3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 19 | 20 | 19 | 20 | 126,000 | 200 |
| 2007-12-27 | 19 | 19 | 19 | 19 | 27,000 | 190 |
| 2007-12-26 | 19 | 19 | 19 | 19 | 66,000 | 190 |
| 2007-12-25 | 18 | 20 | 18 | 20 | 112,000 | 200 |
| 2007-12-21 | 19 | 20 | 18 | 20 | 147,000 | 200 |
| 2007-12-20 | 20 | 20 | 19 | 20 | 185,000 | 200 |
| 2007-12-19 | 21 | 21 | 19 | 20 | 107,000 | 200 |
| 2007-12-18 | 21 | 21 | 20 | 21 | 233,000 | 210 |
| 2007-12-17 | 21 | 21 | 20 | 21 | 132,000 | 210 |
| 2007-12-14 | 22 | 22 | 21 | 22 | 10,000 | 220 |
| 2007-12-13 | 22 | 22 | 21 | 22 | 42,000 | 220 |
| 2007-12-12 | 22 | 23 | 22 | 23 | 28,000 | 230 |
| 2007-12-11 | 23 | 23 | 22 | 22 | 34,000 | 220 |
| 2007-12-10 | 22 | 23 | 22 | 23 | 48,000 | 230 |
| 2007-12-07 | 22 | 23 | 21 | 23 | 89,000 | 230 |
| 2007-12-06 | 23 | 23 | 22 | 22 | 22,000 | 220 |
| 2007-12-05 | 23 | 23 | 22 | 23 | 21,000 | 230 |
| 2007-12-04 | 22 | 23 | 22 | 23 | 17,000 | 230 |
| 2007-12-03 | 21 | 23 | 21 | 22 | 157,000 | 220 |
| 2007-11-30 | 22 | 22 | 21 | 22 | 8,000 | 220 |
| 2007-11-29 | 22 | 22 | 21 | 21 | 36,000 | 210 |
| 2007-11-28 | 21 | 22 | 21 | 22 | 98,000 | 220 |
| 2007-11-27 | 21 | 21 | 21 | 21 | 141,000 | 210 |
| 2007-11-26 | 21 | 21 | 21 | 21 | 24,000 | 210 |
| 2007-11-22 | 21 | 22 | 21 | 22 | 61,000 | 220 |
| 2007-11-21 | 22 | 22 | 21 | 22 | 49,000 | 220 |
| 2007-11-20 | 22 | 22 | 21 | 22 | 303,000 | 220 |
| 2007-11-19 | 22 | 23 | 22 | 22 | 230,000 | 220 |
| 2007-11-16 | 23 | 23 | 22 | 23 | 7,000 | 230 |
| 2007-11-15 | 23 | 23 | 23 | 23 | 19,000 | 230 |
| 2007-11-14 | 22 | 23 | 22 | 22 | 97,000 | 220 |
| 2007-11-13 | 23 | 23 | 22 | 23 | 130,000 | 230 |
| 2007-11-12 | 23 | 24 | 21 | 24 | 543,000 | 240 |
| 2007-11-09 | 26 | 26 | 22 | 24 | 369,000 | 240 |
| 2007-11-08 | 27 | 27 | 24 | 26 | 527,000 | 260 |
| 2007-11-07 | 28 | 28 | 28 | 28 | 94,000 | 280 |
| 2007-11-06 | 28 | 29 | 28 | 28 | 63,000 | 280 |
| 2007-11-05 | 28 | 29 | 28 | 28 | 95,000 | 280 |
| 2007-11-02 | 28 | 28 | 27 | 28 | 54,000 | 280 |
| 2007-11-01 | 28 | 29 | 28 | 28 | 68,000 | 280 |
| 2007-10-31 | 29 | 29 | 27 | 27 | 23,000 | 270 |
| 2007-10-30 | 28 | 29 | 28 | 28 | 96,000 | 280 |
| 2007-10-29 | 27 | 29 | 27 | 28 | 313,000 | 280 |
| 2007-10-26 | 27 | 27 | 26 | 27 | 27,000 | 270 |
| 2007-10-25 | 27 | 28 | 27 | 28 | 157,000 | 280 |
| 2007-10-24 | 28 | 28 | 27 | 28 | 147,000 | 280 |
| 2007-10-23 | 28 | 29 | 27 | 28 | 325,000 | 280 |
| 2007-10-22 | 26 | 29 | 26 | 29 | 555,000 | 290 |
| 2007-10-19 | 26 | 27 | 26 | 27 | 58,000 | 270 |
