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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,505 | 4,565 | 4,430 | 4,480 | 43,900 |
| 2019/12/27 | 4,510 | 4,595 | 4,480 | 4,540 | 36,100 |
| 2019/12/26 | 4,465 | 4,580 | 4,465 | 4,505 | 56,200 |
| 2019/12/25 | 4,470 | 4,530 | 4,430 | 4,495 | 54,700 |
| 2019/12/24 | 4,325 | 4,465 | 4,240 | 4,425 | 77,300 |
| 2019/12/23 | 4,425 | 4,450 | 4,305 | 4,330 | 58,500 |
| 2019/12/20 | 4,355 | 4,425 | 4,325 | 4,405 | 23,700 |
| 2019/12/19 | 4,400 | 4,430 | 4,340 | 4,345 | 31,400 |
| 2019/12/18 | 4,480 | 4,485 | 4,325 | 4,370 | 56,300 |
| 2019/12/17 | 4,475 | 4,485 | 4,420 | 4,445 | 27,900 |
| 2019/12/16 | 4,570 | 4,600 | 4,450 | 4,475 | 34,000 |
| 2019/12/13 | 4,590 | 4,590 | 4,475 | 4,555 | 39,800 |
| 2019/12/12 | 4,595 | 4,595 | 4,530 | 4,535 | 28,100 |
| 2019/12/11 | 4,700 | 4,750 | 4,595 | 4,625 | 58,300 |
| 2019/12/10 | 4,520 | 4,700 | 4,510 | 4,695 | 56,200 |
| 2019/12/09 | 4,580 | 4,580 | 4,450 | 4,525 | 48,100 |
| 2019/12/06 | 4,510 | 4,545 | 4,435 | 4,535 | 46,200 |
| 2019/12/05 | 4,595 | 4,595 | 4,410 | 4,510 | 75,200 |
| 2019/12/04 | 4,700 | 4,700 | 4,535 | 4,595 | 79,600 |
| 2019/12/03 | 4,720 | 4,770 | 4,690 | 4,730 | 44,100 |
| 2019/12/02 | 4,885 | 4,915 | 4,745 | 4,785 | 61,200 |
| 2019/11/29 | 4,945 | 4,965 | 4,830 | 4,885 | 48,600 |
| 2019/11/28 | 4,980 | 4,980 | 4,855 | 4,890 | 49,600 |
| 2019/11/27 | 5,050 | 5,150 | 4,940 | 4,985 | 82,700 |
| 2019/11/26 | 5,000 | 5,050 | 4,910 | 5,010 | 66,700 |
| 2019/11/25 | 4,810 | 4,985 | 4,785 | 4,945 | 122,700 |
| 2019/11/22 | 4,745 | 4,775 | 4,715 | 4,775 | 25,600 |
| 2019/11/21 | 4,790 | 4,790 | 4,610 | 4,740 | 43,800 |
| 2019/11/20 | 4,850 | 4,965 | 4,740 | 4,775 | 60,900 |
| 2019/11/19 | 4,980 | 5,000 | 4,775 | 4,815 | 88,800 |
| 2019/11/18 | 4,700 | 4,990 | 4,675 | 4,985 | 89,200 |
| 2019/11/15 | 4,865 | 4,910 | 4,705 | 4,715 | 57,800 |
| 2019/11/14 | 4,825 | 4,920 | 4,770 | 4,855 | 76,000 |
| 2019/11/13 | 4,625 | 4,890 | 4,600 | 4,805 | 211,800 |
| 2019/11/12 | 4,450 | 4,630 | 4,430 | 4,440 | 62,800 |
| 2019/11/11 | 4,315 | 4,465 | 4,170 | 4,450 | 84,600 |
| 2019/11/08 | 4,400 | 4,415 | 4,340 | 4,415 | 26,700 |
| 2019/11/07 | 4,365 | 4,400 | 4,300 | 4,390 | 30,300 |
| 2019/11/06 | 4,405 | 4,405 | 4,310 | 4,335 | 35,000 |
