| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2008/8/29 |
16,200 |
16,290 |
16,200 |
16,290 |
-0.31% |
317 |
| 2008/8/28 |
16,340 |
16,350 |
16,340 |
16,340 |
-0.06% |
73 |
| 2008/8/27 |
16,360 |
16,360 |
16,350 |
16,350 |
-0.06% |
77 |
| 2008/8/26 |
16,360 |
16,360 |
16,360 |
16,360 |
-0.06% |
38 |
| 2008/8/25 |
16,360 |
16,370 |
16,360 |
16,370 |
+0.06% |
207 |
| 2008/8/22 |
16,360 |
16,360 |
16,350 |
16,360 |
+0.00% |
87 |
| 2008/8/21 |
16,360 |
16,360 |
16,350 |
16,360 |
+0.06% |
112 |
| 2008/8/20 |
16,350 |
16,350 |
16,350 |
16,350 |
+0.00% |
91 |
| 2008/8/19 |
16,350 |
16,350 |
16,350 |
16,350 |
+0.00% |
33 |
| 2008/8/18 |
16,330 |
16,350 |
16,320 |
16,350 |
+0.18% |
242 |
| 2008/8/15 |
16,320 |
16,320 |
16,320 |
16,320 |
+0.06% |
184 |
| 2008/8/14 |
16,310 |
16,320 |
16,310 |
16,310 |
-0.06% |
182 |
| 2008/8/13 |
16,310 |
16,320 |
16,310 |
16,320 |
+0.00% |
159 |
| 2008/8/12 |
16,310 |
16,320 |
16,310 |
16,320 |
+0.06% |
207 |
| 2008/8/11 |
16,320 |
16,320 |
16,000 |
16,310 |
+0.00% |
473 |
| 2008/8/8 |
16,310 |
16,310 |
16,310 |
16,310 |
+0.00% |
12 |
| 2008/8/7 |
16,310 |
16,320 |
16,310 |
16,310 |
+0.00% |
127 |
| 2008/8/6 |
16,310 |
16,310 |
16,300 |
16,310 |
+0.06% |
70 |
| 2008/8/5 |
16,300 |
16,310 |
16,300 |
16,300 |
+0.00% |
176 |
| 2008/8/4 |
16,300 |
16,300 |
16,300 |
16,300 |
+0.00% |
180 |
| 2008/8/1 |
16,300 |
16,300 |
16,300 |
16,300 |
+0.00% |
385 |
| 2008/7/31 |
16,350 |
16,350 |
16,300 |
16,300 |
+0.62% |
332 |
| 2008/7/30 |
16,200 |
16,200 |
16,200 |
16,200 |
+0.06% |
7 |
| 2008/7/29 |
16,170 |
16,190 |
16,170 |
16,190 |
+0.25% |
16 |
| 2008/7/28 |
16,150 |
16,150 |
16,150 |
16,150 |
-0.12% |
3 |
| 2008/7/25 |
16,150 |
16,170 |
16,150 |
16,170 |
+0.68% |
3 |
| 2008/7/24 |
15,960 |
16,060 |
15,960 |
16,060 |
-0.62% |
30 |
| 2008/7/23 |
16,150 |
16,180 |
16,150 |
16,160 |
+0.06% |
15 |
| 2008/7/22 |
16,150 |
16,150 |
16,150 |
16,150 |
+0.00% |
14 |
| 2008/7/18 |
16,150 |
16,150 |
16,150 |
16,150 |
-0.12% |
2 |
| 2008/7/17 |
16,160 |
16,170 |
16,160 |
16,170 |
+0.19% |
13 |
| 2008/7/16 |
16,170 |
16,170 |
16,140 |
16,140 |
-0.19% |
10 |
| 2008/7/15 |
16,170 |
16,170 |
16,170 |
16,170 |
+0.00% |
71 |
| 2008/7/14 |
16,170 |
16,170 |
16,170 |
16,170 |
+0.06% |
2 |
| 2008/7/11 |
16,150 |
16,160 |
16,150 |
16,160 |
+0.12% |
15 |
| 2008/7/9 |
16,150 |
16,150 |
16,140 |
16,140 |
+0.00% |
3 |
| 2008/7/8 |
16,140 |
16,140 |
16,140 |
16,140 |
-0.06% |
4 |
| 2008/7/7 |
16,150 |
16,150 |
16,150 |
16,150 |
+0.12% |
11 |
| 2008/7/4 |
16,150 |
16,150 |
16,130 |
16,130 |
-0.19% |
26 |
| 2008/7/3 |
16,160 |
16,160 |
16,160 |
16,160 |
+0.00% |
65 |
| 2008/7/2 |
16,160 |
16,170 |
16,160 |
16,160 |
+0.06% |
29 |
