
| 2006/05/25 | 3,500 | 3,550 | 3,390 | 3,390 | 6,400 |
| 2006/05/24 | 3,600 | 3,650 | 3,320 | 3,600 | 7,700 |
| 2006/05/23 | 3,400 | 3,640 | 3,150 | 3,550 | 25,600 |
| 2006/05/22 | 3,720 | 3,820 | 3,500 | 3,500 | 15,600 |
| 2006/05/19 | 2,970 | 3,370 | 2,970 | 3,370 | 45,700 |
| 2006/05/18 | 3,070 | 3,390 | 3,000 | 3,320 | 19,100 |
| 2006/05/17 | 3,540 | 3,610 | 3,160 | 3,270 | 27,300 |
| 2006/05/16 | 4,000 | 4,000 | 3,590 | 3,590 | 18,800 |
| 2006/05/15 | 4,100 | 4,120 | 3,960 | 4,090 | 6,700 |
| 2006/05/12 | 4,050 | 4,110 | 4,000 | 4,100 | 5,900 |
| 2006/05/11 | 4,130 | 4,150 | 4,080 | 4,150 | 3,200 |
| 2006/05/10 | 4,180 | 4,180 | 4,110 | 4,160 | 3,900 |
| 2006/05/09 | 4,140 | 4,200 | 4,090 | 4,130 | 8,300 |
| 2006/05/08 | 4,060 | 4,290 | 4,060 | 4,090 | 6,400 |
| 2006/05/02 | 4,020 | 4,050 | 3,970 | 4,030 | 20,400 |
| 2006/05/01 | 4,140 | 4,140 | 4,010 | 4,070 | 18,600 |
| 2006/04/28 | 4,230 | 4,300 | 4,110 | 4,270 | 26,200 |
| 2006/04/27 | 4,530 | 4,580 | 4,380 | 4,430 | 21,000 |
| 2006/04/26 | 4,700 | 4,710 | 4,590 | 4,680 | 5,800 |
| 2006/04/25 | 4,700 | 4,830 | 4,600 | 4,700 | 20,500 |
| 2006/04/24 | 4,850 | 4,850 | 4,510 | 4,690 | 28,600 |
| 2006/04/21 | 4,940 | 5,030 | 4,780 | 4,800 | 60,500 |
| 2006/04/20 | 4,770 | 4,940 | 4,770 | 4,890 | 43,800 |
| 2006/04/19 | 4,700 | 4,800 | 4,670 | 4,670 | 62,800 |
| 2006/04/18 | 4,770 | 4,820 | 4,640 | 4,800 | 8,200 |
| 2006/04/17 | 4,900 | 4,980 | 4,760 | 4,770 | 38,200 |
| 2006/04/14 | 4,560 | 4,960 | 4,450 | 4,800 | 31,600 |
| 2006/04/13 | 4,610 | 4,610 | 4,530 | 4,560 | 3,800 |
| 2006/04/12 | 4,550 | 4,600 | 4,550 | 4,580 | 4,800 |
| 2006/04/11 | 4,740 | 4,740 | 4,600 | 4,610 | 7,100 |
| 2006/04/10 | 4,760 | 4,760 | 4,600 | 4,750 | 8,600 |
| 2006/04/07 | 4,800 | 4,820 | 4,670 | 4,760 | 4,800 |
| 2006/04/06 | 4,790 | 4,790 | 4,670 | 4,790 | 3,800 |
| 2006/04/05 | 4,850 | 4,900 | 4,670 | 4,770 | 18,000 |
| 2006/04/04 | 4,750 | 4,990 | 4,700 | 4,900 | 21,500 |
| 2006/04/03 | 4,910 | 4,910 | 4,700 | 4,770 | 32,700 |
| 2006/03/31 | 4,950 | 5,040 | 4,840 | 4,900 | 24,500 |
| 2006/03/30 | 4,650 | 4,900 | 4,540 | 4,900 | 22,500 |
| 2006/03/29 | 4,380 | 4,880 | 4,210 | 4,630 | 19,400 |
| 2006/03/28 | 4,300 | 4,490 | 4,300 | 4,430 | 11,600 |
| 2006/03/27 | 4,110 | 4,600 | 4,110 | 4,600 | 25,600 |
| 2006/03/24 | 4,170 | 4,330 | 4,020 | 4,100 | 20,500 |
| 2006/03/23 | 4,310 | 4,340 | 4,070 | 4,150 | 18,900 |
| 2006/03/22 | 4,590 | 4,680 | 4,360 | 4,360 | 10,400 |
| 2006/03/20 | 4,740 | 4,750 | 4,590 | 4,600 | 13,100 |
| 2006/03/17 | 5,010 | 5,190 | 4,700 | 4,790 | 22,300 |
| 2006/03/16 | 4,990 | 5,300 | 4,750 | 4,950 | 53,000 |
| 2006/03/15 | 4,480 | 4,870 | 4,230 | 4,870 | 62,300 |
