3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 39 | 39 | 37 | 39 | 75,000 | 390 |
| 2006-12-28 | 34 | 39 | 34 | 38 | 736,000 | 380 |
| 2006-12-27 | 35 | 35 | 33 | 34 | 228,000 | 340 |
| 2006-12-26 | 33 | 35 | 32 | 35 | 452,000 | 350 |
| 2006-12-25 | 36 | 36 | 32 | 33 | 665,000 | 330 |
| 2006-12-22 | 37 | 37 | 34 | 36 | 664,000 | 360 |
| 2006-12-21 | 37 | 38 | 36 | 38 | 386,000 | 380 |
| 2006-12-20 | 40 | 40 | 38 | 38 | 533,000 | 380 |
| 2006-12-19 | 39 | 40 | 36 | 39 | 729,000 | 390 |
| 2006-12-18 | 39 | 41 | 38 | 39 | 190,000 | 390 |
| 2006-12-15 | 39 | 40 | 38 | 40 | 245,000 | 400 |
| 2006-12-14 | 41 | 41 | 38 | 40 | 459,000 | 400 |
| 2006-12-13 | 42 | 43 | 40 | 41 | 479,000 | 410 |
| 2006-12-12 | 42 | 45 | 41 | 42 | 1,413,000 | 420 |
| 2006-12-11 | 49 | 49 | 43 | 43 | 3,579,000 | 430 |
| 2006-12-08 | 50 | 53 | 48 | 50 | 2,035,000 | 500 |
| 2006-12-07 | 44 | 48 | 43 | 48 | 981,000 | 480 |
| 2006-12-06 | 39 | 43 | 38 | 42 | 371,000 | 420 |
| 2006-12-05 | 43 | 43 | 39 | 39 | 574,000 | 390 |
| 2006-12-04 | 43 | 45 | 42 | 43 | 309,000 | 430 |
| 2006-12-01 | 40 | 44 | 39 | 43 | 741,000 | 430 |
| 2006-11-30 | 39 | 41 | 39 | 40 | 283,000 | 400 |
| 2006-11-29 | 40 | 40 | 38 | 39 | 204,000 | 390 |
| 2006-11-28 | 36 | 41 | 36 | 39 | 376,000 | 390 |
| 2006-11-27 | 36 | 39 | 36 | 38 | 316,000 | 380 |
| 2006-11-24 | 34 | 37 | 32 | 36 | 677,000 | 360 |
| 2006-11-22 | 31 | 35 | 29 | 35 | 945,000 | 350 |
| 2006-11-21 | 35 | 37 | 29 | 31 | 954,000 | 310 |
| 2006-11-20 | 37 | 37 | 31 | 35 | 573,000 | 350 |
| 2006-11-17 | 39 | 39 | 37 | 37 | 410,000 | 370 |
| 2006-11-16 | 39 | 41 | 39 | 40 | 496,000 | 400 |
| 2006-11-15 | 43 | 43 | 40 | 41 | 497,000 | 410 |
| 2006-11-14 | 41 | 44 | 41 | 43 | 209,000 | 430 |
| 2006-11-13 | 46 | 46 | 40 | 43 | 1,414,000 | 430 |
| 2006-11-10 | 46 | 47 | 45 | 46 | 273,000 | 460 |
| 2006-11-09 | 46 | 48 | 46 | 47 | 291,000 | 470 |
| 2006-11-08 | 50 | 50 | 45 | 46 | 1,355,000 | 460 |
| 2006-11-07 | 46 | 53 | 46 | 50 | 2,193,000 | 500 |
| 2006-11-06 | 44 | 48 | 43 | 45 | 740,000 | 450 |
| 2006-11-02 | 50 | 50 | 46 | 47 | 919,000 | 470 |
| 2006-11-01 | 46 | 50 | 45 | 50 | 1,266,000 | 500 |
| 2006-10-31 | 49 | 49 | 46 | 47 | 664,000 | 470 |
