ＪＩＧ－ＳＡＷ(3914)の株価時系列情報
ＪＩＧ－ＳＡＷ(3914)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,233 | 2,265 | 2,118 | 2,190 | 42,000 |
| 2018/12/27 | 2,250 | 2,298 | 2,183 | 2,233 | 85,600 |
| 2018/12/26 | 2,081 | 2,181 | 2,012 | 2,057 | 166,100 |
| 2018/12/25 | 2,303 | 2,347 | 2,112 | 2,131 | 154,500 |
| 2018/12/21 | 2,645 | 2,645 | 2,481 | 2,503 | 88,000 |
| 2018/12/20 | 2,699 | 2,754 | 2,590 | 2,697 | 84,500 |
| 2018/12/19 | 2,773 | 2,848 | 2,746 | 2,756 | 38,800 |
| 2018/12/18 | 2,813 | 2,841 | 2,770 | 2,798 | 39,600 |
| 2018/12/17 | 2,868 | 2,921 | 2,835 | 2,863 | 27,300 |
| 2018/12/14 | 3,040 | 3,040 | 2,899 | 2,918 | 37,600 |
| 2018/12/13 | 3,000 | 3,030 | 2,941 | 2,986 | 28,900 |
| 2018/12/12 | 2,883 | 3,000 | 2,880 | 2,993 | 38,500 |
| 2018/12/11 | 2,979 | 3,005 | 2,882 | 2,882 | 29,600 |
| 2018/12/10 | 2,977 | 2,977 | 2,881 | 2,929 | 38,000 |
| 2018/12/07 | 3,040 | 3,060 | 2,990 | 2,995 | 30,700 |
| 2018/12/06 | 3,100 | 3,110 | 2,995 | 3,040 | 33,600 |
| 2018/12/05 | 3,010 | 3,155 | 3,010 | 3,095 | 29,400 |
| 2018/12/04 | 3,235 | 3,260 | 3,090 | 3,115 | 43,600 |
| 2018/12/03 | 3,170 | 3,245 | 3,140 | 3,215 | 35,800 |
| 2018/11/30 | 3,155 | 3,220 | 3,105 | 3,125 | 26,700 |
| 2018/11/29 | 3,240 | 3,275 | 3,170 | 3,190 | 38,800 |
| 2018/11/28 | 3,130 | 3,235 | 3,130 | 3,210 | 42,500 |
| 2018/11/27 | 3,080 | 3,165 | 3,060 | 3,130 | 33,000 |
| 2018/11/26 | 3,075 | 3,110 | 3,005 | 3,080 | 29,300 |
| 2018/11/22 | 3,025 | 3,115 | 2,984 | 3,075 | 70,900 |
| 2018/11/21 | 2,899 | 2,968 | 2,830 | 2,950 | 29,700 |
| 2018/11/20 | 3,025 | 3,040 | 2,905 | 2,919 | 58,300 |
| 2018/11/19 | 3,000 | 3,120 | 3,000 | 3,085 | 45,200 |
| 2018/11/16 | 3,070 | 3,120 | 3,010 | 3,040 | 51,900 |
| 2018/11/15 | 2,975 | 3,130 | 2,962 | 3,030 | 34,800 |
| 2018/11/14 | 3,040 | 3,085 | 2,960 | 2,978 | 36,300 |
| 2018/11/13 | 3,055 | 3,140 | 3,020 | 3,040 | 63,600 |
| 2018/11/12 | 3,000 | 3,225 | 2,940 | 3,185 | 80,500 |
| 2018/11/09 | 2,977 | 3,080 | 2,940 | 2,992 | 76,300 |
| 2018/11/08 | 2,994 | 3,095 | 2,994 | 3,085 | 57,300 |
| 2018/11/07 | 2,961 | 3,045 | 2,919 | 2,981 | 40,900 |
| 2018/11/06 | 2,950 | 2,963 | 2,843 | 2,947 | 43,800 |
| 2018/11/05 | 2,801 | 2,965 | 2,790 | 2,949 | 57,300 |
| 2018/11/02 | 2,775 | 2,840 | 2,774 | 2,826 | 38,700 |
| 2018/11/01 | 2,790 | 2,846 | 2,765 | 2,788 | 32,300 |