| 2019/11/05 | 4,510 | 4,510 | 4,385 | 4,385 | 24,200 |
| 2019/11/01 | 4,465 | 4,470 | 4,355 | 4,445 | 51,700 |
| 2019/10/31 | 4,440 | 4,505 | 4,440 | 4,485 | 13,700 |
| 2019/10/30 | 4,500 | 4,530 | 4,385 | 4,435 | 39,000 |
| 2019/10/29 | 4,455 | 4,625 | 4,415 | 4,495 | 57,700 |
| 2019/10/28 | 4,365 | 4,415 | 4,355 | 4,360 | 19,900 |
| 2019/10/25 | 4,425 | 4,465 | 4,400 | 4,425 | 10,700 |
| 2019/10/24 | 4,510 | 4,510 | 4,415 | 4,425 | 23,200 |
| 2019/10/23 | 4,420 | 4,550 | 4,350 | 4,530 | 33,200 |
| 2019/10/21 | 4,295 | 4,435 | 4,285 | 4,390 | 17,100 |
| 2019/10/18 | 4,330 | 4,415 | 4,275 | 4,315 | 26,100 |
| 2019/10/17 | 4,305 | 4,350 | 4,280 | 4,300 | 16,000 |
| 2019/10/16 | 4,435 | 4,470 | 4,315 | 4,330 | 33,200 |
| 2019/10/15 | 4,345 | 4,410 | 4,340 | 4,410 | 14,000 |
| 2019/10/11 | 4,440 | 4,440 | 4,325 | 4,325 | 33,100 |
| 2019/10/10 | 4,555 | 4,555 | 4,395 | 4,405 | 37,100 |
| 2019/10/09 | 4,650 | 4,655 | 4,550 | 4,550 | 29,400 |
| 2019/10/08 | 4,585 | 4,725 | 4,530 | 4,680 | 33,300 |
| 2019/10/07 | 4,630 | 4,685 | 4,575 | 4,585 | 28,200 |
| 2019/10/04 | 4,430 | 4,625 | 4,410 | 4,580 | 47,800 |
| 2019/10/03 | 4,445 | 4,445 | 4,375 | 4,430 | 26,300 |
| 2019/10/02 | 4,375 | 4,580 | 4,375 | 4,480 | 38,900 |
| 2019/10/01 | 4,405 | 4,470 | 4,340 | 4,445 | 29,200 |
| 2019/09/30 | 4,420 | 4,540 | 4,355 | 4,405 | 52,400 |
| 2019/09/27 | 4,465 | 4,525 | 4,360 | 4,470 | 39,600 |
| 2019/09/26 | 4,610 | 4,725 | 4,450 | 4,465 | 63,300 |
| 2019/09/25 | 4,740 | 4,760 | 4,585 | 4,610 | 33,400 |
| 2019/09/24 | 4,665 | 4,730 | 4,575 | 4,730 | 47,000 |
| 2019/09/20 | 4,710 | 4,855 | 4,640 | 4,650 | 103,400 |
| 2019/09/19 | 4,515 | 4,730 | 4,510 | 4,725 | 77,200 |
| 2019/09/18 | 4,475 | 4,580 | 4,430 | 4,490 | 49,000 |
| 2019/09/17 | 4,205 | 4,510 | 4,160 | 4,475 | 64,400 |
| 2019/09/13 | 4,325 | 4,355 | 4,235 | 4,255 | 50,300 |
| 2019/09/12 | 4,410 | 4,410 | 4,340 | 4,365 | 29,500 |
| 2019/09/11 | 4,355 | 4,445 | 4,285 | 4,405 | 29,600 |
| 2019/09/10 | 4,445 | 4,445 | 4,325 | 4,360 | 34,600 |
| 2019/09/09 | 4,460 | 4,495 | 4,385 | 4,425 | 40,200 |
| 2019/09/06 | 4,530 | 4,540 | 4,410 | 4,460 | 45,900 |
| 2019/09/05 | 4,355 | 4,460 | 4,340 | 4,440 | 40,700 |
| 2019/09/04 | 4,380 | 4,425 | 4,330 | 4,330 | 26,500 |
| 2019/09/03 | 4,280 | 4,470 | 4,240 | 4,415 | 43,400 |