| 2006-10-30 | 50 | 52 | 48 | 49 | 1,397,000 | 490 |
| 2006-10-27 | 48 | 57 | 48 | 53 | 4,893,000 | 530 |
| 2006-10-26 | 47 | 49 | 45 | 47 | 1,267,000 | 470 |
| 2006-10-25 | 46 | 52 | 44 | 48 | 3,138,000 | 480 |
| 2006-10-24 | 46 | 47 | 44 | 44 | 314,000 | 440 |
| 2006-10-23 | 43 | 46 | 43 | 46 | 500,000 | 460 |
| 2006-10-20 | 43 | 44 | 42 | 43 | 245,000 | 430 |
| 2006-10-19 | 44 | 44 | 42 | 43 | 343,000 | 430 |
| 2006-10-18 | 43 | 43 | 41 | 43 | 533,000 | 430 |
| 2006-10-17 | 46 | 46 | 42 | 44 | 555,000 | 440 |
| 2006-10-16 | 44 | 46 | 42 | 46 | 849,000 | 460 |
| 2006-10-13 | 42 | 45 | 41 | 44 | 569,000 | 440 |
| 2006-10-12 | 39 | 42 | 39 | 40 | 484,000 | 400 |
| 2006-10-11 | 43 | 43 | 38 | 39 | 1,074,000 | 390 |
| 2006-10-10 | 43 | 45 | 41 | 43 | 716,000 | 430 |
| 2006-10-06 | 49 | 49 | 44 | 44 | 663,000 | 440 |
| 2006-10-05 | 50 | 50 | 48 | 49 | 217,000 | 490 |
| 2006-10-04 | 51 | 51 | 49 | 49 | 352,000 | 490 |
| 2006-10-03 | 53 | 53 | 50 | 51 | 381,000 | 510 |
| 2006-10-02 | 51 | 54 | 51 | 53 | 255,000 | 530 |
| 2006-09-29 | 51 | 52 | 50 | 51 | 151,000 | 510 |
| 2006-09-28 | 51 | 51 | 49 | 51 | 247,000 | 510 |
| 2006-09-27 | 48 | 52 | 48 | 50 | 614,000 | 500 |
| 2006-09-26 | 52 | 52 | 48 | 49 | 855,000 | 490 |
| 2006-09-25 | 54 | 55 | 51 | 51 | 415,000 | 510 |
| 2006-09-22 | 57 | 57 | 53 | 56 | 586,000 | 560 |
| 2006-09-21 | 59 | 59 | 56 | 58 | 159,000 | 580 |
| 2006-09-20 | 58 | 59 | 57 | 58 | 79,000 | 580 |
| 2006-09-19 | 59 | 59 | 58 | 58 | 88,000 | 580 |
| 2006-09-15 | 58 | 59 | 56 | 59 | 226,000 | 590 |
| 2006-09-14 | 58 | 60 | 58 | 58 | 191,000 | 580 |
| 2006-09-13 | 61 | 62 | 58 | 60 | 414,000 | 600 |
| 2006-09-12 | 62 | 63 | 61 | 62 | 301,000 | 620 |
| 2006-09-11 | 65 | 65 | 62 | 63 | 643,000 | 630 |
| 2006-09-08 | 64 | 65 | 63 | 65 | 162,000 | 650 |
| 2006-09-07 | 65 | 65 | 64 | 64 | 198,000 | 640 |
| 2006-09-06 | 65 | 66 | 64 | 65 | 195,000 | 650 |
| 2006-09-05 | 66 | 66 | 64 | 64 | 125,000 | 640 |
| 2006-09-04 | 65 | 66 | 64 | 65 | 152,000 | 650 |
| 2006-09-01 | 65 | 65 | 63 | 65 | 371,000 | 650 |
| 2006-08-31 | 66 | 67 | 65 | 65 | 282,000 | 650 |
| 2006-08-30 | 66 | 67 | 66 | 66 | 166,000 | 660 |
| 2006-08-29 | 67 | 68 | 66 | 67 | 203,000 | 670 |
| 2006-08-28 | 70 | 70 | 67 | 67 | 304,000 | 670 |
