ジェイック(7073)の株価時系列情報
ジェイック(7073)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,670 | 2,670 | 2,670 | 2,670 | 400 |
| 2020/12/29 | 2,698 | 2,698 | 2,649 | 2,698 | 900 |
| 2020/12/28 | 2,801 | 2,801 | 2,650 | 2,698 | 2,300 |
| 2020/12/25 | 2,721 | 2,721 | 2,701 | 2,701 | 1,000 |
| 2020/12/24 | 2,745 | 2,745 | 2,710 | 2,721 | 1,400 |
| 2020/12/23 | 2,824 | 2,827 | 2,730 | 2,763 | 2,000 |
| 2020/12/22 | 2,858 | 2,887 | 2,825 | 2,825 | 800 |
| 2020/12/21 | 2,835 | 3,105 | 2,833 | 2,858 | 600 |
| 2020/12/18 | 2,837 | 2,878 | 2,836 | 2,850 | 500 |
| 2020/12/17 | 2,838 | 2,869 | 2,838 | 2,869 | 600 |
| 2020/12/16 | 2,951 | 2,951 | 2,885 | 2,885 | 1,300 |
| 2020/12/15 | 3,000 | 3,030 | 2,958 | 3,030 | 600 |
| 2020/12/11 | 3,050 | 3,055 | 3,005 | 3,045 | 1,000 |
| 2020/12/10 | 3,110 | 3,120 | 3,075 | 3,120 | 500 |
| 2020/12/09 | 3,265 | 3,265 | 3,155 | 3,190 | 1,900 |
| 2020/12/08 | 3,325 | 3,325 | 3,260 | 3,300 | 4,400 |
| 2020/12/07 | 2,974 | 3,220 | 2,956 | 3,220 | 9,100 |
| 2020/12/04 | 2,743 | 2,850 | 2,743 | 2,824 | 2,600 |
| 2020/12/03 | 2,670 | 2,730 | 2,670 | 2,730 | 600 |
| 2020/12/02 | 2,727 | 2,745 | 2,717 | 2,717 | 500 |
| 2020/12/01 | 2,705 | 2,705 | 2,680 | 2,700 | 1,900 |
| 2020/11/30 | 2,736 | 2,736 | 2,705 | 2,705 | 1,800 |
| 2020/11/27 | 2,750 | 2,750 | 2,727 | 2,745 | 2,000 |
| 2020/11/26 | 2,781 | 2,800 | 2,761 | 2,765 | 2,400 |
| 2020/11/25 | 2,802 | 2,810 | 2,774 | 2,775 | 2,300 |
| 2020/11/24 | 2,810 | 2,846 | 2,802 | 2,802 | 2,500 |
| 2020/11/20 | 2,828 | 2,828 | 2,810 | 2,810 | 1,200 |
| 2020/11/19 | 2,852 | 2,852 | 2,828 | 2,828 | 1,100 |
| 2020/11/18 | 2,860 | 2,860 | 2,860 | 2,860 | 300 |
| 2020/11/17 | 2,894 | 2,933 | 2,883 | 2,883 | 700 |
| 2020/11/16 | 2,950 | 2,950 | 2,861 | 2,865 | 4,100 |
| 2020/11/13 | 2,971 | 2,990 | 2,940 | 2,940 | 400 |
| 2020/11/12 | 2,983 | 2,993 | 2,970 | 2,993 | 500 |
| 2020/11/11 | 2,987 | 2,987 | 2,929 | 2,942 | 600 |
| 2020/11/10 | 3,020 | 3,255 | 2,938 | 2,938 | 5,800 |
| 2020/11/06 | 2,940 | 2,966 | 2,925 | 2,966 | 500 |
| 2020/11/05 | 2,961 | 2,999 | 2,950 | 2,969 | 400 |
| 2020/11/02 | 2,921 | 2,949 | 2,920 | 2,949 | 600 |
| 2020/10/30 | 2,945 | 2,968 | 2,940 | 2,968 | 500 |