| 2008/7/1 |
16,160 |
16,160 |
16,150 |
16,150 |
-0.06% |
3 |
| 2008/6/30 |
16,140 |
16,160 |
16,140 |
16,160 |
+0.19% |
35 |
| 2008/6/27 |
16,180 |
16,200 |
16,120 |
16,130 |
-0.06% |
124 |
| 2008/6/26 |
16,130 |
16,140 |
16,130 |
16,140 |
+0.06% |
38 |
| 2008/6/25 |
16,130 |
16,130 |
16,130 |
16,130 |
-0.06% |
4 |
| 2008/6/24 |
16,140 |
16,150 |
16,140 |
16,140 |
-0.06% |
32 |
| 2008/6/23 |
16,140 |
16,150 |
16,140 |
16,150 |
+0.12% |
21 |
| 2008/6/20 |
16,130 |
16,130 |
16,130 |
16,130 |
-0.06% |
16 |
| 2008/6/19 |
16,130 |
16,140 |
16,130 |
16,140 |
+0.06% |
31 |
| 2008/6/18 |
16,170 |
16,170 |
16,130 |
16,130 |
+0.06% |
8 |
| 2008/6/17 |
16,130 |
16,130 |
16,120 |
16,120 |
+0.00% |
55 |
| 2008/6/16 |
16,120 |
16,130 |
16,120 |
16,120 |
-0.19% |
51 |
| 2008/6/13 |
16,120 |
16,150 |
16,120 |
16,150 |
+0.31% |
18 |
| 2008/6/12 |
16,110 |
16,180 |
16,100 |
16,100 |
-0.49% |
76 |
| 2008/6/11 |
16,170 |
16,180 |
16,170 |
16,180 |
+0.00% |
9 |
| 2008/6/10 |
16,190 |
16,190 |
16,180 |
16,180 |
+0.06% |
25 |
| 2008/6/9 |
16,490 |
16,490 |
16,170 |
16,170 |
+0.00% |
103 |
| 2008/6/6 |
16,170 |
16,170 |
16,170 |
16,170 |
+0.00% |
61 |
| 2008/6/5 |
16,170 |
16,170 |
16,170 |
16,170 |
+0.00% |
18 |
| 2008/6/4 |
16,180 |
16,180 |
16,170 |
16,170 |
-0.06% |
14 |
| 2008/6/3 |
16,180 |
16,190 |
16,180 |
16,180 |
-0.12% |
14 |
| 2008/6/2 |
16,180 |
16,200 |
16,180 |
16,200 |
-0.06% |
7 |
| 2008/5/30 |
16,170 |
16,210 |
16,170 |
16,210 |
+0.19% |
36 |
| 2008/5/29 |
16,170 |
16,180 |
16,170 |
16,180 |
+0.06% |
14 |
| 2008/5/28 |
16,170 |
16,170 |
16,160 |
16,170 |
+0.00% |
64 |
| 2008/5/27 |
16,180 |
16,180 |
16,170 |
16,170 |
-0.06% |
55 |
| 2008/5/26 |
16,180 |
16,180 |
16,180 |
16,180 |
+0.06% |
32 |
| 2008/5/23 |
16,170 |
16,170 |
16,170 |
16,170 |
-0.06% |
20 |
| 2008/5/22 |
16,170 |
16,180 |
16,170 |
16,180 |
+0.06% |
93 |
| 2008/5/21 |
16,170 |
16,180 |
16,170 |
16,170 |
+0.00% |
23 |
| 2008/5/20 |
16,170 |
16,180 |
16,170 |
16,170 |
-0.06% |
240 |
| 2008/5/19 |
16,170 |
16,200 |
16,170 |
16,180 |
+0.06% |
17 |
| 2008/5/16 |
16,120 |
16,180 |
16,120 |
16,170 |
-0.06% |
19 |
| 2008/5/15 |
16,170 |
16,180 |
16,170 |
16,180 |
+0.00% |
6 |
| 2008/5/14 |
16,160 |
16,190 |
16,160 |
16,180 |
+0.06% |
36 |
| 2008/5/13 |
16,160 |
16,170 |
16,160 |
16,170 |
-0.12% |
33 |
| 2008/5/12 |
16,170 |
16,190 |
16,170 |
16,190 |
+0.00% |
28 |
| 2008/5/9 |
16,190 |
16,190 |
16,190 |
16,190 |
+0.00% |
3 |
| 2008/5/8 |
16,180 |
16,190 |
16,180 |
16,190 |
+0.12% |
5 |
| 2008/5/7 |
16,160 |
16,170 |
16,160 |
16,170 |
-0.12% |
46 |
| 2008/5/2 |
16,140 |
16,190 |
16,140 |
16,190 |
+0.19% |
62 |
| 2008/5/1 |
16,150 |
16,160 |
16,150 |
16,160 |
+0.06% |
14 |
| 2008/4/30 |