| 2006-08-25 | 69 | 71 | 69 | 70 | 290,000 | 700 |
| 2006-08-24 | 70 | 71 | 69 | 70 | 257,000 | 700 |
| 2006-08-23 | 70 | 70 | 68 | 70 | 271,000 | 700 |
| 2006-08-22 | 70 | 70 | 68 | 70 | 347,000 | 700 |
| 2006-08-21 | 70 | 71 | 67 | 70 | 1,107,000 | 700 |
| 2006-08-18 | 76 | 77 | 71 | 71 | 4,326,000 | 710 |
| 2006-08-17 | 67 | 72 | 64 | 71 | 1,312,000 | 710 |
| 2006-08-16 | 65 | 67 | 64 | 66 | 577,000 | 660 |
| 2006-08-15 | 62 | 64 | 61 | 64 | 443,000 | 640 |
| 2006-08-14 | 62 | 63 | 61 | 62 | 162,000 | 620 |
| 2006-08-11 | 63 | 63 | 61 | 62 | 246,000 | 620 |
| 2006-08-10 | 62 | 64 | 62 | 63 | 155,000 | 630 |
| 2006-08-09 | 63 | 64 | 61 | 62 | 428,000 | 620 |
| 2006-08-08 | 66 | 66 | 64 | 64 | 337,000 | 640 |
| 2006-08-07 | 68 | 68 | 65 | 66 | 498,000 | 660 |
| 2006-08-04 | 70 | 71 | 68 | 69 | 350,000 | 690 |
| 2006-08-03 | 69 | 70 | 67 | 69 | 781,000 | 690 |
| 2006-08-02 | 67 | 68 | 65 | 67 | 215,000 | 670 |
| 2006-08-01 | 67 | 68 | 66 | 67 | 96,000 | 670 |
| 2006-07-31 | 67 | 68 | 66 | 66 | 149,000 | 660 |
| 2006-07-28 | 67 | 67 | 66 | 67 | 128,000 | 670 |
| 2006-07-27 | 68 | 68 | 65 | 66 | 213,000 | 660 |
| 2006-07-26 | 68 | 69 | 65 | 69 | 266,000 | 690 |
| 2006-07-25 | 69 | 69 | 67 | 68 | 261,000 | 680 |
| 2006-07-24 | 70 | 70 | 67 | 68 | 270,000 | 680 |
| 2006-07-21 | 72 | 76 | 68 | 69 | 630,000 | 690 |
| 2006-07-20 | 69 | 70 | 68 | 70 | 224,000 | 700 |
| 2006-07-19 | 66 | 70 | 66 | 67 | 430,000 | 670 |
| 2006-07-18 | 76 | 76 | 66 | 67 | 412,000 | 670 |
| 2006-07-14 | 76 | 78 | 76 | 76 | 193,000 | 760 |
| 2006-07-13 | 78 | 81 | 76 | 77 | 812,000 | 770 |
| 2006-07-12 | 80 | 80 | 78 | 79 | 342,000 | 790 |
| 2006-07-11 | 78 | 81 | 77 | 79 | 1,325,000 | 790 |
| 2006-07-10 | 78 | 78 | 75 | 78 | 387,000 | 780 |
| 2006-07-07 | 79 | 81 | 78 | 79 | 1,364,000 | 790 |
| 2006-07-06 | 84 | 95 | 80 | 82 | 5,729,000 | 820 |
| 2006-07-05 | 78 | 83 | 78 | 82 | 958,000 | 820 |
| 2006-07-04 | 80 | 80 | 78 | 80 | 194,000 | 800 |
| 2006-07-03 | 79 | 80 | 78 | 80 | 106,000 | 800 |
| 2006-06-30 | 81 | 82 | 78 | 80 | 437,000 | 800 |
| 2006-06-29 | 78 | 81 | 78 | 81 | 777,000 | 810 |
| 2006-06-28 | 78 | 80 | 77 | 80 | 179,000 | 800 |
| 2006-06-27 | 83 | 83 | 78 | 79 | 659,000 | 790 |
