ジィ・シィ企画(4073)の株価時系列情報
ジィ・シィ企画(4073)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 | 716 | 717 | 716 | 717 | 1,300 |
| 2022/12/29 | 715 | 715 | 697 | 701 | 1,700 |
| 2022/12/28 | 703 | 715 | 699 | 700 | 11,500 |
| 2022/12/27 | 692 | 718 | 692 | 703 | 4,300 |
| 2022/12/26 | 704 | 704 | 692 | 694 | 5,600 |
| 2022/12/23 | 700 | 707 | 684 | 691 | 6,300 |
| 2022/12/22 | 710 | 716 | 700 | 707 | 10,900 |
| 2022/12/21 | 730 | 744 | 729 | 730 | 8,900 |
| 2022/12/20 | 800 | 800 | 737 | 742 | 12,600 |
| 2022/12/19 | 790 | 820 | 790 | 800 | 3,900 |
| 2022/12/16 | 804 | 814 | 790 | 793 | 4,600 |
| 2022/12/15 | 806 | 822 | 798 | 804 | 21,500 |
| 2022/12/14 | 851 | 865 | 836 | 836 | 4,400 |
| 2022/12/13 | 859 | 871 | 842 | 853 | 7,400 |
| 2022/12/12 | 844 | 860 | 836 | 860 | 4,300 |
| 2022/12/09 | 862 | 862 | 845 | 848 | 2,700 |
| 2022/12/08 | 844 | 851 | 838 | 850 | 3,500 |
| 2022/12/07 | 868 | 868 | 834 | 846 | 12,300 |
| 2022/12/06 | 879 | 879 | 839 | 870 | 12,900 |
| 2022/12/05 | 912 | 913 | 880 | 880 | 13,400 |
| 2022/12/02 | 944 | 944 | 911 | 929 | 8,000 |
| 2022/12/01 | 951 | 954 | 939 | 944 | 4,800 |
| 2022/11/30 | 953 | 962 | 950 | 953 | 4,700 |
| 2022/11/29 | 960 | 966 | 955 | 955 | 3,100 |
| 2022/11/28 | 973 | 973 | 950 | 963 | 4,900 |
| 2022/11/25 | 975 | 975 | 963 | 973 | 8,800 |
| 2022/11/24 | 1,014 | 1,016 | 968 | 978 | 24,500 |
| 2022/11/22 | 1,019 | 1,031 | 1,011 | 1,023 | 3,900 |
| 2022/11/21 | 1,015 | 1,030 | 1,014 | 1,019 | 4,400 |
| 2022/11/18 | 993 | 1,018 | 993 | 1,010 | 7,900 |
| 2022/11/17 | 986 | 1,033 | 952 | 999 | 26,800 |
| 2022/11/16 | 931 | 1,051 | 930 | 965 | 47,000 |
| 2022/11/15 | 915 | 932 | 870 | 901 | 10,700 |
| 2022/11/14 | 919 | 937 | 911 | 924 | 4,300 |
| 2022/11/11 | 940 | 940 | 902 | 912 | 12,400 |
| 2022/11/10 | 973 | 977 | 931 | 941 | 9,200 |
| 2022/11/09 | 993 | 993 | 970 | 973 | 700 |
| 2022/11/08 | 980 | 1,007 | 971 | 978 | 5,300 |
| 2022/11/07 | 999 | 999 | 981 | 985 | 1,600 |
| 2022/11/04 | 989 | 999 | 960 | 999 | 6,700 |
| 2022/11/02 | 995 | 1,002 | 988 | 988 | 3,800 |
| 2022/11/01 | 1,006 | 1,006 | 984 | 1,005 | 2,900 |
| 2022/10/31 | 1,034 | 1,034 | 1,010 | 1,020 | 2,500 |
| 2022/10/28 | 991 | 1,014 | 991 | 1,010 | 3,200 |
| 2022/10/27 | 990 | 999 | 960 | 990 | 7,900 |
| 2022/10/26 | 990 | 1,012 | 990 | 990 | 2,400 |
| 2022/10/25 | 1,001 | 1,008 | 990 | 994 | 7,300 |
| 2022/10/24 | 1,029 | 1,030 | 982 | 1,001 | 13,200 |