| 2018/10/31 | 2,750 | 2,828 | 2,717 | 2,799 | 52,500 |
| 2018/10/30 | 2,638 | 2,745 | 2,620 | 2,716 | 50,000 |
| 2018/10/29 | 2,751 | 2,846 | 2,644 | 2,655 | 76,400 |
| 2018/10/26 | 2,930 | 2,953 | 2,717 | 2,760 | 86,600 |
| 2018/10/25 | 2,950 | 2,969 | 2,830 | 2,838 | 94,100 |
| 2018/10/24 | 3,145 | 3,190 | 3,040 | 3,055 | 63,100 |
| 2018/10/23 | 3,250 | 3,280 | 3,120 | 3,145 | 47,800 |
| 2018/10/22 | 3,230 | 3,270 | 3,170 | 3,255 | 40,900 |
| 2018/10/19 | 3,150 | 3,220 | 3,105 | 3,215 | 33,700 |
| 2018/10/18 | 3,295 | 3,350 | 3,185 | 3,195 | 51,200 |
| 2018/10/17 | 3,245 | 3,340 | 3,185 | 3,265 | 53,000 |
| 2018/10/16 | 3,145 | 3,230 | 3,110 | 3,175 | 49,600 |
| 2018/10/15 | 3,270 | 3,270 | 3,120 | 3,150 | 67,300 |
| 2018/10/12 | 3,200 | 3,285 | 3,175 | 3,225 | 66,400 |
| 2018/10/11 | 3,145 | 3,280 | 3,090 | 3,225 | 143,200 |
| 2018/10/10 | 3,610 | 3,720 | 3,355 | 3,425 | 169,300 |
| 2018/10/09 | 3,540 | 3,700 | 3,475 | 3,580 | 158,100 |
| 2018/10/05 | 3,425 | 3,595 | 3,405 | 3,545 | 209,100 |
| 2018/10/04 | 3,210 | 3,650 | 3,125 | 3,400 | 368,900 |
| 2018/10/03 | 3,225 | 3,255 | 3,175 | 3,185 | 61,100 |
| 2018/10/02 | 3,430 | 3,450 | 3,250 | 3,250 | 66,100 |
| 2018/10/01 | 3,465 | 3,520 | 3,380 | 3,425 | 38,400 |
| 2018/09/28 | 3,405 | 3,460 | 3,370 | 3,455 | 61,800 |
| 2018/09/27 | 3,300 | 3,370 | 3,215 | 3,335 | 60,900 |
| 2018/09/26 | 3,335 | 3,435 | 3,300 | 3,305 | 74,100 |
| 2018/09/25 | 3,285 | 3,345 | 3,275 | 3,285 | 32,100 |
| 2018/09/21 | 3,300 | 3,350 | 3,250 | 3,295 | 32,800 |
| 2018/09/20 | 3,245 | 3,320 | 3,200 | 3,300 | 44,800 |
| 2018/09/19 | 3,200 | 3,340 | 3,190 | 3,220 | 72,500 |
| 2018/09/18 | 3,230 | 3,240 | 3,170 | 3,200 | 45,600 |
| 2018/09/14 | 3,295 | 3,335 | 3,260 | 3,260 | 48,300 |
| 2018/09/13 | 3,320 | 3,385 | 3,245 | 3,300 | 32,300 |
| 2018/09/12 | 3,380 | 3,420 | 3,200 | 3,295 | 80,500 |
| 2018/09/11 | 3,410 | 3,465 | 3,340 | 3,395 | 54,700 |
| 2018/09/10 | 3,485 | 3,585 | 3,410 | 3,430 | 56,600 |
| 2018/09/07 | 3,410 | 3,490 | 3,320 | 3,465 | 44,900 |
| 2018/09/06 | 3,420 | 3,450 | 3,320 | 3,395 | 70,100 |
| 2018/09/05 | 3,455 | 3,575 | 3,440 | 3,550 | 67,400 |
| 2018/09/04 | 3,505 | 3,555 | 3,350 | 3,425 | 84,400 |
| 2018/09/03 | 3,600 | 3,740 | 3,460 | 3,505 | 220,800 |
| 2018/08/31 | 3,370 | 3,560 | 3,365 | 3,445 | 153,500 |