| 2006-06-26 | 79 | 83 | 78 | 82 | 1,316,000 | 820 |
| 2006-06-23 | 76 | 79 | 75 | 79 | 246,000 | 790 |
| 2006-06-22 | 76 | 78 | 75 | 77 | 199,000 | 770 |
| 2006-06-21 | 78 | 78 | 74 | 76 | 313,000 | 760 |
| 2006-06-20 | 82 | 83 | 77 | 79 | 752,000 | 790 |
| 2006-06-19 | 74 | 81 | 74 | 81 | 1,648,000 | 810 |
| 2006-06-16 | 76 | 77 | 73 | 74 | 1,137,000 | 740 |
| 2006-06-15 | 71 | 74 | 71 | 73 | 415,000 | 730 |
| 2006-06-14 | 69 | 71 | 69 | 70 | 446,000 | 700 |
| 2006-06-13 | 75 | 75 | 71 | 72 | 761,000 | 720 |
| 2006-06-12 | 72 | 76 | 70 | 74 | 639,000 | 740 |
| 2006-06-09 | 68 | 73 | 66 | 73 | 811,000 | 730 |
| 2006-06-08 | 69 | 71 | 66 | 68 | 630,000 | 680 |
| 2006-06-07 | 75 | 80 | 69 | 70 | 3,490,000 | 700 |
| 2006-06-06 | 70 | 75 | 68 | 75 | 1,087,000 | 750 |
| 2006-06-05 | 66 | 74 | 63 | 72 | 1,704,000 | 720 |
| 2006-06-02 | 68 | 68 | 55 | 66 | 2,711,000 | 660 |
| 2006-06-01 | 72 | 77 | 68 | 70 | 1,434,000 | 700 |
| 2006-05-31 | 70 | 74 | 69 | 70 | 752,000 | 700 |
| 2006-05-30 | 76 | 79 | 72 | 74 | 861,000 | 740 |
| 2006-05-29 | 85 | 85 | 78 | 78 | 585,000 | 780 |
| 2006-05-26 | 84 | 84 | 81 | 82 | 882,000 | 820 |
| 2006-05-25 | 85 | 88 | 83 | 84 | 995,000 | 840 |
| 2006-05-24 | 84 | 88 | 82 | 85 | 943,000 | 850 |
| 2006-05-23 | 85 | 86 | 82 | 83 | 706,000 | 830 |
| 2006-05-22 | 89 | 93 | 86 | 86 | 2,454,000 | 860 |
| 2006-05-19 | 84 | 90 | 83 | 89 | 1,912,000 | 890 |
| 2006-05-18 | 85 | 87 | 81 | 87 | 2,118,000 | 870 |
| 2006-05-17 | 100 | 103 | 88 | 89 | 6,263,000 | 890 |
| 2006-05-16 | 93 | 117 | 90 | 101 | 22,114,000 | 1,010 |
| 2006-05-15 | 88 | 91 | 86 | 88 | 319,000 | 880 |
| 2006-05-12 | 89 | 90 | 86 | 89 | 500,000 | 890 |
| 2006-05-11 | 92 | 94 | 90 | 91 | 380,000 | 910 |
| 2006-05-10 | 94 | 96 | 92 | 94 | 605,000 | 940 |
| 2006-05-09 | 97 | 98 | 94 | 96 | 276,000 | 960 |
| 2006-05-08 | 91 | 100 | 91 | 98 | 753,000 | 980 |
| 2006-05-02 | 92 | 93 | 88 | 91 | 406,000 | 910 |
| 2006-05-01 | 95 | 97 | 92 | 93 | 415,000 | 930 |
| 2006-04-28 | 97 | 98 | 95 | 98 | 327,000 | 980 |
| 2006-04-27 | 99 | 100 | 97 | 98 | 290,000 | 980 |
| 2006-04-26 | 101 | 101 | 98 | 100 | 157,000 | 1,000 |
| 2006-04-25 | 98 | 100 | 97 | 100 | 293,000 | 1,000 |
| 2006-04-24 | 100 | 102 | 98 | 100 | 619,000 | 1,000 |