| 2019/09/02 | 4,380 | 4,425 | 4,290 | 4,315 | 25,300 |
| 2019/08/30 | 4,430 | 4,445 | 4,310 | 4,415 | 55,100 |
| 2019/08/29 | 4,290 | 4,320 | 4,130 | 4,295 | 72,900 |
| 2019/08/28 | 4,445 | 4,445 | 4,285 | 4,290 | 68,300 |
| 2019/08/27 | 4,445 | 4,485 | 4,400 | 4,400 | 41,200 |
| 2019/08/26 | 4,275 | 4,520 | 4,255 | 4,440 | 92,900 |
| 2019/08/23 | 4,575 | 4,580 | 4,305 | 4,430 | 171,400 |
| 2019/08/22 | 4,785 | 4,860 | 4,565 | 4,615 | 102,300 |
| 2019/08/21 | 4,825 | 4,910 | 4,725 | 4,770 | 103,900 |
| 2019/08/20 | 4,905 | 4,965 | 4,855 | 4,895 | 77,100 |
| 2019/08/19 | 5,040 | 5,060 | 4,880 | 4,910 | 62,700 |
| 2019/08/16 | 5,080 | 5,200 | 4,950 | 4,980 | 100,700 |
| 2019/08/15 | 5,090 | 5,180 | 5,000 | 5,100 | 126,300 |
| 2019/08/14 | 5,050 | 5,240 | 4,795 | 5,240 | 212,100 |
| 2019/08/13 | 4,920 | 5,130 | 4,885 | 4,910 | 139,500 |
| 2019/08/09 | 5,400 | 5,460 | 5,140 | 5,190 | 194,400 |
| 2019/08/08 | 5,230 | 5,460 | 5,230 | 5,460 | 208,200 |
| 2019/08/07 | 5,190 | 5,230 | 5,040 | 5,170 | 106,600 |
| 2019/08/06 | 4,705 | 5,120 | 4,665 | 5,090 | 155,700 |
| 2019/08/05 | 5,190 | 5,220 | 4,690 | 4,915 | 237,600 |
| 2019/08/02 | 4,995 | 5,250 | 4,970 | 5,190 | 154,300 |
| 2019/08/01 | 4,990 | 5,090 | 4,915 | 5,090 | 101,300 |
| 2019/07/31 | 4,935 | 5,120 | 4,870 | 5,040 | 146,200 |
| 2019/07/30 | 4,790 | 4,970 | 4,710 | 4,920 | 143,000 |
| 2019/07/29 | 4,940 | 5,020 | 4,830 | 4,835 | 116,900 |
| 2019/07/26 | 5,150 | 5,210 | 4,850 | 4,960 | 279,400 |
| 2019/07/25 | 4,985 | 5,230 | 4,980 | 5,160 | 256,600 |
| 2019/07/24 | 4,905 | 5,150 | 4,865 | 4,975 | 377,400 |
| 2019/07/23 | 4,760 | 4,940 | 4,660 | 4,860 | 255,900 |
| 2019/07/22 | 4,690 | 4,780 | 4,565 | 4,690 | 117,400 |
| 2019/07/19 | 4,650 | 4,920 | 4,640 | 4,670 | 357,400 |
| 2019/07/18 | 4,610 | 4,715 | 4,515 | 4,600 | 208,800 |
| 2019/07/17 | 5,020 | 5,050 | 4,540 | 4,580 | 478,600 |
| 2019/07/16 | 4,775 | 5,190 | 4,720 | 5,070 | 424,100 |
| 2019/07/12 | 4,805 | 5,060 | 4,665 | 4,825 | 695,200 |
| 2019/07/11 | 5,500 | 5,560 | 4,725 | 4,850 | 1,010,500 |
| 2019/07/10 | 5,410 | 5,600 | 5,250 | 5,500 | 566,500 |
| 2019/07/09 | 5,680 | 6,000 | 5,200 | 5,400 | 1,236,300 |
| 2019/07/08 | 7,070 | 7,440 | 5,970 | 5,970 | 1,137,500 |
| 2019/07/05 | 6,650 | 7,000 | 6,560 | 6,970 | 488,000 |