| 2020/10/29 | 2,950 | 2,969 | 2,950 | 2,969 | 300 |
| 2020/10/28 | 2,971 | 2,997 | 2,950 | 2,997 | 800 |
| 2020/10/27 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/10/26 | 3,160 | 3,165 | 3,010 | 3,040 | 900 |
| 2020/10/23 | 2,966 | 2,966 | 2,966 | 2,966 | 100 |
| 2020/10/22 | 3,110 | 3,110 | 3,000 | 3,000 | 700 |
| 2020/10/21 | 2,930 | 3,055 | 2,930 | 3,055 | 300 |
| 2020/10/20 | 3,010 | 3,020 | 2,955 | 2,960 | 1,800 |
| 2020/10/19 | 3,030 | 3,030 | 3,025 | 3,025 | 700 |
| 2020/10/16 | 3,060 | 3,095 | 3,045 | 3,045 | 500 |
| 2020/10/15 | 3,065 | 3,130 | 3,050 | 3,055 | 4,600 |
| 2020/10/14 | 3,280 | 3,290 | 3,205 | 3,205 | 4,200 |
| 2020/10/13 | 3,280 | 3,280 | 3,280 | 3,280 | 600 |
| 2020/10/12 | 3,255 | 3,290 | 3,255 | 3,290 | 1,700 |
| 2020/10/09 | 3,315 | 3,315 | 3,255 | 3,255 | 200 |
| 2020/10/08 | 3,260 | 3,350 | 3,260 | 3,280 | 500 |
| 2020/10/07 | 3,200 | 3,210 | 3,200 | 3,210 | 1,500 |
| 2020/10/06 | 3,235 | 3,235 | 3,140 | 3,170 | 700 |
| 2020/10/05 | 3,155 | 3,185 | 3,155 | 3,185 | 1,400 |
| 2020/10/02 | 3,300 | 3,300 | 3,140 | 3,150 | 4,700 |
| 2020/09/30 | 3,200 | 3,270 | 3,200 | 3,265 | 1,300 |
| 2020/09/29 | 3,280 | 3,280 | 3,220 | 3,220 | 600 |
| 2020/09/28 | 3,365 | 3,375 | 3,245 | 3,245 | 900 |
| 2020/09/25 | 3,270 | 3,270 | 3,200 | 3,230 | 1,500 |
| 2020/09/24 | 3,400 | 3,400 | 3,290 | 3,305 | 1,100 |
| 2020/09/23 | 3,400 | 3,400 | 3,400 | 3,400 | 300 |
| 2020/09/18 | 3,500 | 3,500 | 3,330 | 3,400 | 2,400 |
| 2020/09/17 | 3,565 | 3,565 | 3,500 | 3,500 | 1,000 |
| 2020/09/16 | 3,510 | 3,590 | 3,510 | 3,565 | 2,100 |
| 2020/09/15 | 3,755 | 3,765 | 3,510 | 3,560 | 7,300 |
| 2020/09/14 | 3,740 | 3,895 | 3,740 | 3,895 | 2,300 |
| 2020/09/11 | 3,680 | 3,810 | 3,680 | 3,785 | 800 |
| 2020/09/10 | 3,725 | 3,780 | 3,680 | 3,780 | 2,300 |
| 2020/09/09 | 3,705 | 3,710 | 3,655 | 3,655 | 1,000 |
| 2020/09/08 | 3,810 | 3,810 | 3,795 | 3,810 | 700 |
| 2020/09/07 | 3,790 | 3,820 | 3,730 | 3,745 | 1,200 |
| 2020/09/04 | 3,800 | 3,805 | 3,705 | 3,720 | 1,500 |
| 2020/09/03 | 3,775 | 3,775 | 3,755 | 3,770 | 700 |
| 2020/09/02 | 3,760 | 3,795 | 3,740 | 3,775 | 900 |
| 2020/09/01 | 3,705 | 3,760 | 3,705 | 3,735 | 800 |
| 2020/08/31 | 3,705 | 3,745 | 3,680 | 3,715 | 700 |