| 2022/10/21 | 1,036 | 1,051 | 1,036 | 1,043 | 1,300 |
| 2022/10/20 | 1,043 | 1,043 | 1,024 | 1,034 | 900 |
| 2022/10/19 | 1,056 | 1,057 | 1,035 | 1,046 | 3,900 |
| 2022/10/18 | 1,040 | 1,068 | 1,040 | 1,068 | 2,500 |
| 2022/10/17 | 1,038 | 1,049 | 1,028 | 1,029 | 2,300 |
| 2022/10/14 | 1,038 | 1,051 | 1,038 | 1,045 | 2,200 |
| 2022/10/13 | 1,034 | 1,057 | 1,023 | 1,023 | 2,000 |
| 2022/10/12 | 1,065 | 1,075 | 1,030 | 1,043 | 2,200 |
| 2022/10/11 | 1,089 | 1,089 | 1,080 | 1,080 | 600 |
| 2022/10/07 | 1,099 | 1,099 | 1,061 | 1,070 | 4,300 |
| 2022/10/06 | 1,082 | 1,099 | 1,039 | 1,040 | 6,200 |
| 2022/10/05 | 1,050 | 1,144 | 1,050 | 1,080 | 34,100 |
| 2022/10/04 | 1,031 | 1,075 | 1,031 | 1,050 | 15,200 |
| 2022/10/03 | 990 | 1,040 | 980 | 1,031 | 14,400 |
| 2022/09/30 | 976 | 989 | 932 | 975 | 7,400 |
| 2022/09/29 | 1,011 | 1,011 | 994 | 1,000 | 2,600 |
| 2022/09/28 | 1,001 | 1,036 | 989 | 996 | 9,500 |
| 2022/09/27 | 1,000 | 1,042 | 1,000 | 1,015 | 5,900 |
| 2022/09/26 | 1,002 | 1,032 | 989 | 995 | 7,700 |
| 2022/09/22 | 1,033 | 1,070 | 985 | 1,002 | 15,500 |
| 2022/09/21 | 998 | 1,088 | 954 | 1,060 | 38,800 |
| 2022/09/20 | 899 | 1,000 | 873 | 978 | 26,100 |
| 2022/09/16 | 894 | 899 | 876 | 899 | 3,900 |
| 2022/09/15 | 892 | 911 | 891 | 894 | 2,800 |
| 2022/09/14 | 882 | 910 | 876 | 894 | 7,800 |
| 2022/09/13 | 895 | 910 | 882 | 900 | 7,800 |
| 2022/09/12 | 905 | 1,043 | 876 | 882 | 71,100 |
| 2022/09/09 | 927 | 927 | 893 | 896 | 5,400 |
| 2022/09/08 | 901 | 901 | 883 | 897 | 1,900 |
| 2022/09/07 | 884 | 915 | 870 | 901 | 5,000 |
| 2022/09/06 | 923 | 942 | 898 | 898 | 9,900 |
| 2022/09/05 | 864 | 942 | 854 | 926 | 22,200 |
| 2022/09/02 | 850 | 860 | 840 | 849 | 4,500 |
| 2022/09/01 | 852 | 885 | 840 | 855 | 11,100 |
| 2022/08/31 | 845 | 940 | 826 | 863 | 94,800 |
| 2022/08/30 | 803 | 816 | 803 | 815 | 3,700 |
| 2022/08/29 | 808 | 816 | 808 | 810 | 7,200 |
| 2022/08/26 | 831 | 831 | 818 | 818 | 6,800 |
| 2022/08/25 | 830 | 830 | 815 | 818 | 2,400 |
| 2022/08/24 | 824 | 830 | 803 | 820 | 10,800 |
| 2022/08/23 | 813 | 821 | 804 | 821 | 4,500 |
| 2022/08/22 | 827 | 827 | 813 | 813 | 2,900 |
| 2022/08/19 | 828 | 828 | 815 | 821 | 6,900 |
| 2022/08/18 | 842 | 842 | 816 | 826 | 13,600 |
| 2022/08/17 | 868 | 879 | 845 | 845 | 23,300 |
| 2022/08/16 | 850 | 989 | 850 | 853 | 264,800 |
| 2022/08/15 | 839 | 840 | 820 | 839 | 10,900 |
| 2022/08/12 | 808 | 820 | 808 | 811 | 1,600 |