| 2018/08/30 | 3,255 | 3,390 | 3,255 | 3,370 | 74,400 |
| 2018/08/29 | 3,175 | 3,250 | 3,150 | 3,220 | 24,900 |
| 2018/08/28 | 3,290 | 3,330 | 3,160 | 3,205 | 46,500 |
| 2018/08/27 | 3,215 | 3,330 | 3,200 | 3,250 | 63,900 |
| 2018/08/24 | 3,040 | 3,195 | 3,040 | 3,145 | 36,400 |
| 2018/08/23 | 3,120 | 3,245 | 3,035 | 3,040 | 72,500 |
| 2018/08/22 | 3,025 | 3,350 | 3,010 | 3,120 | 130,400 |
| 2018/08/21 | 2,943 | 2,980 | 2,915 | 2,973 | 23,300 |
| 2018/08/20 | 2,893 | 2,971 | 2,850 | 2,943 | 29,900 |
| 2018/08/17 | 2,821 | 2,858 | 2,800 | 2,840 | 17,100 |
| 2018/08/16 | 2,880 | 2,882 | 2,778 | 2,785 | 41,800 |
| 2018/08/15 | 2,875 | 2,947 | 2,875 | 2,928 | 22,900 |
| 2018/08/14 | 2,794 | 2,915 | 2,794 | 2,900 | 21,000 |
| 2018/08/13 | 2,910 | 2,930 | 2,721 | 2,841 | 93,300 |
| 2018/08/10 | 3,050 | 3,090 | 2,965 | 2,983 | 55,900 |
| 2018/08/09 | 3,000 | 3,035 | 2,993 | 3,015 | 14,300 |
| 2018/08/08 | 2,967 | 3,040 | 2,967 | 3,020 | 19,500 |
| 2018/08/07 | 3,080 | 3,090 | 2,957 | 2,990 | 42,000 |
| 2018/08/06 | 3,130 | 3,150 | 3,050 | 3,080 | 36,800 |
| 2018/08/03 | 3,240 | 3,310 | 3,135 | 3,165 | 53,400 |
| 2018/08/02 | 3,110 | 3,260 | 3,090 | 3,260 | 47,200 |
| 2018/08/01 | 3,075 | 3,145 | 3,030 | 3,070 | 32,800 |
| 2018/07/31 | 3,030 | 3,085 | 3,030 | 3,070 | 17,000 |
| 2018/07/30 | 3,080 | 3,080 | 3,040 | 3,070 | 18,900 |
| 2018/07/27 | 3,080 | 3,090 | 3,055 | 3,070 | 18,800 |
| 2018/07/26 | 3,060 | 3,080 | 3,020 | 3,070 | 24,300 |
| 2018/07/25 | 3,050 | 3,100 | 3,030 | 3,050 | 27,800 |
| 2018/07/24 | 3,020 | 3,090 | 3,015 | 3,045 | 28,300 |
| 2018/07/23 | 3,025 | 3,030 | 2,970 | 3,015 | 23,400 |
| 2018/07/20 | 3,020 | 3,055 | 3,005 | 3,020 | 13,900 |
| 2018/07/19 | 3,050 | 3,080 | 3,025 | 3,025 | 18,300 |
| 2018/07/18 | 3,040 | 3,095 | 3,015 | 3,045 | 25,800 |
| 2018/07/17 | 3,040 | 3,040 | 2,990 | 3,020 | 21,000 |
| 2018/07/13 | 2,931 | 3,030 | 2,931 | 3,005 | 25,500 |
| 2018/07/12 | 2,922 | 2,980 | 2,910 | 2,931 | 17,200 |
| 2018/07/11 | 2,980 | 2,980 | 2,922 | 2,953 | 17,900 |
| 2018/07/10 | 3,030 | 3,055 | 2,982 | 2,995 | 22,900 |
| 2018/07/09 | 2,962 | 3,050 | 2,959 | 3,030 | 22,800 |
| 2018/07/06 | 2,922 | 3,045 | 2,922 | 2,991 | 31,200 |
| 2018/07/05 | 3,030 | 3,065 | 2,905 | 2,921 | 55,600 |
| 2018/07/04 | 3,040 | 3,065 | 3,005 | 3,030 | 23,900 |