| 2020/08/28 | 3,880 | 3,880 | 3,715 | 3,735 | 1,200 |
| 2020/08/27 | 3,905 | 3,940 | 3,780 | 3,880 | 2,300 |
| 2020/08/26 | 3,765 | 3,940 | 3,745 | 3,905 | 3,900 |
| 2020/08/25 | 3,710 | 3,750 | 3,665 | 3,730 | 1,700 |
| 2020/08/24 | 3,735 | 3,735 | 3,730 | 3,735 | 400 |
| 2020/08/21 | 3,705 | 3,705 | 3,640 | 3,640 | 800 |
| 2020/08/20 | 3,715 | 3,715 | 3,710 | 3,710 | 300 |
| 2020/08/19 | 3,700 | 3,725 | 3,675 | 3,715 | 600 |
| 2020/08/18 | 3,680 | 3,700 | 3,465 | 3,665 | 2,100 |
| 2020/08/17 | 3,330 | 3,400 | 3,325 | 3,400 | 800 |
| 2020/08/14 | 3,285 | 3,325 | 3,270 | 3,325 | 700 |
| 2020/08/13 | 3,280 | 3,280 | 3,240 | 3,240 | 200 |
| 2020/08/12 | 3,190 | 3,215 | 3,190 | 3,215 | 300 |
| 2020/08/11 | 3,245 | 3,245 | 3,245 | 3,245 | 100 |
| 2020/08/07 | 3,210 | 3,225 | 3,185 | 3,205 | 600 |
| 2020/08/06 | 3,180 | 3,210 | 3,175 | 3,210 | 2,700 |
| 2020/08/05 | 3,010 | 3,110 | 3,010 | 3,110 | 1,700 |
| 2020/08/04 | 3,065 | 3,115 | 3,055 | 3,080 | 700 |
| 2020/08/03 | 3,315 | 3,315 | 3,040 | 3,065 | 1,700 |
| 2020/07/31 | 3,260 | 3,275 | 3,005 | 3,035 | 4,900 |
| 2020/07/30 | 3,300 | 3,330 | 3,300 | 3,330 | 600 |
| 2020/07/29 | 3,345 | 3,350 | 3,305 | 3,340 | 900 |
| 2020/07/28 | 3,340 | 3,360 | 3,340 | 3,345 | 800 |
| 2020/07/27 | 3,395 | 3,395 | 3,340 | 3,340 | 700 |
| 2020/07/22 | 3,440 | 3,440 | 3,340 | 3,395 | 1,500 |
| 2020/07/21 | 3,445 | 3,445 | 3,435 | 3,440 | 1,100 |
| 2020/07/20 | 3,500 | 3,500 | 3,400 | 3,435 | 1,300 |
| 2020/07/17 | 3,535 | 3,535 | 3,500 | 3,500 | 1,100 |
| 2020/07/16 | 3,570 | 3,580 | 3,570 | 3,570 | 1,000 |
| 2020/07/15 | 3,585 | 3,615 | 3,570 | 3,570 | 600 |
| 2020/07/14 | 3,615 | 3,625 | 3,580 | 3,610 | 1,600 |
| 2020/07/13 | 3,720 | 3,720 | 3,605 | 3,610 | 700 |
| 2020/07/10 | 3,610 | 3,630 | 3,595 | 3,610 | 2,300 |
| 2020/07/09 | 3,745 | 3,745 | 3,610 | 3,610 | 900 |
| 2020/07/08 | 3,765 | 3,765 | 3,765 | 3,765 | 200 |
| 2020/07/07 | 3,710 | 3,720 | 3,680 | 3,720 | 700 |
| 2020/07/06 | 3,745 | 3,750 | 3,630 | 3,680 | 900 |
| 2020/07/03 | 3,730 | 3,780 | 3,580 | 3,675 | 8,300 |
| 2020/07/02 | 3,935 | 3,935 | 3,710 | 3,800 | 2,400 |
| 2020/07/01 | 4,000 | 4,000 | 3,795 | 3,795 | 1,300 |