| 2022/08/10 | 820 | 822 | 812 | 812 | 2,000 |
| 2022/08/09 | 836 | 837 | 815 | 822 | 1,700 |
| 2022/08/08 | 837 | 851 | 826 | 851 | 1,800 |
| 2022/08/05 | 839 | 854 | 837 | 837 | 2,400 |
| 2022/08/04 | 850 | 876 | 840 | 854 | 5,000 |
| 2022/08/03 | 866 | 867 | 837 | 867 | 1,900 |
| 2022/08/02 | 889 | 889 | 865 | 865 | 1,100 |
| 2022/08/01 | 870 | 885 | 862 | 882 | 1,800 |
| 2022/07/29 | 915 | 915 | 864 | 876 | 8,100 |
| 2022/07/28 | 855 | 895 | 840 | 895 | 10,200 |
| 2022/07/27 | 834 | 864 | 834 | 849 | 4,200 |
| 2022/07/26 | 829 | 845 | 814 | 835 | 3,000 |
| 2022/07/25 | 835 | 835 | 811 | 835 | 1,700 |
| 2022/07/22 | 833 | 835 | 823 | 833 | 1,100 |
| 2022/07/21 | 835 | 836 | 821 | 836 | 2,600 |
| 2022/07/20 | 845 | 845 | 801 | 835 | 3,500 |
| 2022/07/19 | 796 | 830 | 782 | 830 | 1,300 |
| 2022/07/15 | 802 | 805 | 796 | 796 | 700 |
| 2022/07/14 | 829 | 829 | 813 | 813 | 800 |
| 2022/07/13 | 795 | 837 | 791 | 803 | 2,600 |
| 2022/07/12 | 805 | 805 | 788 | 788 | 2,000 |
| 2022/07/11 | 805 | 817 | 795 | 809 | 3,700 |
| 2022/07/08 | 809 | 818 | 798 | 798 | 3,200 |
| 2022/07/07 | 814 | 815 | 798 | 815 | 2,600 |
| 2022/07/06 | 796 | 817 | 796 | 814 | 2,900 |
| 2022/07/05 | 824 | 824 | 817 | 819 | 1,000 |
| 2022/07/04 | 789 | 800 | 770 | 794 | 5,800 |
| 2022/07/01 | 821 | 823 | 775 | 785 | 12,400 |
| 2022/06/30 | 854 | 854 | 817 | 819 | 5,400 |
| 2022/06/29 | 845 | 852 | 825 | 839 | 6,000 |
| 2022/06/28 | 855 | 862 | 842 | 852 | 6,000 |
| 2022/06/27 | 860 | 872 | 836 | 853 | 3,800 |
| 2022/06/24 | 881 | 881 | 842 | 846 | 7,600 |
| 2022/06/23 | 907 | 907 | 841 | 851 | 27,700 |
| 2022/06/22 | 937 | 1,038 | 908 | 917 | 248,400 |
| 2022/06/21 | 770 | 907 | 770 | 907 | 30,000 |
| 2022/06/20 | 782 | 799 | 757 | 757 | 5,200 |
| 2022/06/17 | 766 | 792 | 736 | 777 | 10,600 |
| 2022/06/16 | 883 | 883 | 810 | 811 | 7,000 |
| 2022/06/15 | 852 | 857 | 837 | 838 | 2,000 |
| 2022/06/14 | 864 | 865 | 836 | 865 | 4,900 |
| 2022/06/13 | 900 | 909 | 877 | 883 | 7,800 |
| 2022/06/10 | 940 | 950 | 901 | 925 | 10,900 |
| 2022/06/09 | 955 | 975 | 921 | 925 | 21,000 |
| 2022/06/08 | 878 | 1,024 | 855 | 955 | 73,500 |
| 2022/06/07 | 868 | 883 | 839 | 878 | 7,200 |
| 2022/06/06 | 823 | 890 | 817 | 868 | 8,200 |
| 2022/06/03 | 836 | 854 | 821 | 823 | 6,000 |
| 2022/06/02 | 840 | 847 | 819 | 836 | 6,800 |
| 2022/06/01 | 852 | 852 | 820 | 842 | 13,300 |
| 2022/05/31 | 830 | 861 | 796 | 861 | 20,500 |