| 2007-10-18 | 26 | 27 | 26 | 27 | 29,000 | 270 |
| 2007-10-17 | 27 | 27 | 25 | 26 | 96,000 | 260 |
| 2007-10-16 | 26 | 27 | 26 | 27 | 154,000 | 270 |
| 2007-10-15 | 27 | 27 | 25 | 26 | 105,000 | 260 |
| 2007-10-12 | 26 | 28 | 26 | 27 | 605,000 | 270 |
| 2007-10-11 | 25 | 28 | 25 | 28 | 1,359,000 | 280 |
| 2007-10-10 | 24 | 25 | 23 | 23 | 281,000 | 230 |
| 2007-10-09 | 22 | 23 | 22 | 23 | 199,000 | 230 |
| 2007-10-05 | 22 | 22 | 21 | 22 | 73,000 | 220 |
| 2007-10-04 | 22 | 23 | 21 | 23 | 32,000 | 230 |
| 2007-10-03 | 22 | 23 | 22 | 22 | 46,000 | 220 |
| 2007-10-02 | 22 | 23 | 21 | 22 | 96,000 | 220 |
| 2007-10-01 | 21 | 23 | 20 | 22 | 359,000 | 220 |
| 2007-09-28 | 21 | 22 | 20 | 21 | 242,000 | 210 |
| 2007-09-27 | 20 | 23 | 20 | 20 | 781,000 | 200 |
| 2007-09-26 | 20 | 21 | 19 | 20 | 63,000 | 200 |
| 2007-09-25 | 20 | 20 | 19 | 20 | 163,000 | 200 |
| 2007-09-21 | 19 | 20 | 19 | 20 | 145,000 | 200 |
| 2007-09-20 | 21 | 21 | 19 | 21 | 462,000 | 210 |
| 2007-09-19 | 21 | 21 | 20 | 20 | 442,000 | 200 |
| 2007-09-18 | 21 | 23 | 20 | 21 | 1,097,000 | 210 |
| 2007-09-14 | 20 | 24 | 19 | 20 | 1,983,000 | 200 |
| 2007-09-13 | 22 | 23 | 19 | 20 | 1,269,000 | 200 |
| 2007-09-12 | 20 | 29 | 20 | 24 | 5,736,000 | 240 |
| 2007-09-11 | 20 | 20 | 20 | 20 | 15,000 | 200 |
| 2007-09-10 | 20 | 20 | 20 | 20 | 45,000 | 200 |
| 2007-09-07 | 20 | 21 | 20 | 20 | 92,000 | 200 |
| 2007-09-06 | 20 | 21 | 20 | 21 | 45,000 | 210 |
| 2007-09-05 | 20 | 21 | 20 | 21 | 136,000 | 210 |
| 2007-09-04 | 21 | 21 | 20 | 20 | 112,000 | 200 |
| 2007-09-03 | 20 | 21 | 20 | 21 | 172,000 | 210 |
| 2007-08-31 | 20 | 21 | 19 | 21 | 198,000 | 210 |
| 2007-08-30 | 20 | 20 | 19 | 20 | 93,000 | 200 |
| 2007-08-29 | 21 | 21 | 20 | 21 | 161,000 | 210 |
| 2007-08-28 | 21 | 21 | 21 | 21 | 33,000 | 210 |
| 2007-08-27 | 22 | 22 | 21 | 21 | 115,000 | 210 |
| 2007-08-24 | 21 | 22 | 21 | 22 | 147,000 | 220 |
| 2007-08-23 | 21 | 22 | 20 | 22 | 81,000 | 220 |
| 2007-08-22 | 20 | 21 | 19 | 21 | 214,000 | 210 |
| 2007-08-21 | 19 | 21 | 19 | 21 | 149,000 | 210 |
| 2007-08-20 | 20 | 21 | 20 | 21 | 247,000 | 210 |
| 2007-08-17 | 22 | 23 | 21 | 22 | 118,000 | 220 |
| 2007-08-16 | 23 | 23 | 22 | 22 | 181,000 | 220 |
| 2007-08-15 | 23 | 24 | 22 | 23 | 95,000 | 230 |
| 2007-08-14 | 23 | 24 | 23 | 24 | 36,000 | 240 |
| 2007-08-13 | 23 | 24 | 23 | 24 | 57,000 | 240 |
| 2007-08-10 | 23 | 24 | 23 | 24 | 26,000 | 240 |
| 2007-08-09 | 24 | 24 | 22 | 24 | 529,000 | 240 |
| 2007-08-08 | 25 | 26 | 24 | 24 | 321,000 | 240 |