| 2006-04-21 | 107 | 107 | 102 | 105 | 586,000 | 1,050 |
| 2006-04-20 | 109 | 110 | 107 | 107 | 623,000 | 1,070 |
| 2006-04-19 | 111 | 112 | 106 | 109 | 2,104,000 | 1,090 |
| 2006-04-18 | 102 | 112 | 101 | 109 | 2,728,000 | 1,090 |
| 2006-04-17 | 107 | 107 | 98 | 101 | 1,374,000 | 1,010 |
| 2006-04-14 | 107 | 107 | 105 | 107 | 285,000 | 1,070 |
| 2006-04-13 | 108 | 109 | 106 | 107 | 377,000 | 1,070 |
| 2006-04-12 | 107 | 109 | 107 | 109 | 211,000 | 1,090 |
| 2006-04-11 | 111 | 111 | 107 | 109 | 659,000 | 1,090 |
| 2006-04-10 | 112 | 112 | 109 | 111 | 657,000 | 1,110 |
| 2006-04-07 | 113 | 114 | 111 | 114 | 451,000 | 1,140 |
| 2006-04-06 | 112 | 114 | 111 | 113 | 610,000 | 1,130 |
| 2006-04-05 | 114 | 117 | 110 | 111 | 2,354,000 | 1,110 |
| 2006-04-04 | 109 | 116 | 108 | 111 | 2,684,000 | 1,110 |
| 2006-04-03 | 107 | 108 | 106 | 107 | 552,000 | 1,070 |
| 2006-03-31 | 108 | 109 | 106 | 107 | 517,000 | 1,070 |
| 2006-03-30 | 108 | 112 | 107 | 108 | 1,246,000 | 1,080 |
| 2006-03-29 | 109 | 109 | 106 | 107 | 693,000 | 1,070 |
| 2006-03-28 | 110 | 113 | 106 | 109 | 931,000 | 1,090 |
| 2006-03-27 | 112 | 114 | 108 | 109 | 1,525,000 | 1,090 |
| 2006-03-24 | 118 | 118 | 111 | 112 | 1,833,000 | 1,120 |
| 2006-03-23 | 111 | 121 | 110 | 118 | 4,962,000 | 1,180 |
| 2006-03-22 | 108 | 111 | 104 | 107 | 1,234,000 | 1,070 |
| 2006-03-20 | 118 | 118 | 109 | 110 | 2,168,000 | 1,100 |
| 2006-03-17 | 113 | 122 | 108 | 114 | 7,596,000 | 1,140 |
| 2006-03-16 | 104 | 124 | 102 | 114 | 20,886,000 | 1,140 |
| 2006-03-15 | 102 | 108 | 101 | 101 | 2,396,000 | 1,010 |
| 2006-03-14 | 103 | 104 | 99 | 101 | 925,000 | 1,010 |
| 2006-03-13 | 106 | 107 | 103 | 104 | 724,000 | 1,040 |
| 2006-03-10 | 101 | 110 | 101 | 103 | 3,128,000 | 1,030 |
| 2006-03-09 | 97 | 103 | 97 | 101 | 506,000 | 1,010 |
| 2006-03-08 | 96 | 99 | 95 | 97 | 263,000 | 970 |
| 2006-03-07 | 100 | 101 | 96 | 99 | 495,000 | 990 |
| 2006-03-06 | 102 | 104 | 99 | 101 | 486,000 | 1,010 |
| 2006-03-03 | 105 | 110 | 99 | 102 | 807,000 | 1,020 |
| 2006-03-02 | 110 | 115 | 107 | 107 | 1,376,000 | 1,070 |
| 2006-03-01 | 106 | 116 | 103 | 113 | 1,858,000 | 1,130 |
| 2006-02-28 | 117 | 118 | 108 | 111 | 2,026,000 | 1,110 |