| 2022/05/30 | 765 | 805 | 765 | 800 | 5,000 |
| 2022/05/27 | 850 | 850 | 763 | 774 | 22,400 |
| 2022/05/26 | 734 | 887 | 734 | 820 | 57,800 |
| 2022/05/25 | 790 | 790 | 745 | 753 | 9,400 |
| 2022/05/24 | 824 | 836 | 791 | 792 | 6,800 |
| 2022/05/23 | 830 | 845 | 807 | 824 | 4,100 |
| 2022/05/20 | 810 | 849 | 785 | 830 | 12,000 |
| 2022/05/19 | 827 | 863 | 815 | 830 | 7,400 |
| 2022/05/18 | 849 | 875 | 839 | 843 | 9,000 |
| 2022/05/17 | 857 | 875 | 833 | 854 | 11,900 |
| 2022/05/16 | 875 | 915 | 853 | 891 | 15,100 |
| 2022/05/13 | 859 | 916 | 859 | 879 | 14,400 |
| 2022/05/12 | 890 | 900 | 860 | 865 | 22,300 |
| 2022/05/11 | 968 | 978 | 900 | 900 | 27,900 |
| 2022/05/10 | 951 | 1,045 | 907 | 990 | 50,700 |
| 2022/05/09 | 1,027 | 1,035 | 952 | 965 | 40,900 |
| 2022/05/06 | 1,086 | 1,117 | 1,002 | 1,011 | 81,500 |
| 2022/05/02 | 1,100 | 1,245 | 1,070 | 1,146 | 212,600 |
| 2022/04/28 | 1,180 | 1,222 | 1,058 | 1,070 | 204,600 |
| 2022/04/27 | 1,024 | 1,250 | 973 | 1,156 | 446,600 |
| 2022/04/26 | 1,251 | 1,499 | 1,033 | 1,054 | 969,000 |
| 2022/04/25 | 972 | 1,300 | 970 | 1,251 | 680,100 |
| 2022/04/22 | 822 | 1,002 | 813 | 1,002 | 155,000 |
| 2022/04/21 | 911 | 929 | 852 | 852 | 69,700 |
| 2022/04/20 | 836 | 971 | 836 | 971 | 52,000 |
| 2022/04/19 | 824 | 835 | 817 | 821 | 4,300 |
| 2022/04/18 | 842 | 842 | 818 | 832 | 7,700 |
| 2022/04/15 | 820 | 855 | 790 | 842 | 37,300 |
| 2022/04/14 | 740 | 903 | 735 | 810 | 85,800 |
| 2022/04/13 | 766 | 767 | 750 | 753 | 2,300 |
| 2022/04/12 | 760 | 768 | 748 | 751 | 5,300 |
| 2022/04/11 | 820 | 820 | 793 | 794 | 2,400 |
| 2022/04/08 | 811 | 826 | 800 | 820 | 4,500 |
| 2022/04/07 | 832 | 846 | 808 | 837 | 8,000 |
| 2022/04/06 | 869 | 880 | 851 | 853 | 9,500 |
| 2022/04/05 | 918 | 919 | 879 | 889 | 14,900 |
| 2022/04/04 | 835 | 916 | 820 | 890 | 38,600 |
| 2022/04/01 | 757 | 910 | 757 | 910 | 46,600 |
| 2022/03/31 | 757 | 760 | 746 | 760 | 9,200 |
| 2022/03/30 | 693 | 718 | 693 | 718 | 12,200 |
| 2022/03/29 | 685 | 706 | 685 | 696 | 2,800 |
| 2022/03/28 | 700 | 708 | 696 | 700 | 3,800 |
| 2022/03/25 | 712 | 715 | 699 | 705 | 5,900 |
| 2022/03/24 | 703 | 712 | 699 | 712 | 3,600 |
| 2022/03/23 | 711 | 731 | 711 | 726 | 5,500 |
| 2022/03/22 | 736 | 737 | 726 | 726 | 5,100 |
| 2022/03/18 | 724 | 737 | 716 | 736 | 6,500 |
| 2022/03/17 | 723 | 742 | 719 | 735 | 3,400 |
| 2022/03/16 | 700 | 726 | 699 | 724 | 6,400 |