| 2018/07/03 | 3,150 | 3,190 | 3,010 | 3,040 | 32,800 |
| 2018/07/02 | 3,200 | 3,210 | 3,090 | 3,095 | 34,500 |
| 2018/06/29 | 3,105 | 3,220 | 3,095 | 3,220 | 40,100 |
| 2018/06/28 | 3,170 | 3,195 | 3,085 | 3,100 | 18,700 |
| 2018/06/27 | 3,105 | 3,230 | 3,085 | 3,170 | 16,100 |
| 2018/06/26 | 3,080 | 3,195 | 3,080 | 3,115 | 32,000 |
| 2018/06/25 | 3,245 | 3,270 | 3,105 | 3,130 | 28,200 |
| 2018/06/22 | 3,280 | 3,305 | 3,250 | 3,255 | 17,400 |
| 2018/06/21 | 3,245 | 3,335 | 3,245 | 3,305 | 17,600 |
| 2018/06/20 | 3,320 | 3,350 | 3,100 | 3,275 | 68,800 |
| 2018/06/19 | 3,380 | 3,410 | 3,320 | 3,345 | 28,600 |
| 2018/06/18 | 3,360 | 3,390 | 3,290 | 3,370 | 35,900 |
| 2018/06/15 | 3,410 | 3,460 | 3,370 | 3,375 | 17,700 |
| 2018/06/14 | 3,510 | 3,515 | 3,390 | 3,425 | 25,800 |
| 2018/06/13 | 3,460 | 3,530 | 3,435 | 3,510 | 32,400 |
| 2018/06/12 | 3,430 | 3,490 | 3,420 | 3,445 | 30,800 |
| 2018/06/11 | 3,370 | 3,430 | 3,355 | 3,430 | 36,700 |
| 2018/06/08 | 3,315 | 3,375 | 3,290 | 3,370 | 25,100 |
| 2018/06/07 | 3,235 | 3,345 | 3,235 | 3,330 | 30,500 |
| 2018/06/06 | 3,260 | 3,275 | 3,220 | 3,230 | 25,100 |
| 2018/06/05 | 3,285 | 3,340 | 3,240 | 3,250 | 39,300 |
| 2018/06/04 | 3,295 | 3,320 | 3,265 | 3,285 | 22,200 |
| 2018/06/01 | 3,300 | 3,330 | 3,275 | 3,295 | 29,900 |
| 2018/05/31 | 3,290 | 3,340 | 3,235 | 3,310 | 90,200 |
| 2018/05/30 | 3,270 | 3,295 | 3,210 | 3,285 | 37,200 |
| 2018/05/29 | 3,360 | 3,360 | 3,250 | 3,325 | 41,300 |
| 2018/05/28 | 3,250 | 3,400 | 3,250 | 3,360 | 54,600 |
| 2018/05/25 | 3,290 | 3,300 | 3,215 | 3,240 | 52,700 |
| 2018/05/24 | 3,345 | 3,345 | 3,280 | 3,305 | 37,400 |
| 2018/05/23 | 3,370 | 3,390 | 3,350 | 3,360 | 32,700 |
| 2018/05/22 | 3,355 | 3,380 | 3,345 | 3,360 | 16,300 |
| 2018/05/21 | 3,420 | 3,420 | 3,345 | 3,345 | 43,900 |
| 2018/05/18 | 3,350 | 3,430 | 3,325 | 3,390 | 67,100 |
| 2018/05/17 | 3,210 | 3,330 | 3,210 | 3,295 | 54,000 |
| 2018/05/16 | 3,330 | 3,345 | 3,200 | 3,230 | 103,500 |
| 2018/05/15 | 3,470 | 3,475 | 3,375 | 3,380 | 54,800 |
| 2018/05/14 | 3,440 | 3,470 | 3,380 | 3,465 | 46,800 |
| 2018/05/11 | 3,580 | 3,620 | 3,320 | 3,440 | 206,900 |
| 2018/05/10 | 3,700 | 3,725 | 3,680 | 3,720 | 23,100 |
| 2018/05/09 | 3,820 | 3,820 | 3,665 | 3,700 | 49,700 |
| 2018/05/08 | 3,740 | 3,785 | 3,715 | 3,785 | 36,400 |
