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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,590 | 4,745 | 4,590 | 4,660 | 32,600 |
| 2022/12/29 | 4,445 | 4,580 | 4,445 | 4,550 | 20,500 |
| 2022/12/28 | 4,465 | 4,495 | 4,370 | 4,450 | 35,600 |
| 2022/12/27 | 4,450 | 4,550 | 4,440 | 4,465 | 23,200 |
| 2022/12/26 | 4,420 | 4,515 | 4,415 | 4,470 | 24,900 |
| 2022/12/23 | 4,260 | 4,440 | 4,245 | 4,415 | 42,700 |
| 2022/12/22 | 4,390 | 4,430 | 4,270 | 4,320 | 27,600 |
| 2022/12/21 | 4,315 | 4,420 | 4,290 | 4,290 | 27,700 |
| 2022/12/20 | 4,540 | 4,540 | 4,315 | 4,335 | 59,200 |
| 2022/12/19 | 4,585 | 4,610 | 4,510 | 4,540 | 26,200 |
| 2022/12/16 | 4,735 | 4,740 | 4,655 | 4,655 | 23,600 |
| 2022/12/15 | 4,815 | 4,815 | 4,765 | 4,800 | 12,400 |
| 2022/12/14 | 4,800 | 4,825 | 4,760 | 4,815 | 11,900 |
| 2022/12/13 | 4,825 | 4,895 | 4,775 | 4,780 | 27,100 |
| 2022/12/12 | 4,780 | 4,825 | 4,715 | 4,800 | 18,800 |
| 2022/12/09 | 4,845 | 4,850 | 4,755 | 4,755 | 30,900 |
| 2022/12/08 | 4,895 | 4,895 | 4,710 | 4,840 | 35,300 |
| 2022/12/07 | 4,785 | 4,895 | 4,755 | 4,895 | 24,800 |
| 2022/12/06 | 4,680 | 4,820 | 4,665 | 4,785 | 20,900 |
| 2022/12/05 | 4,730 | 4,780 | 4,670 | 4,740 | 19,000 |
| 2022/12/02 | 4,840 | 4,895 | 4,740 | 4,740 | 30,200 |
| 2022/12/01 | 4,870 | 4,920 | 4,830 | 4,830 | 27,500 |
| 2022/11/30 | 4,780 | 4,785 | 4,720 | 4,745 | 26,000 |
| 2022/11/29 | 4,740 | 4,875 | 4,700 | 4,815 | 24,900 |
| 2022/11/28 | 4,870 | 4,870 | 4,740 | 4,740 | 31,700 |
| 2022/11/25 | 4,920 | 4,965 | 4,855 | 4,880 | 28,200 |
| 2022/11/24 | 4,760 | 4,940 | 4,760 | 4,920 | 63,600 |
| 2022/11/22 | 4,730 | 4,795 | 4,635 | 4,760 | 41,400 |
| 2022/11/21 | 4,800 | 4,800 | 4,700 | 4,710 | 37,200 |
| 2022/11/18 | 4,720 | 4,835 | 4,685 | 4,835 | 41,500 |
| 2022/11/17 | 4,720 | 4,800 | 4,700 | 4,720 | 25,300 |
| 2022/11/16 | 4,800 | 4,845 | 4,680 | 4,775 | 41,600 |
| 2022/11/15 | 4,750 | 4,810 | 4,710 | 4,750 | 28,700 |
| 2022/11/14 | 4,700 | 4,815 | 4,700 | 4,795 | 43,800 |
| 2022/11/11 | 4,600 | 4,705 | 4,595 | 4,675 | 56,300 |
| 2022/11/10 | 4,560 | 4,575 | 4,460 | 4,490 | 28,900 |
| 2022/11/09 | 4,690 | 4,765 | 4,580 | 4,605 | 73,500 |
| 2022/11/08 | 4,240 | 4,765 | 4,240 | 4,560 | 144,700 |
| 2022/11/07 | 4,190 | 4,320 | 4,130 | 4,220 | 58,700 |