| 2019/07/04 | 6,250 | 6,550 | 6,180 | 6,460 | 304,900 |
| 2019/07/03 | 6,190 | 6,250 | 5,950 | 6,190 | 227,200 |
| 2019/07/02 | 5,810 | 6,210 | 5,800 | 6,120 | 247,000 |
| 2019/07/01 | 5,850 | 5,850 | 5,680 | 5,790 | 160,300 |
| 2019/06/28 | 5,700 | 5,850 | 5,560 | 5,770 | 215,400 |
| 2019/06/27 | 5,590 | 5,700 | 5,470 | 5,660 | 129,400 |
| 2019/06/26 | 5,340 | 5,630 | 5,310 | 5,510 | 156,900 |
| 2019/06/25 | 5,200 | 5,420 | 5,150 | 5,400 | 116,800 |
| 2019/06/24 | 5,250 | 5,330 | 5,120 | 5,260 | 68,900 |
| 2019/06/21 | 5,300 | 5,340 | 5,160 | 5,270 | 101,700 |
| 2019/06/20 | 5,240 | 5,360 | 5,000 | 5,200 | 162,000 |
| 2019/06/19 | 5,100 | 5,310 | 4,995 | 5,280 | 147,300 |
| 2019/06/18 | 5,050 | 5,060 | 4,785 | 4,980 | 175,900 |
| 2019/06/17 | 4,920 | 5,260 | 4,870 | 5,000 | 461,400 |
| 2019/06/14 | 4,425 | 5,000 | 4,330 | 4,895 | 415,200 |
| 2019/06/13 | 4,430 | 4,445 | 4,325 | 4,390 | 97,100 |
| 2019/06/12 | 4,335 | 4,540 | 4,295 | 4,425 | 194,700 |
| 2019/06/11 | 4,355 | 4,450 | 4,230 | 4,405 | 167,400 |
| 2019/06/10 | 4,435 | 4,450 | 4,265 | 4,425 | 165,200 |
| 2019/06/07 | 4,340 | 4,430 | 4,210 | 4,315 | 222,800 |
| 2019/06/06 | 4,115 | 4,400 | 4,105 | 4,275 | 390,300 |
| 2019/06/05 | 3,795 | 4,060 | 3,725 | 4,060 | 243,200 |
| 2019/06/04 | 3,905 | 3,930 | 3,550 | 3,735 | 263,500 |
| 2019/06/03 | 3,635 | 3,895 | 3,570 | 3,895 | 383,000 |
| 2019/05/31 | 3,305 | 3,630 | 3,260 | 3,620 | 276,500 |
| 2019/05/30 | 3,090 | 3,250 | 3,060 | 3,245 | 50,400 |
| 2019/05/29 | 3,115 | 3,135 | 3,060 | 3,100 | 50,800 |
| 2019/05/28 | 3,130 | 3,155 | 3,070 | 3,135 | 49,000 |
| 2019/05/27 | 3,080 | 3,110 | 3,055 | 3,110 | 18,700 |
| 2019/05/24 | 3,015 | 3,090 | 3,005 | 3,085 | 29,100 |
| 2019/05/23 | 3,035 | 3,095 | 3,010 | 3,050 | 34,000 |
| 2019/05/22 | 3,060 | 3,160 | 3,020 | 3,050 | 83,500 |
| 2019/05/21 | 3,040 | 3,130 | 3,020 | 3,030 | 56,900 |
| 2019/05/20 | 3,060 | 3,110 | 3,010 | 3,045 | 36,500 |
| 2019/05/17 | 3,020 | 3,075 | 3,015 | 3,065 | 33,700 |
| 2019/05/16 | 3,000 | 3,065 | 2,970 | 2,973 | 28,000 |
| 2019/05/15 | 2,912 | 3,015 | 2,885 | 3,015 | 32,100 |
| 2019/05/14 | 2,849 | 2,924 | 2,820 | 2,909 | 53,100 |
| 2019/05/13 | 2,988 | 3,070 | 2,936 | 2,936 | 74,000 |
| 2019/05/10 | 2,905 | 2,963 | 2,875 | 2,946 | 44,800 |