| 2018/05/07 | 3,725 | 3,745 | 3,705 | 3,715 | 13,800 |
| 2018/05/02 | 3,710 | 3,740 | 3,695 | 3,725 | 21,400 |
| 2018/05/01 | 3,715 | 3,730 | 3,675 | 3,710 | 26,500 |
| 2018/04/27 | 3,765 | 3,780 | 3,705 | 3,715 | 21,800 |
| 2018/04/26 | 3,750 | 3,795 | 3,700 | 3,775 | 25,100 |
| 2018/04/25 | 3,655 | 3,820 | 3,655 | 3,760 | 48,000 |
| 2018/04/24 | 3,680 | 3,710 | 3,635 | 3,685 | 27,400 |
| 2018/04/23 | 3,745 | 3,795 | 3,660 | 3,685 | 32,100 |
| 2018/04/20 | 3,700 | 3,755 | 3,660 | 3,755 | 21,300 |
| 2018/04/19 | 3,765 | 3,765 | 3,700 | 3,700 | 26,600 |
| 2018/04/18 | 3,670 | 3,770 | 3,655 | 3,760 | 31,400 |
| 2018/04/17 | 3,715 | 3,740 | 3,550 | 3,680 | 51,800 |
| 2018/04/16 | 3,730 | 3,750 | 3,655 | 3,715 | 52,600 |
| 2018/04/13 | 3,615 | 3,735 | 3,600 | 3,705 | 83,600 |
| 2018/04/12 | 3,520 | 3,585 | 3,505 | 3,560 | 27,100 |
| 2018/04/11 | 3,535 | 3,565 | 3,505 | 3,510 | 30,700 |
| 2018/04/10 | 3,605 | 3,625 | 3,515 | 3,530 | 66,500 |
| 2018/04/09 | 3,635 | 3,645 | 3,520 | 3,590 | 78,500 |
| 2018/04/06 | 3,715 | 3,720 | 3,650 | 3,650 | 75,400 |
| 2018/04/05 | 3,760 | 3,790 | 3,725 | 3,730 | 50,300 |
| 2018/04/04 | 3,900 | 3,920 | 3,725 | 3,740 | 82,000 |
| 2018/04/03 | 3,905 | 3,975 | 3,885 | 3,900 | 47,600 |
| 2018/04/02 | 3,925 | 4,065 | 3,925 | 4,000 | 73,200 |
| 2018/03/30 | 3,830 | 3,920 | 3,805 | 3,910 | 58,700 |
| 2018/03/29 | 3,875 | 3,885 | 3,810 | 3,830 | 43,800 |
| 2018/03/28 | 3,730 | 3,850 | 3,705 | 3,840 | 64,500 |
| 2018/03/27 | 3,805 | 3,865 | 3,750 | 3,770 | 55,200 |
| 2018/03/26 | 3,780 | 3,800 | 3,675 | 3,775 | 55,000 |
| 2018/03/23 | 3,950 | 3,950 | 3,830 | 3,850 | 93,200 |
| 2018/03/22 | 4,000 | 4,045 | 4,000 | 4,035 | 30,000 |
| 2018/03/20 | 4,000 | 4,000 | 3,955 | 3,985 | 54,600 |
| 2018/03/19 | 4,150 | 4,160 | 4,025 | 4,035 | 51,400 |
| 2018/03/16 | 4,245 | 4,245 | 4,125 | 4,150 | 62,900 |
| 2018/03/15 | 4,290 | 4,290 | 4,165 | 4,235 | 47,800 |
| 2018/03/14 | 4,245 | 4,320 | 4,230 | 4,295 | 38,300 |
| 2018/03/13 | 4,150 | 4,275 | 4,150 | 4,275 | 39,000 |
| 2018/03/12 | 4,205 | 4,245 | 4,120 | 4,155 | 44,100 |
| 2018/03/09 | 4,330 | 4,330 | 4,205 | 4,245 | 36,700 |
| 2018/03/08 | 4,260 | 4,310 | 4,250 | 4,280 | 24,700 |
| 2018/03/07 | 4,190 | 4,275 | 4,180 | 4,260 | 20,800 |
| 2018/03/06 | 4,165 | 4,290 | 4,160 | 4,190 | 31,200 |