| 2022/11/04 | 4,200 | 4,400 | 4,200 | 4,365 | 41,500 |
| 2022/11/02 | 4,335 | 4,355 | 4,270 | 4,280 | 33,800 |
| 2022/11/01 | 4,430 | 4,430 | 4,370 | 4,395 | 13,300 |
| 2022/10/31 | 4,435 | 4,440 | 4,380 | 4,410 | 14,300 |
| 2022/10/28 | 4,375 | 4,435 | 4,320 | 4,410 | 17,600 |
| 2022/10/27 | 4,480 | 4,540 | 4,445 | 4,445 | 20,700 |
| 2022/10/26 | 4,545 | 4,600 | 4,475 | 4,475 | 36,500 |
| 2022/10/25 | 4,440 | 4,510 | 4,395 | 4,500 | 29,200 |
| 2022/10/24 | 4,470 | 4,470 | 4,355 | 4,415 | 24,300 |
| 2022/10/21 | 4,345 | 4,440 | 4,335 | 4,400 | 11,300 |
| 2022/10/20 | 4,430 | 4,445 | 4,330 | 4,365 | 18,200 |
| 2022/10/19 | 4,500 | 4,560 | 4,430 | 4,430 | 28,700 |
| 2022/10/18 | 4,315 | 4,500 | 4,315 | 4,500 | 52,300 |
| 2022/10/17 | 4,205 | 4,345 | 4,205 | 4,310 | 17,100 |
| 2022/10/14 | 4,235 | 4,330 | 4,235 | 4,275 | 33,300 |
| 2022/10/13 | 4,265 | 4,270 | 4,175 | 4,185 | 21,600 |
| 2022/10/12 | 4,200 | 4,260 | 4,165 | 4,230 | 48,200 |
| 2022/10/11 | 4,205 | 4,260 | 4,170 | 4,225 | 19,200 |
| 2022/10/07 | 4,260 | 4,310 | 4,235 | 4,275 | 22,400 |
| 2022/10/06 | 4,320 | 4,400 | 4,320 | 4,325 | 23,000 |
| 2022/10/05 | 4,365 | 4,440 | 4,315 | 4,335 | 27,800 |
| 2022/10/04 | 4,310 | 4,410 | 4,310 | 4,405 | 32,100 |
| 2022/10/03 | 4,145 | 4,280 | 4,105 | 4,245 | 17,500 |
| 2022/09/30 | 4,250 | 4,375 | 4,180 | 4,190 | 27,700 |
| 2022/09/29 | 4,335 | 4,450 | 4,250 | 4,300 | 34,800 |
| 2022/09/28 | 4,175 | 4,310 | 4,090 | 4,215 | 42,400 |
| 2022/09/27 | 4,115 | 4,245 | 4,115 | 4,155 | 27,300 |
| 2022/09/26 | 4,120 | 4,170 | 4,060 | 4,070 | 43,100 |
| 2022/09/22 | 4,225 | 4,275 | 4,195 | 4,220 | 30,100 |
| 2022/09/21 | 4,410 | 4,410 | 4,205 | 4,295 | 49,400 |
| 2022/09/20 | 4,500 | 4,540 | 4,385 | 4,385 | 46,000 |
| 2022/09/16 | 4,575 | 4,610 | 4,480 | 4,500 | 44,000 |
| 2022/09/15 | 4,630 | 4,730 | 4,590 | 4,605 | 24,200 |
| 2022/09/14 | 4,535 | 4,630 | 4,525 | 4,630 | 37,100 |
| 2022/09/13 | 4,775 | 4,800 | 4,670 | 4,675 | 26,900 |
| 2022/09/12 | 4,805 | 4,860 | 4,770 | 4,775 | 43,900 |
| 2022/09/09 | 4,660 | 4,765 | 4,630 | 4,750 | 36,300 |
| 2022/09/08 | 4,720 | 4,720 | 4,590 | 4,600 | 31,300 |
| 2022/09/07 | 4,590 | 4,650 | 4,560 | 4,615 | 38,700 |
| 2022/09/06 | 4,675 | 4,790 | 4,620 | 4,655 | 46,000 |
| 2022/09/05 | 4,500 | 4,710 | 4,500 | 4,680 | 102,400 |