| 2020/06/30 | 3,930 | 3,940 | 3,810 | 3,940 | 2,100 |
| 2020/06/29 | 3,980 | 4,000 | 3,760 | 3,940 | 6,700 |
| 2020/06/26 | 4,090 | 4,090 | 4,010 | 4,010 | 2,100 |
| 2020/06/25 | 4,115 | 4,115 | 4,010 | 4,010 | 700 |
| 2020/06/24 | 4,040 | 4,100 | 4,020 | 4,100 | 2,700 |
| 2020/06/23 | 4,220 | 4,270 | 4,040 | 4,040 | 4,200 |
| 2020/06/22 | 4,115 | 4,150 | 4,115 | 4,150 | 1,400 |
| 2020/06/19 | 4,100 | 4,180 | 4,085 | 4,175 | 2,400 |
| 2020/06/18 | 4,040 | 4,090 | 4,020 | 4,090 | 1,100 |
| 2020/06/17 | 4,100 | 4,100 | 4,030 | 4,035 | 1,400 |
| 2020/06/16 | 3,960 | 4,095 | 3,960 | 4,095 | 3,300 |
| 2020/06/15 | 4,100 | 4,140 | 3,955 | 4,030 | 4,300 |
| 2020/06/12 | 4,010 | 4,100 | 3,910 | 4,100 | 7,700 |
| 2020/06/11 | 4,255 | 4,350 | 4,220 | 4,220 | 2,800 |
| 2020/06/10 | 4,200 | 4,305 | 4,200 | 4,295 | 1,600 |
| 2020/06/09 | 4,350 | 4,350 | 4,200 | 4,215 | 3,400 |
| 2020/06/08 | 4,245 | 4,305 | 4,205 | 4,250 | 4,900 |
| 2020/06/05 | 4,205 | 4,205 | 4,100 | 4,180 | 4,100 |
| 2020/06/04 | 4,235 | 4,350 | 4,235 | 4,255 | 2,300 |
| 2020/06/03 | 4,290 | 4,330 | 4,230 | 4,300 | 3,800 |
| 2020/06/02 | 4,310 | 4,355 | 4,245 | 4,285 | 5,200 |
| 2020/06/01 | 4,390 | 4,540 | 4,380 | 4,380 | 7,100 |
| 2020/05/29 | 4,200 | 4,350 | 4,195 | 4,350 | 1,600 |
| 2020/05/28 | 4,550 | 4,550 | 4,070 | 4,270 | 7,400 |
| 2020/05/27 | 4,380 | 4,655 | 4,380 | 4,480 | 3,100 |
| 2020/05/26 | 4,560 | 4,685 | 4,310 | 4,375 | 8,200 |
| 2020/05/25 | 4,320 | 4,450 | 4,310 | 4,430 | 3,200 |
| 2020/05/22 | 4,125 | 4,480 | 4,080 | 4,180 | 11,900 |
| 2020/05/21 | 4,080 | 4,215 | 4,000 | 4,055 | 5,100 |
| 2020/05/20 | 3,810 | 4,070 | 3,810 | 4,000 | 5,500 |
| 2020/05/19 | 3,795 | 3,840 | 3,750 | 3,810 | 3,400 |
| 2020/05/18 | 3,750 | 3,750 | 3,665 | 3,720 | 1,800 |
| 2020/05/15 | 3,740 | 3,740 | 3,535 | 3,660 | 1,800 |
| 2020/05/14 | 3,890 | 3,890 | 3,675 | 3,745 | 2,900 |
| 2020/05/13 | 3,910 | 3,920 | 3,730 | 3,890 | 3,000 |
| 2020/05/12 | 3,925 | 3,965 | 3,860 | 3,965 | 2,400 |
| 2020/05/11 | 3,775 | 4,050 | 3,755 | 3,995 | 6,700 |
| 2020/05/08 | 3,540 | 3,845 | 3,540 | 3,845 | 3,300 |
| 2020/05/07 | 3,530 | 3,550 | 3,455 | 3,515 | 3,500 |
| 2020/05/01 | 3,645 | 3,695 | 3,430 | 3,600 | 4,200 |