16,140 |
16,160 |
16,140 |
16,150 |
+0.12% |
93 |
| 2008/4/28 |
16,140 |
16,140 |
16,130 |
16,130 |
-0.19% |
59 |
| 2008/4/25 |
16,150 |
16,160 |
16,150 |
16,160 |
+0.12% |
88 |
| 2008/4/24 |
16,130 |
16,150 |
16,130 |
16,140 |
+0.12% |
221 |
| 2008/4/23 |
16,120 |
16,120 |
16,110 |
16,120 |
+0.00% |
61 |
| 2008/4/22 |
16,170 |
16,170 |
16,110 |
16,120 |
-0.31% |
149 |
| 2008/4/21 |
16,120 |
16,170 |
16,120 |
16,170 |
+0.37% |
41 |
| 2008/4/18 |
16,110 |
16,170 |
16,110 |
16,110 |
-0.19% |
410 |
| 2008/4/17 |
16,130 |
16,200 |
16,080 |
16,140 |
+0.06% |
621 |
| 2008/4/16 |
16,170 |
16,200 |
16,130 |
16,130 |
-2.00% |
216 |
| 2008/4/15 |
16,340 |
16,470 |
16,340 |
16,460 |
-0.06% |
730 |
| 2008/4/14 |
16,440 |
16,490 |
16,350 |
16,470 |
+0.18% |
609 |
| 2008/4/11 |
16,440 |
16,450 |
16,440 |
16,440 |
-0.12% |
583 |
| 2008/4/10 |
16,440 |
16,460 |
16,440 |
16,460 |
+0.12% |
695 |
| 2008/4/9 |
16,440 |
16,480 |
16,440 |
16,440 |
+0.00% |
1,199 |
| 2008/4/8 |
16,440 |
16,470 |
16,440 |
16,440 |
+0.00% |
571 |
| 2008/4/7 |
16,440 |
16,460 |
16,430 |
16,440 |
+0.06% |
1,614 |
| 2008/4/4 |
16,430 |
16,440 |
16,420 |
16,430 |
+0.00% |
2,187 |
| 2008/4/3 |
16,420 |
16,430 |
16,420 |
16,430 |
+0.00% |
984 |
| 2008/4/2 |
16,430 |
16,440 |
16,430 |
16,430 |
+0.00% |
4,133 |
| 2008/4/1 |
16,430 |
16,440 |
16,430 |
16,430 |
+0.00% |
1,329 |
| 2008/3/31 |
16,430 |
16,450 |
16,430 |
16,430 |
+0.00% |
1,208 |
| 2008/3/28 |
16,430 |
16,440 |
16,430 |
16,430 |
+0.00% |
880 |
| 2008/3/27 |
16,420 |
16,440 |
16,420 |
16,430 |
+0.06% |
940 |
| 2008/3/26 |
16,330 |
16,420 |
16,330 |
16,420 |
-1.44% |
4,910 |
| 2008/3/25 |
16,680 |
16,680 |
16,660 |
16,660 |
-0.12% |
3,311 |
| 2008/3/24 |
16,670 |
16,690 |
16,670 |
16,680 |
+0.00% |
2,373 |
| 2008/3/21 |
16,680 |
16,690 |
16,680 |
16,680 |
+0.00% |
5,958 |
| 2008/3/19 |
16,690 |
16,690 |
16,680 |
16,680 |
-0.06% |
2,933 |
| 2008/3/18 |
16,680 |
16,690 |
16,680 |
16,690 |
+0.00% |
2,797 |
| 2008/3/17 |
16,680 |
16,690 |
16,680 |
16,690 |
+0.06% |
5,289 |
| 2008/3/14 |
16,680 |
16,690 |
16,680 |
16,680 |
+0.00% |
7,014 |
| 2008/3/13 |
16,680 |
16,690 |
16,680 |
16,680 |
+0.00% |
7,318 |
| 2008/3/12 |
16,660 |
16,690 |
16,660 |
16,680 |
+1.58% |
15,175 |
| 2008/3/11 |
16,420 |
16,420 |
16,420 |
16,420 |
+13.87% |
4,087 |
| 2008/3/10 |
14,420 |
14,420 |
14,420 |
14,420 |
+16.10% |
133 |
| 2008/3/7 |
12,420 |
12,420 |
12,420 |
12,420 |
+19.19% |
31 |
| 2008/3/6 |
10,290 |
10,460 |
10,010 |
10,420 |
+1.26% |
127 |
| 2008/3/5 |
9,730 |
10,290 |
9,730 |
10,290 |
+5.86% |
58 |
| 2008/3/4 |
9,920 |
9,920 |
9,700 |
9,720 |
+1.25% |
131 |
|
![ジグノシステムジャパン [上場廃止企業] 株価 チャート](/chart/s=4300/volb=1/e=241004.png)