| 2022/09/02 | 4,925 | 4,950 | 4,565 | 4,565 | 313,000 |
| 2022/09/01 | 5,040 | 5,070 | 4,925 | 4,935 | 107,800 |
| 2022/08/31 | 5,020 | 5,140 | 5,010 | 5,120 | 55,900 |
| 2022/08/30 | 5,120 | 5,150 | 5,030 | 5,050 | 39,800 |
| 2022/08/29 | 4,960 | 5,140 | 4,960 | 5,080 | 55,100 |
| 2022/08/26 | 5,350 | 5,390 | 5,120 | 5,120 | 91,700 |
| 2022/08/25 | 5,410 | 5,440 | 5,280 | 5,310 | 76,900 |
| 2022/08/24 | 5,060 | 5,320 | 5,010 | 5,310 | 140,600 |
| 2022/08/23 | 4,995 | 5,090 | 4,970 | 5,040 | 43,200 |
| 2022/08/22 | 5,030 | 5,080 | 5,020 | 5,030 | 53,500 |
| 2022/08/19 | 5,320 | 5,320 | 5,150 | 5,160 | 41,900 |
| 2022/08/18 | 5,250 | 5,350 | 5,160 | 5,310 | 46,100 |
| 2022/08/17 | 5,080 | 5,440 | 5,020 | 5,320 | 125,400 |
| 2022/08/16 | 5,020 | 5,150 | 5,000 | 5,070 | 50,600 |
| 2022/08/15 | 5,130 | 5,180 | 5,010 | 5,010 | 45,900 |
| 2022/08/12 | 5,130 | 5,230 | 5,110 | 5,120 | 44,300 |
| 2022/08/10 | 5,080 | 5,120 | 5,040 | 5,070 | 39,300 |
| 2022/08/09 | 4,980 | 5,240 | 4,965 | 5,160 | 114,700 |
| 2022/08/08 | 5,080 | 5,330 | 4,900 | 4,940 | 245,900 |
| 2022/08/05 | 5,510 | 5,560 | 5,440 | 5,450 | 56,800 |
| 2022/08/04 | 5,440 | 5,500 | 5,390 | 5,460 | 38,100 |
| 2022/08/03 | 5,340 | 5,380 | 5,280 | 5,370 | 35,800 |
| 2022/08/02 | 5,390 | 5,410 | 5,260 | 5,260 | 43,500 |
| 2022/08/01 | 5,400 | 5,420 | 5,320 | 5,390 | 24,900 |
| 2022/07/29 | 5,430 | 5,480 | 5,350 | 5,360 | 29,700 |
| 2022/07/28 | 5,510 | 5,590 | 5,380 | 5,400 | 39,300 |
| 2022/07/27 | 5,310 | 5,420 | 5,310 | 5,410 | 26,700 |
| 2022/07/26 | 5,390 | 5,470 | 5,360 | 5,380 | 33,400 |
| 2022/07/25 | 5,580 | 5,600 | 5,410 | 5,440 | 40,800 |
| 2022/07/22 | 5,560 | 5,740 | 5,490 | 5,680 | 36,400 |
| 2022/07/21 | 5,530 | 5,670 | 5,510 | 5,550 | 38,500 |
| 2022/07/20 | 5,370 | 5,590 | 5,360 | 5,480 | 51,200 |
| 2022/07/19 | 5,310 | 5,360 | 5,240 | 5,320 | 20,200 |
| 2022/07/15 | 5,520 | 5,520 | 5,280 | 5,280 | 55,500 |
| 2022/07/14 | 5,450 | 5,530 | 5,340 | 5,520 | 33,500 |
| 2022/07/13 | 5,500 | 5,530 | 5,400 | 5,460 | 40,700 |
| 2022/07/12 | 5,770 | 5,770 | 5,500 | 5,510 | 59,000 |
| 2022/07/11 | 5,960 | 5,980 | 5,850 | 5,850 | 32,000 |
| 2022/07/08 | 5,900 | 6,000 | 5,800 | 5,860 | 41,300 |
| 2022/07/07 | 6,100 | 6,100 | 5,870 | 5,890 | 52,600 |
| 2022/07/06 | 6,080 | 6,230 | 6,060 | 6,080 | 51,900 |