| 2020/04/30 | 3,630 | 3,795 | 3,615 | 3,645 | 6,000 |
| 2020/04/28 | 3,715 | 3,715 | 3,605 | 3,645 | 2,300 |
| 2020/04/27 | 3,705 | 3,865 | 3,705 | 3,730 | 3,700 |
| 2020/04/24 | 3,800 | 3,800 | 3,630 | 3,635 | 1,300 |
| 2020/04/23 | 3,740 | 3,820 | 3,740 | 3,750 | 1,200 |
| 2020/04/22 | 3,890 | 3,995 | 3,555 | 3,600 | 5,100 |
| 2020/04/21 | 4,085 | 4,100 | 3,800 | 3,950 | 6,300 |
| 2020/04/20 | 3,865 | 4,180 | 3,860 | 4,175 | 5,700 |
| 2020/04/17 | 4,060 | 4,100 | 3,865 | 3,865 | 3,600 |
| 2020/04/16 | 4,095 | 4,095 | 3,750 | 3,995 | 8,800 |
| 2020/04/15 | 3,995 | 4,095 | 3,840 | 4,040 | 7,300 |
| 2020/04/14 | 3,635 | 4,100 | 3,610 | 3,860 | 9,900 |
| 2020/04/13 | 3,755 | 3,840 | 3,645 | 3,685 | 7,000 |
| 2020/04/10 | 3,560 | 4,095 | 3,560 | 3,815 | 18,400 |
| 2020/04/09 | 3,710 | 3,710 | 3,400 | 3,560 | 19,900 |
| 2020/04/08 | 3,170 | 3,790 | 3,170 | 3,780 | 14,300 |
| 2020/04/07 | 3,230 | 3,245 | 3,050 | 3,090 | 5,000 |
| 2020/04/06 | 2,990 | 3,150 | 2,938 | 2,968 | 9,400 |
| 2020/04/03 | 3,070 | 3,070 | 2,930 | 2,990 | 5,300 |
| 2020/04/02 | 3,145 | 3,185 | 3,005 | 3,070 | 3,700 |
| 2020/04/01 | 3,220 | 3,440 | 3,070 | 3,075 | 9,900 |
| 2020/03/31 | 3,300 | 3,395 | 3,255 | 3,255 | 3,000 |
| 2020/03/30 | 3,255 | 3,370 | 3,190 | 3,370 | 4,400 |
| 2020/03/27 | 3,675 | 3,685 | 3,470 | 3,470 | 3,500 |
| 2020/03/26 | 3,600 | 3,685 | 3,580 | 3,650 | 3,200 |
| 2020/03/25 | 3,860 | 3,950 | 3,665 | 3,950 | 4,500 |
| 2020/03/24 | 3,545 | 3,720 | 3,545 | 3,650 | 2,100 |
| 2020/03/23 | 3,340 | 3,545 | 3,220 | 3,545 | 2,300 |
| 2020/03/19 | 3,460 | 3,565 | 3,405 | 3,410 | 3,100 |
| 2020/03/18 | 3,555 | 3,680 | 3,350 | 3,600 | 2,700 |
| 2020/03/17 | 3,165 | 3,585 | 3,010 | 3,560 | 9,800 |
| 2020/03/16 | 3,580 | 3,580 | 3,235 | 3,235 | 14,200 |
| 2020/03/13 | 3,220 | 3,335 | 3,080 | 3,230 | 17,700 |
| 2020/03/12 | 4,140 | 4,140 | 3,620 | 3,780 | 11,000 |
| 2020/03/11 | 4,225 | 4,225 | 3,990 | 4,180 | 7,700 |
| 2020/03/10 | 3,820 | 4,235 | 3,655 | 4,115 | 10,800 |
| 2020/03/09 | 4,600 | 4,600 | 4,240 | 4,240 | 13,800 |
| 2020/03/06 | 5,310 | 5,310 | 4,890 | 4,940 | 8,000 |
| 2020/03/05 | 5,490 | 5,500 | 5,400 | 5,410 | 2,200 |