| 2022/03/15 | 685 | 700 | 677 | 700 | 600 |
| 2022/03/14 | 676 | 700 | 673 | 700 | 5,100 |
| 2022/03/11 | 659 | 670 | 648 | 670 | 2,100 |
| 2022/03/10 | 655 | 676 | 650 | 659 | 5,900 |
| 2022/03/09 | 637 | 655 | 635 | 640 | 2,200 |
| 2022/03/08 | 671 | 673 | 637 | 647 | 3,200 |
| 2022/03/07 | 696 | 696 | 651 | 651 | 5,000 |
| 2022/03/04 | 719 | 719 | 692 | 696 | 5,300 |
| 2022/03/03 | 745 | 783 | 719 | 719 | 13,800 |
| 2022/03/02 | 701 | 769 | 699 | 760 | 17,200 |
| 2022/03/01 | 697 | 743 | 691 | 704 | 19,500 |
| 2022/02/28 | 718 | 718 | 690 | 691 | 6,700 |
| 2022/02/25 | 643 | 691 | 640 | 683 | 8,900 |
| 2022/02/24 | 689 | 689 | 623 | 624 | 17,600 |
| 2022/02/22 | 690 | 690 | 651 | 659 | 11,200 |
| 2022/02/21 | 690 | 698 | 675 | 689 | 5,000 |
| 2022/02/18 | 720 | 720 | 688 | 690 | 15,600 |
| 2022/02/17 | 686 | 730 | 673 | 714 | 63,100 |
| 2022/02/16 | 698 | 709 | 671 | 672 | 158,500 |
| 2022/02/15 | 818 | 818 | 818 | 818 | 3,100 |
| 2022/02/14 | 983 | 998 | 945 | 968 | 14,500 |
| 2022/02/10 | 1,012 | 1,019 | 998 | 1,019 | 600 |
| 2022/02/09 | 991 | 1,012 | 991 | 1,012 | 700 |
| 2022/02/08 | 1,000 | 1,006 | 985 | 1,006 | 1,200 |
| 2022/02/07 | 1,019 | 1,019 | 1,000 | 1,001 | 900 |
| 2022/02/04 | 995 | 1,019 | 995 | 1,019 | 1,500 |
| 2022/02/03 | 1,022 | 1,022 | 1,003 | 1,009 | 1,200 |
| 2022/02/02 | 992 | 1,024 | 992 | 1,011 | 2,000 |
| 2022/02/01 | 1,009 | 1,029 | 977 | 977 | 5,700 |
| 2022/01/31 | 1,018 | 1,018 | 979 | 999 | 3,700 |
| 2022/01/28 | 962 | 964 | 948 | 958 | 2,800 |
| 2022/01/27 | 999 | 1,000 | 957 | 966 | 5,200 |
| 2022/01/26 | 1,010 | 1,020 | 992 | 1,017 | 2,600 |
| 2022/01/25 | 1,002 | 1,010 | 995 | 1,010 | 800 |
| 2022/01/24 | 989 | 1,006 | 984 | 1,004 | 2,400 |
| 2022/01/21 | 970 | 989 | 962 | 989 | 3,400 |
| 2022/01/20 | 998 | 1,010 | 953 | 964 | 21,600 |
| 2022/01/19 | 1,054 | 1,063 | 991 | 992 | 12,900 |
| 2022/01/18 | 1,058 | 1,088 | 1,043 | 1,062 | 4,400 |
| 2022/01/17 | 1,061 | 1,093 | 1,044 | 1,088 | 3,600 |
| 2022/01/14 | 1,074 | 1,077 | 1,041 | 1,069 | 3,700 |
| 2022/01/13 | 1,130 | 1,130 | 1,092 | 1,097 | 4,000 |
| 2022/01/12 | 1,147 | 1,149 | 1,119 | 1,140 | 2,100 |
| 2022/01/11 | 1,085 | 1,119 | 1,073 | 1,119 | 5,900 |
| 2022/01/07 | 1,102 | 1,121 | 1,090 | 1,092 | 9,300 |
| 2022/01/06 | 1,130 | 1,152 | 1,085 | 1,100 | 12,300 |
| 2022/01/05 | 1,209 | 1,241 | 1,140 | 1,157 | 22,700 |
| 2022/01/04 | 1,352 | 1,379 | 1,213 | 1,215 | 42,200 |