| 2019/05/09 | 2,903 | 2,943 | 2,886 | 2,902 | 23,000 |
| 2019/05/08 | 2,936 | 2,936 | 2,875 | 2,918 | 33,200 |
| 2019/05/07 | 2,976 | 3,040 | 2,930 | 2,983 | 29,200 |
| 2019/04/26 | 2,980 | 2,991 | 2,932 | 2,971 | 24,100 |
| 2019/04/25 | 2,963 | 2,993 | 2,946 | 2,987 | 16,900 |
| 2019/04/24 | 2,943 | 3,015 | 2,943 | 2,963 | 39,800 |
| 2019/04/23 | 2,883 | 2,947 | 2,873 | 2,944 | 28,100 |
| 2019/04/22 | 2,899 | 2,950 | 2,860 | 2,905 | 25,700 |
| 2019/04/19 | 2,899 | 2,921 | 2,890 | 2,900 | 12,500 |
| 2019/04/18 | 2,999 | 2,999 | 2,880 | 2,884 | 31,000 |
| 2019/04/17 | 2,992 | 3,010 | 2,880 | 2,952 | 36,500 |
| 2019/04/16 | 3,030 | 3,080 | 2,975 | 2,978 | 27,500 |
| 2019/04/15 | 3,095 | 3,130 | 2,966 | 3,015 | 54,600 |
| 2019/04/12 | 3,050 | 3,130 | 3,030 | 3,095 | 53,700 |
| 2019/04/11 | 3,080 | 3,155 | 2,996 | 3,040 | 104,900 |
| 2019/04/10 | 2,875 | 3,050 | 2,875 | 3,015 | 53,800 |
| 2019/04/09 | 2,918 | 2,949 | 2,898 | 2,906 | 15,500 |
| 2019/04/08 | 2,945 | 2,985 | 2,910 | 2,913 | 15,900 |
| 2019/04/05 | 2,914 | 2,950 | 2,905 | 2,946 | 13,600 |
| 2019/04/04 | 2,974 | 3,050 | 2,911 | 2,918 | 51,000 |
| 2019/04/03 | 2,920 | 2,989 | 2,915 | 2,974 | 23,800 |
| 2019/04/02 | 2,977 | 2,990 | 2,910 | 2,921 | 29,300 |
| 2019/04/01 | 2,983 | 3,010 | 2,934 | 2,976 | 52,900 |
| 2019/03/29 | 2,876 | 2,937 | 2,857 | 2,936 | 39,100 |
| 2019/03/28 | 2,890 | 2,893 | 2,828 | 2,875 | 19,500 |
| 2019/03/27 | 2,856 | 2,910 | 2,856 | 2,891 | 25,000 |
| 2019/03/26 | 2,866 | 2,882 | 2,820 | 2,851 | 27,800 |
| 2019/03/25 | 2,801 | 2,874 | 2,762 | 2,844 | 34,600 |
| 2019/03/22 | 2,868 | 2,898 | 2,863 | 2,894 | 24,700 |
| 2019/03/20 | 2,861 | 2,919 | 2,857 | 2,868 | 26,800 |
| 2019/03/19 | 2,892 | 2,913 | 2,860 | 2,897 | 22,000 |
| 2019/03/18 | 2,890 | 2,937 | 2,883 | 2,908 | 20,000 |
| 2019/03/15 | 2,948 | 2,957 | 2,889 | 2,897 | 24,400 |
| 2019/03/14 | 3,000 | 3,035 | 2,914 | 2,914 | 31,100 |
| 2019/03/13 | 2,974 | 3,010 | 2,915 | 2,995 | 34,900 |
| 2019/03/12 | 3,030 | 3,085 | 2,992 | 3,015 | 40,500 |
| 2019/03/11 | 2,970 | 2,991 | 2,881 | 2,991 | 27,400 |
| 2019/03/08 | 2,950 | 2,976 | 2,841 | 2,956 | 58,000 |
| 2019/03/07 | 3,050 | 3,075 | 2,960 | 2,991 | 50,900 |
| 2019/03/06 | 3,025 | 3,190 | 3,010 | 3,050 | 107,000 |