| 2020/03/04 | 4,900 | 5,390 | 4,900 | 5,390 | 5,400 |
| 2020/03/03 | 5,590 | 5,690 | 5,030 | 5,100 | 8,600 |
| 2020/03/02 | 5,060 | 5,690 | 4,985 | 5,690 | 8,400 |
| 2020/02/28 | 5,440 | 5,490 | 4,950 | 4,990 | 16,500 |
| 2020/02/27 | 6,200 | 6,330 | 5,570 | 5,630 | 13,000 |
| 2020/02/26 | 6,390 | 6,410 | 6,090 | 6,100 | 7,100 |
| 2020/02/25 | 6,310 | 6,580 | 6,310 | 6,520 | 5,100 |
| 2020/02/21 | 6,700 | 6,740 | 6,630 | 6,710 | 2,400 |
| 2020/02/20 | 6,580 | 6,890 | 6,510 | 6,520 | 6,400 |
| 2020/02/19 | 6,340 | 6,580 | 6,340 | 6,450 | 2,900 |
| 2020/02/18 | 6,730 | 6,820 | 6,430 | 6,440 | 7,700 |
| 2020/02/17 | 6,810 | 6,860 | 6,730 | 6,730 | 2,200 |
| 2020/02/14 | 6,800 | 6,870 | 6,710 | 6,810 | 4,300 |
| 2020/02/13 | 6,710 | 6,830 | 6,670 | 6,750 | 4,700 |
| 2020/02/12 | 6,880 | 6,880 | 6,630 | 6,660 | 6,100 |
| 2020/02/10 | 6,860 | 7,000 | 6,860 | 6,880 | 4,600 |
| 2020/02/07 | 7,040 | 7,050 | 6,900 | 6,910 | 4,900 |
| 2020/02/06 | 7,100 | 7,150 | 7,070 | 7,070 | 3,000 |
| 2020/02/05 | 7,290 | 7,290 | 7,070 | 7,070 | 2,700 |
| 2020/02/04 | 7,000 | 7,270 | 7,000 | 7,140 | 3,300 |
| 2020/02/03 | 6,900 | 7,100 | 6,860 | 7,000 | 5,400 |
| 2020/01/31 | 7,210 | 7,320 | 7,050 | 7,210 | 7,100 |
| 2020/01/30 | 7,550 | 7,570 | 7,010 | 7,210 | 12,200 |
| 2020/01/29 | 7,680 | 7,740 | 7,600 | 7,600 | 4,800 |
| 2020/01/28 | 7,550 | 7,770 | 7,510 | 7,680 | 7,700 |
| 2020/01/27 | 7,800 | 7,800 | 7,600 | 7,660 | 10,700 |
| 2020/01/24 | 7,920 | 8,000 | 7,830 | 7,840 | 9,500 |
| 2020/01/23 | 7,980 | 8,100 | 7,930 | 7,970 | 8,300 |
| 2020/01/22 | 8,190 | 8,290 | 8,030 | 8,100 | 11,500 |
| 2020/01/21 | 8,400 | 8,400 | 8,110 | 8,190 | 16,100 |
| 2020/01/20 | 8,640 | 8,750 | 8,380 | 8,410 | 18,000 |
| 2020/01/17 | 8,380 | 8,650 | 8,310 | 8,530 | 25,900 |
| 2020/01/16 | 8,000 | 8,710 | 7,930 | 8,380 | 58,200 |
| 2020/01/15 | 7,850 | 8,030 | 7,820 | 7,920 | 7,200 |
| 2020/01/14 | 7,880 | 7,960 | 7,760 | 7,850 | 6,700 |
| 2020/01/10 | 7,660 | 7,750 | 7,630 | 7,730 | 2,600 |
| 2020/01/09 | 7,660 | 7,850 | 7,620 | 7,620 | 6,400 |
| 2020/01/08 | 7,700 | 7,820 | 7,510 | 7,550 | 11,700 |
| 2020/01/07 | 7,700 | 7,930 | 7,660 | 7,840 | 5,700 |
| 2020/01/06 | 7,880 | 7,880 | 7,650 | 7,700 | 5,800 |