| 2006/03/14 | 4,460 | 4,860 | 4,360 | 4,370 | 52,200 |
| 2006/03/13 | 4,210 | 4,360 | 4,000 | 4,360 | 53,800 |
| 2006/03/10 | 3,810 | 3,880 | 3,780 | 3,860 | 2,800 |
| 2006/03/09 | 3,850 | 3,850 | 3,710 | 3,800 | 13,800 |
| 2006/03/08 | 3,810 | 3,880 | 3,640 | 3,730 | 9,100 |
| 2006/03/07 | 3,800 | 3,850 | 3,690 | 3,750 | 5,100 |
| 2006/03/06 | 3,900 | 3,950 | 3,650 | 3,800 | 6,000 |
| 2006/03/03 | 3,950 | 4,000 | 3,780 | 3,880 | 11,700 |
| 2006/03/02 | 4,140 | 4,190 | 3,890 | 4,000 | 11,700 |
| 2006/03/01 | 4,630 | 4,640 | 4,090 | 4,240 | 54,200 |
| 2006/02/28 | 4,350 | 4,580 | 3,940 | 4,580 | 101,000 |
| 2006/02/27 | 3,690 | 4,080 | 3,680 | 4,080 | 24,500 |
| 2006/02/24 | 3,340 | 3,600 | 3,340 | 3,580 | 7,300 |
| 2006/02/23 | 3,200 | 3,330 | 3,160 | 3,330 | 8,200 |
| 2006/02/22 | 3,160 | 3,250 | 3,060 | 3,250 | 11,100 |
| 2006/02/21 | 3,120 | 3,290 | 3,110 | 3,260 | 3,600 |
| 2006/02/20 | 3,120 | 3,380 | 3,050 | 3,370 | 9,800 |
| 2006/02/17 | 3,200 | 3,700 | 3,100 | 3,550 | 13,900 |
| 2006/02/16 | 3,100 | 3,350 | 3,020 | 3,350 | 5,100 |
| 2006/02/15 | 3,490 | 3,490 | 3,300 | 3,400 | 2,500 |
| 2006/02/14 | 3,450 | 3,520 | 3,100 | 3,500 | 14,400 |
| 2006/02/13 | 3,410 | 3,640 | 3,400 | 3,600 | 3,400 |
| 2006/02/10 | 3,610 | 3,610 | 3,300 | 3,600 | 4,300 |
| 2006/02/09 | 3,450 | 3,610 | 3,290 | 3,600 | 12,900 |
| 2006/02/08 | 3,430 | 3,430 | 3,400 | 3,400 | 1,700 |
| 2006/02/07 | 3,460 | 3,500 | 3,400 | 3,500 | 3,500 |
| 2006/02/06 | 3,590 | 3,590 | 3,460 | 3,510 | 3,700 |
| 2006/02/03 | 3,680 | 3,750 | 3,590 | 3,600 | 1,400 |
| 2006/02/02 | 3,640 | 3,800 | 3,570 | 3,700 | 6,600 |
| 2006/02/01 | 3,840 | 3,850 | 3,450 | 3,660 | 17,800 |
| 2006/01/31 | 3,670 | 3,850 | 3,670 | 3,740 | 12,800 |
| 2006/01/30 | 3,630 | 3,800 | 3,630 | 3,690 | 24,500 |
| 2006/01/27 | 3,390 | 3,690 | 3,390 | 3,680 | 19,600 |
| 2006/01/26 | 3,420 | 3,600 | 3,400 | 3,400 | 40,500 |
| 2006/01/25 | 3,500 | 3,500 | 3,150 | 3,300 | 88,900 |
| 2006/01/24 | 3,540 | 3,590 | 3,210 | 3,450 | 13,600 |
| 2006/01/23 | 3,990 | 4,270 | 3,390 | 3,490 | 22,900 |
| 2006/01/20 | 3,930 | 4,080 | 3,680 | 3,940 | 30,300 |
| 2006/01/19 | 3,960 | 4,480 | 3,750 | 4,480 | 9,200 |
| 2006/01/18 | 4,610 | 4,610 | 4,160 | 4,160 | 4,700 |
| 2006/01/17 | 5,100 | 5,150 | 4,610 | 4,660 | 8,700 |
| 2006/01/16 | 5,070 | 5,200 | 5,070 | 5,100 | 10,600 |
| 2006/01/13 | 4,880 | 5,170 | 4,850 | 5,030 | 11,400 |
| 2006/01/12 | 4,900 | 4,900 | 4,780 | 4,900 | 2,900 |
| 2006/01/11 | 4,810 | 4,880 | 4,780 | 4,880 | 5,700 |
| 2006/01/10 | 4,860 | 4,880 | 4,790 | 4,800 | 2,600 |
| 2006/01/06 | 4,800 | 4,900 | 4,660 | 4,750 | 6,200 |
| 2006/01/05 | 4,650 | 4,830 | 4,630 | 4,800 | 5,900 |
| 2006/01/04 | 5,100 | 5,100 | 4,840 | 4,850 | 10,400 |