| 2022/07/05 | 5,950 | 6,090 | 5,940 | 5,980 | 29,800 |
| 2022/07/04 | 6,050 | 6,110 | 5,880 | 5,930 | 52,100 |
| 2022/07/01 | 6,060 | 6,130 | 5,890 | 5,950 | 65,700 |
| 2022/06/30 | 6,210 | 6,270 | 6,060 | 6,060 | 53,200 |
| 2022/06/29 | 6,200 | 6,230 | 6,150 | 6,210 | 50,400 |
| 2022/06/28 | 6,240 | 6,430 | 6,180 | 6,340 | 55,300 |
| 2022/06/27 | 6,370 | 6,440 | 6,260 | 6,340 | 63,000 |
| 2022/06/24 | 6,160 | 6,390 | 6,160 | 6,360 | 55,500 |
| 2022/06/23 | 6,060 | 6,240 | 6,020 | 6,090 | 40,900 |
| 2022/06/22 | 6,200 | 6,270 | 6,030 | 6,080 | 67,700 |
| 2022/06/21 | 5,940 | 6,250 | 5,940 | 6,180 | 89,100 |
| 2022/06/20 | 6,070 | 6,090 | 5,650 | 5,840 | 81,700 |
| 2022/06/17 | 5,850 | 6,040 | 5,840 | 5,970 | 78,300 |
| 2022/06/16 | 6,380 | 6,380 | 5,940 | 5,940 | 62,100 |
| 2022/06/15 | 6,330 | 6,440 | 6,170 | 6,180 | 48,200 |
| 2022/06/14 | 5,940 | 6,370 | 5,940 | 6,370 | 91,500 |
| 2022/06/13 | 6,200 | 6,210 | 5,980 | 6,130 | 88,400 |
| 2022/06/10 | 6,440 | 6,610 | 6,330 | 6,400 | 94,300 |
| 2022/06/09 | 6,460 | 6,760 | 6,440 | 6,540 | 94,300 |
| 2022/06/08 | 6,130 | 6,510 | 6,130 | 6,500 | 118,500 |
| 2022/06/07 | 5,950 | 6,150 | 5,840 | 6,080 | 91,000 |
| 2022/06/06 | 5,720 | 5,960 | 5,680 | 5,920 | 63,100 |
| 2022/06/03 | 5,630 | 5,830 | 5,610 | 5,810 | 90,300 |
| 2022/06/02 | 5,490 | 5,540 | 5,420 | 5,470 | 47,500 |
| 2022/06/01 | 5,170 | 5,610 | 5,170 | 5,590 | 128,300 |
| 2022/05/31 | 5,250 | 5,260 | 5,080 | 5,150 | 216,000 |
| 2022/05/30 | 5,060 | 5,280 | 5,040 | 5,270 | 81,900 |
| 2022/05/27 | 5,080 | 5,120 | 4,935 | 4,985 | 62,600 |
| 2022/05/26 | 5,020 | 5,100 | 4,970 | 5,000 | 46,500 |
| 2022/05/25 | 5,050 | 5,100 | 4,980 | 5,000 | 53,600 |
| 2022/05/24 | 5,200 | 5,250 | 5,060 | 5,090 | 55,700 |
| 2022/05/23 | 5,240 | 5,390 | 5,240 | 5,330 | 49,700 |
| 2022/05/20 | 5,100 | 5,260 | 5,030 | 5,220 | 62,400 |
| 2022/05/19 | 4,885 | 5,060 | 4,885 | 4,995 | 57,100 |
| 2022/05/18 | 5,050 | 5,190 | 5,050 | 5,050 | 113,200 |
| 2022/05/17 | 5,120 | 5,160 | 4,995 | 5,060 | 61,400 |
| 2022/05/16 | 5,340 | 5,390 | 5,220 | 5,220 | 61,300 |
| 2022/05/13 | 5,140 | 5,280 | 5,140 | 5,220 | 65,600 |
| 2022/05/12 | 5,240 | 5,240 | 5,000 | 5,000 | 75,200 |
| 2022/05/11 | 5,060 | 5,380 | 5,040 | 5,340 | 81,400 |
| 2022/05/10 | 4,900 | 5,070 | 4,810 | 5,010 | 121,400 |