| 2018/03/05 | 4,165 | 4,175 | 4,030 | 4,100 | 35,900 |
| 2018/03/02 | 4,160 | 4,185 | 4,130 | 4,170 | 31,800 |
| 2018/03/01 | 4,235 | 4,255 | 4,160 | 4,230 | 40,400 |
| 2018/02/28 | 4,260 | 4,370 | 4,225 | 4,270 | 41,300 |
| 2018/02/27 | 4,360 | 4,410 | 4,260 | 4,275 | 64,800 |
| 2018/02/26 | 4,250 | 4,330 | 4,250 | 4,315 | 35,400 |
| 2018/02/23 | 4,160 | 4,230 | 4,125 | 4,220 | 51,600 |
| 2018/02/22 | 4,255 | 4,255 | 4,160 | 4,160 | 31,800 |
| 2018/02/21 | 4,250 | 4,290 | 4,200 | 4,265 | 31,800 |
| 2018/02/20 | 4,275 | 4,280 | 4,190 | 4,265 | 40,000 |
| 2018/02/19 | 4,180 | 4,275 | 4,155 | 4,275 | 60,300 |
| 2018/02/16 | 4,120 | 4,120 | 4,040 | 4,100 | 59,800 |
| 2018/02/15 | 3,945 | 4,145 | 3,905 | 4,105 | 88,100 |
| 2018/02/14 | 4,105 | 4,160 | 3,855 | 3,875 | 95,600 |
| 2018/02/13 | 4,180 | 4,215 | 4,070 | 4,070 | 92,900 |
| 2018/02/09 | 4,020 | 4,100 | 3,900 | 4,055 | 200,300 |
| 2018/02/08 | 4,455 | 4,630 | 4,050 | 4,260 | 303,600 |
| 2018/02/07 | 5,100 | 5,130 | 4,490 | 4,490 | 136,800 |
| 2018/02/06 | 4,830 | 4,935 | 4,705 | 4,860 | 141,800 |
| 2018/02/05 | 5,270 | 5,320 | 5,230 | 5,270 | 48,100 |
| 2018/02/02 | 5,580 | 5,580 | 5,430 | 5,470 | 33,800 |
| 2018/02/01 | 5,540 | 5,590 | 5,500 | 5,560 | 21,700 |
| 2018/01/31 | 5,550 | 5,610 | 5,520 | 5,520 | 41,800 |
| 2018/01/30 | 5,460 | 5,630 | 5,460 | 5,610 | 99,700 |
| 2018/01/29 | 5,500 | 5,500 | 5,450 | 5,450 | 23,100 |
| 2018/01/26 | 5,500 | 5,520 | 5,450 | 5,450 | 24,100 |
| 2018/01/25 | 5,500 | 5,540 | 5,430 | 5,440 | 57,700 |
| 2018/01/24 | 5,330 | 5,560 | 5,330 | 5,540 | 97,300 |
| 2018/01/23 | 5,290 | 5,350 | 5,240 | 5,330 | 20,900 |
| 2018/01/22 | 5,230 | 5,300 | 5,200 | 5,290 | 25,400 |
| 2018/01/19 | 5,250 | 5,320 | 5,210 | 5,240 | 23,400 |
| 2018/01/18 | 5,370 | 5,390 | 5,270 | 5,270 | 29,300 |
| 2018/01/17 | 5,350 | 5,370 | 5,320 | 5,370 | 32,100 |
| 2018/01/16 | 5,410 | 5,430 | 5,350 | 5,380 | 41,100 |
| 2018/01/15 | 5,390 | 5,420 | 5,350 | 5,410 | 43,300 |
| 2018/01/12 | 5,300 | 5,360 | 5,300 | 5,350 | 22,100 |
| 2018/01/11 | 5,340 | 5,360 | 5,260 | 5,310 | 31,900 |
| 2018/01/10 | 5,390 | 5,390 | 5,250 | 5,300 | 60,500 |
| 2018/01/09 | 5,270 | 5,390 | 5,260 | 5,390 | 60,500 |
| 2018/01/05 | 5,200 | 5,240 | 5,150 | 5,230 | 29,600 |
| 2018/01/04 | 5,200 | 5,230 | 5,190 | 5,200 | 28,600 |