| 2019/03/05 | 2,980 | 3,035 | 2,980 | 3,005 | 20,200 |
| 2019/03/04 | 3,020 | 3,040 | 2,947 | 3,010 | 53,500 |
| 2019/03/01 | 2,937 | 3,025 | 2,920 | 2,996 | 41,300 |
| 2019/02/28 | 3,045 | 3,045 | 2,948 | 2,955 | 58,300 |
| 2019/02/27 | 3,050 | 3,065 | 2,982 | 3,045 | 65,700 |
| 2019/02/26 | 2,964 | 3,020 | 2,902 | 2,980 | 73,900 |
| 2019/02/25 | 2,865 | 3,065 | 2,865 | 2,977 | 162,000 |
| 2019/02/22 | 2,716 | 2,841 | 2,705 | 2,824 | 66,800 |
| 2019/02/21 | 2,753 | 2,769 | 2,701 | 2,740 | 29,500 |
| 2019/02/20 | 2,762 | 2,795 | 2,722 | 2,753 | 40,400 |
| 2019/02/19 | 2,611 | 2,770 | 2,611 | 2,750 | 59,700 |
| 2019/02/18 | 2,649 | 2,649 | 2,607 | 2,607 | 21,800 |
| 2019/02/15 | 2,636 | 2,664 | 2,560 | 2,599 | 47,900 |
| 2019/02/14 | 2,622 | 2,710 | 2,576 | 2,686 | 59,000 |
| 2019/02/13 | 2,556 | 2,580 | 2,485 | 2,576 | 54,900 |
| 2019/02/12 | 2,649 | 2,747 | 2,527 | 2,528 | 90,400 |
| 2019/02/08 | 2,576 | 2,621 | 2,527 | 2,551 | 36,900 |
| 2019/02/07 | 2,646 | 2,646 | 2,576 | 2,626 | 35,500 |
| 2019/02/06 | 2,725 | 2,725 | 2,642 | 2,659 | 29,200 |
| 2019/02/05 | 2,746 | 2,753 | 2,665 | 2,725 | 35,200 |
| 2019/02/04 | 2,612 | 2,772 | 2,603 | 2,754 | 64,000 |
| 2019/02/01 | 2,540 | 2,620 | 2,516 | 2,612 | 30,700 |
| 2019/01/31 | 2,500 | 2,521 | 2,477 | 2,494 | 28,700 |
| 2019/01/30 | 2,550 | 2,551 | 2,456 | 2,464 | 33,600 |
| 2019/01/29 | 2,506 | 2,540 | 2,472 | 2,531 | 20,300 |
| 2019/01/28 | 2,531 | 2,558 | 2,515 | 2,516 | 21,300 |
| 2019/01/25 | 2,518 | 2,568 | 2,513 | 2,529 | 27,800 |
| 2019/01/24 | 2,559 | 2,565 | 2,451 | 2,511 | 47,700 |
| 2019/01/23 | 2,624 | 2,710 | 2,529 | 2,540 | 151,600 |
| 2019/01/22 | 2,530 | 2,537 | 2,402 | 2,424 | 39,500 |
| 2019/01/21 | 2,689 | 2,698 | 2,438 | 2,482 | 75,600 |
| 2019/01/18 | 2,638 | 2,689 | 2,635 | 2,667 | 21,800 |
| 2019/01/17 | 2,641 | 2,677 | 2,570 | 2,629 | 36,000 |
| 2019/01/16 | 2,601 | 2,680 | 2,571 | 2,639 | 15,900 |
| 2019/01/15 | 2,620 | 2,658 | 2,556 | 2,585 | 44,400 |
| 2019/01/11 | 2,602 | 2,674 | 2,585 | 2,660 | 42,300 |
| 2019/01/10 | 2,577 | 2,635 | 2,537 | 2,602 | 30,600 |
| 2019/01/09 | 2,563 | 2,641 | 2,533 | 2,577 | 45,000 |
| 2019/01/08 | 2,479 | 2,607 | 2,455 | 2,556 | 34,100 |
| 2019/01/07 | 2,397 | 2,485 | 2,368 | 2,474 | 38,200 |
| 2019/01/04 | 2,140 | 2,409 | 2,110 | 2,347 | 57,400 |