| 2022/05/09 | 5,100 | 5,210 | 4,970 | 5,000 | 88,900 |
| 2022/05/06 | 5,410 | 5,460 | 5,140 | 5,170 | 88,200 |
| 2022/05/02 | 5,420 | 5,520 | 5,400 | 5,470 | 37,300 |
| 2022/04/28 | 5,510 | 5,580 | 5,440 | 5,470 | 45,200 |
| 2022/04/27 | 5,570 | 5,570 | 5,400 | 5,560 | 46,700 |
| 2022/04/26 | 5,500 | 5,750 | 5,500 | 5,690 | 72,700 |
| 2022/04/25 | 5,380 | 5,590 | 5,360 | 5,400 | 72,200 |
| 2022/04/22 | 5,650 | 5,670 | 5,450 | 5,480 | 83,100 |
| 2022/04/21 | 5,790 | 5,890 | 5,700 | 5,800 | 39,000 |
| 2022/04/20 | 6,030 | 6,030 | 5,820 | 5,820 | 39,900 |
| 2022/04/19 | 6,100 | 6,150 | 5,930 | 5,940 | 38,100 |
| 2022/04/18 | 6,030 | 6,090 | 5,950 | 6,050 | 25,600 |
| 2022/04/15 | 6,130 | 6,160 | 6,030 | 6,100 | 33,000 |
| 2022/04/14 | 6,450 | 6,450 | 6,250 | 6,290 | 33,100 |
| 2022/04/13 | 6,110 | 6,390 | 6,100 | 6,390 | 47,000 |
| 2022/04/12 | 6,000 | 6,230 | 5,940 | 6,100 | 39,500 |
| 2022/04/11 | 6,250 | 6,250 | 6,040 | 6,040 | 51,700 |
| 2022/04/08 | 6,320 | 6,460 | 6,300 | 6,390 | 37,800 |
| 2022/04/07 | 6,530 | 6,560 | 6,280 | 6,310 | 72,000 |
| 2022/04/06 | 6,720 | 6,820 | 6,600 | 6,700 | 49,800 |
| 2022/04/05 | 6,930 | 6,930 | 6,740 | 6,830 | 78,800 |
| 2022/04/04 | 6,600 | 6,840 | 6,560 | 6,840 | 69,400 |
| 2022/04/01 | 6,450 | 6,520 | 6,320 | 6,500 | 36,100 |
| 2022/03/31 | 6,420 | 6,560 | 6,380 | 6,550 | 48,800 |
| 2022/03/30 | 6,550 | 6,610 | 6,400 | 6,520 | 56,800 |
| 2022/03/29 | 6,250 | 6,460 | 6,250 | 6,390 | 52,600 |
| 2022/03/28 | 6,230 | 6,250 | 6,100 | 6,100 | 51,000 |
| 2022/03/25 | 6,610 | 6,640 | 6,320 | 6,430 | 94,500 |
| 2022/03/24 | 6,290 | 6,530 | 6,240 | 6,530 | 75,200 |
| 2022/03/23 | 6,330 | 6,490 | 6,280 | 6,390 | 95,400 |
| 2022/03/22 | 6,250 | 6,280 | 6,050 | 6,160 | 67,900 |
| 2022/03/18 | 5,820 | 6,140 | 5,810 | 6,120 | 82,000 |
| 2022/03/17 | 5,720 | 5,850 | 5,670 | 5,780 | 70,800 |
| 2022/03/16 | 5,410 | 5,540 | 5,370 | 5,480 | 62,800 |
| 2022/03/15 | 5,300 | 5,370 | 5,180 | 5,260 | 65,900 |
| 2022/03/14 | 5,470 | 5,590 | 5,370 | 5,390 | 65,400 |
| 2022/03/11 | 5,650 | 5,670 | 5,420 | 5,520 | 65,200 |
| 2022/03/10 | 5,890 | 5,890 | 5,670 | 5,710 | 52,700 |
| 2022/03/09 | 5,620 | 5,670 | 5,390 | 5,520 | 73,600 |
| 2022/03/08 | 5,350 | 5,690 | 5,320 | 5,480 | 102,400 |
| 2022/03/07 | 5,490 | 5,610 | 5,370 | 5,450 | 105,800 |