| 2006-02-27 | 120 | 127 | 115 | 118 | 3,766,000 | 1,180 |
| 2006-02-24 | 102 | 114 | 98 | 113 | 2,885,000 | 1,130 |
| 2006-02-23 | 99 | 110 | 99 | 101 | 4,246,000 | 1,010 |
| 2006-02-22 | 87 | 102 | 82 | 96 | 4,932,000 | 960 |
| 2006-02-21 | 73 | 90 | 73 | 89 | 3,715,000 | 890 |
| 2006-02-20 | 76 | 82 | 71 | 75 | 2,885,000 | 750 |
| 2006-02-17 | 95 | 95 | 83 | 85 | 1,869,000 | 850 |
| 2006-02-16 | 101 | 101 | 94 | 95 | 2,011,000 | 950 |
| 2006-02-15 | 116 | 117 | 103 | 104 | 2,678,000 | 1,040 |
| 2006-02-14 | 116 | 121 | 87 | 106 | 7,961,000 | 1,060 |
| 2006-02-13 | 139 | 139 | 120 | 123 | 1,311,000 | 1,230 |
| 2006-02-10 | 148 | 152 | 137 | 140 | 2,307,000 | 1,400 |
| 2006-02-09 | 143 | 158 | 142 | 150 | 6,216,000 | 1,500 |
| 2006-02-08 | 138 | 143 | 136 | 142 | 1,681,000 | 1,420 |
| 2006-02-07 | 142 | 142 | 135 | 139 | 1,328,000 | 1,390 |
| 2006-02-06 | 144 | 145 | 141 | 142 | 483,000 | 1,420 |
| 2006-02-03 | 143 | 146 | 140 | 146 | 1,153,000 | 1,460 |
| 2006-02-02 | 149 | 150 | 145 | 146 | 542,000 | 1,460 |
| 2006-02-01 | 147 | 152 | 145 | 149 | 1,367,000 | 1,490 |
| 2006-01-31 | 154 | 154 | 148 | 151 | 719,000 | 1,510 |
| 2006-01-30 | 161 | 164 | 152 | 154 | 2,124,000 | 1,540 |
| 2006-01-27 | 157 | 162 | 155 | 159 | 1,149,000 | 1,590 |
| 2006-01-26 | 153 | 154 | 150 | 154 | 1,364,000 | 1,540 |
| 2006-01-25 | 159 | 165 | 152 | 152 | 3,779,000 | 1,520 |
| 2006-01-24 | 151 | 157 | 145 | 150 | 1,788,000 | 1,500 |
| 2006-01-23 | 151 | 159 | 143 | 146 | 3,382,000 | 1,460 |
| 2006-01-20 | 145 | 177 | 138 | 164 | 19,833,000 | 1,640 |
| 2006-01-19 | 136 | 148 | 129 | 130 | 9,822,000 | 1,300 |
| 2006-01-18 | 163 | 169 | 133 | 146 | 2,410,000 | 1,460 |
| 2006-01-17 | 190 | 190 | 172 | 178 | 1,062,000 | 1,780 |
| 2006-01-16 | 193 | 194 | 190 | 191 | 972,000 | 1,910 |
| 2006-01-13 | 197 | 198 | 191 | 196 | 716,000 | 1,960 |
| 2006-01-12 | 202 | 204 | 195 | 197 | 726,000 | 1,970 |
| 2006-01-11 | 195 | 200 | 191 | 199 | 708,000 | 1,990 |
| 2006-01-10 | 198 | 199 | 194 | 196 | 333,000 | 1,960 |
| 2006-01-06 | 202 | 202 | 195 | 199 | 815,000 | 1,990 |
| 2006-01-05 | 195 | 202 | 194 | 201 | 668,000 | 2,010 |
| 2006-01-04 | 209 | 209 | 200 | 201 | 280,000 | 2,010 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