| 2022/03/04 | 6,000 | 6,000 | 5,650 | 5,770 | 117,500 |
| 2022/03/03 | 6,480 | 6,490 | 6,040 | 6,090 | 88,100 |
| 2022/03/02 | 6,130 | 6,360 | 6,070 | 6,240 | 141,100 |
| 2022/03/01 | 5,850 | 6,250 | 5,830 | 6,230 | 123,600 |
| 2022/02/28 | 5,390 | 5,680 | 5,290 | 5,600 | 103,400 |
| 2022/02/25 | 5,140 | 5,440 | 5,100 | 5,400 | 104,500 |
| 2022/02/24 | 5,110 | 5,190 | 4,830 | 4,895 | 126,100 |
| 2022/02/22 | 5,020 | 5,350 | 5,020 | 5,200 | 66,700 |
| 2022/02/21 | 5,040 | 5,210 | 4,995 | 5,190 | 70,200 |
| 2022/02/18 | 5,050 | 5,290 | 5,030 | 5,240 | 84,000 |
| 2022/02/17 | 5,530 | 5,550 | 5,280 | 5,280 | 70,600 |
| 2022/02/16 | 5,680 | 5,740 | 5,440 | 5,540 | 68,300 |
| 2022/02/15 | 5,420 | 5,540 | 5,290 | 5,400 | 75,200 |
| 2022/02/14 | 5,680 | 5,680 | 5,370 | 5,420 | 105,200 |
| 2022/02/10 | 5,870 | 5,970 | 5,770 | 5,860 | 111,500 |
| 2022/02/09 | 5,750 | 5,820 | 5,530 | 5,720 | 79,300 |
| 2022/02/08 | 5,590 | 5,880 | 5,460 | 5,550 | 189,600 |
| 2022/02/07 | 5,210 | 5,620 | 5,100 | 5,600 | 255,700 |
| 2022/02/04 | 4,950 | 5,060 | 4,860 | 5,050 | 125,400 |
| 2022/02/03 | 5,260 | 5,330 | 5,080 | 5,080 | 47,600 |
| 2022/02/02 | 5,270 | 5,420 | 5,230 | 5,400 | 50,600 |
| 2022/02/01 | 5,240 | 5,380 | 5,080 | 5,140 | 72,300 |
| 2022/01/31 | 4,840 | 5,080 | 4,830 | 4,980 | 81,900 |
| 2022/01/28 | 4,785 | 4,895 | 4,655 | 4,770 | 91,400 |
| 2022/01/27 | 5,140 | 5,240 | 4,730 | 4,740 | 153,300 |
| 2022/01/26 | 5,070 | 5,280 | 5,020 | 5,230 | 68,200 |
| 2022/01/25 | 5,300 | 5,450 | 5,070 | 5,070 | 80,100 |
| 2022/01/24 | 5,230 | 5,370 | 5,110 | 5,370 | 62,300 |
| 2022/01/21 | 5,300 | 5,360 | 5,230 | 5,330 | 72,200 |
| 2022/01/20 | 5,230 | 5,480 | 5,210 | 5,450 | 76,700 |
| 2022/01/19 | 5,400 | 5,530 | 5,250 | 5,270 | 72,900 |
| 2022/01/18 | 5,410 | 5,750 | 5,380 | 5,560 | 85,300 |
| 2022/01/17 | 5,400 | 5,490 | 5,330 | 5,410 | 47,600 |
| 2022/01/14 | 5,410 | 5,470 | 5,300 | 5,360 | 62,600 |
| 2022/01/13 | 5,720 | 5,720 | 5,560 | 5,620 | 41,200 |
| 2022/01/12 | 5,690 | 5,870 | 5,680 | 5,820 | 55,100 |
| 2022/01/11 | 5,500 | 5,550 | 5,370 | 5,490 | 57,800 |
| 2022/01/07 | 5,520 | 5,600 | 5,300 | 5,530 | 143,100 |
| 2022/01/06 | 5,630 | 5,770 | 5,480 | 5,480 | 99,400 |
| 2022/01/05 | 6,010 | 6,020 | 5,800 | 5,830 | 87,100 |
| 2022/01/04 | 6,410 | 6,410 | 6,090 | 6,100 | 52,400 |