| 2007-08-07 | 26 | 26 | 25 | 26 | 37,000 | 260 |
| 2007-08-06 | 26 | 26 | 25 | 26 | 84,000 | 260 |
| 2007-08-03 | 27 | 27 | 26 | 27 | 265,000 | 270 |
| 2007-08-02 | 26 | 28 | 26 | 27 | 613,000 | 270 |
| 2007-08-01 | 26 | 27 | 26 | 27 | 105,000 | 270 |
| 2007-07-31 | 27 | 27 | 26 | 26 | 24,000 | 260 |
| 2007-07-30 | 27 | 27 | 26 | 27 | 260,000 | 270 |
| 2007-07-27 | 27 | 28 | 26 | 28 | 135,000 | 280 |
| 2007-07-26 | 27 | 28 | 27 | 28 | 82,000 | 280 |
| 2007-07-25 | 27 | 28 | 27 | 28 | 110,000 | 280 |
| 2007-07-24 | 27 | 28 | 27 | 28 | 104,000 | 280 |
| 2007-07-23 | 28 | 28 | 27 | 28 | 49,000 | 280 |
| 2007-07-20 | 28 | 29 | 28 | 28 | 334,000 | 280 |
| 2007-07-19 | 29 | 29 | 28 | 29 | 497,000 | 290 |
| 2007-07-18 | 30 | 30 | 29 | 30 | 23,000 | 300 |
| 2007-07-17 | 30 | 31 | 30 | 31 | 180,000 | 310 |
| 2007-07-13 | 29 | 31 | 29 | 30 | 288,000 | 300 |
| 2007-07-12 | 30 | 30 | 29 | 29 | 332,000 | 290 |
| 2007-07-11 | 31 | 31 | 30 | 30 | 68,000 | 300 |
| 2007-07-10 | 30 | 31 | 30 | 30 | 177,000 | 300 |
| 2007-07-09 | 29 | 31 | 28 | 31 | 573,000 | 310 |
| 2007-07-06 | 29 | 29 | 28 | 29 | 104,000 | 290 |
| 2007-07-05 | 29 | 29 | 28 | 29 | 62,000 | 290 |
| 2007-07-04 | 29 | 30 | 29 | 30 | 113,000 | 300 |
| 2007-07-03 | 29 | 29 | 28 | 29 | 220,000 | 290 |
| 2007-07-02 | 30 | 30 | 28 | 29 | 141,000 | 290 |
| 2007-06-29 | 29 | 31 | 29 | 30 | 347,000 | 300 |
| 2007-06-28 | 30 | 31 | 29 | 30 | 160,000 | 300 |
| 2007-06-27 | 34 | 35 | 29 | 31 | 900,000 | 310 |
| 2007-06-26 | 32 | 36 | 31 | 33 | 2,190,000 | 330 |
| 2007-06-25 | 29 | 33 | 29 | 31 | 1,524,000 | 310 |
| 2007-06-22 | 29 | 30 | 28 | 30 | 148,000 | 300 |
| 2007-06-21 | 30 | 30 | 28 | 29 | 388,000 | 290 |
| 2007-06-20 | 30 | 30 | 29 | 30 | 65,000 | 300 |
| 2007-06-19 | 29 | 30 | 28 | 29 | 255,000 | 290 |
| 2007-06-18 | 29 | 29 | 28 | 28 | 69,000 | 280 |
| 2007-06-15 | 29 | 29 | 28 | 28 | 53,000 | 280 |
| 2007-06-14 | 28 | 30 | 27 | 29 | 321,000 | 290 |
| 2007-06-13 | 28 | 28 | 27 | 28 | 53,000 | 280 |
| 2007-06-12 | 28 | 28 | 27 | 28 | 161,000 | 280 |
| 2007-06-11 | 29 | 29 | 28 | 29 | 345,000 | 290 |
| 2007-06-08 | 28 | 29 | 27 | 29 | 137,000 | 290 |
| 2007-06-07 | 29 | 29 | 27 | 29 | 494,000 | 290 |
| 2007-06-06 | 27 | 30 | 27 | 29 | 1,827,000 | 290 |
| 2007-06-05 | 27 | 27 | 26 | 26 | 101,000 | 260 |
| 2007-06-04 | 26 | 27 | 26 | 27 | 86,000 | 270 |
| 2007-06-01 | 26 | 27 | 26 | 27 | 278,000 | 270 |
| 2007-05-31 | 26 | 27 | 25 | 27 | 66,000 | 270 |
| 2007-05-30 | 27 | 27 | 26 | 27 | 97,000 | 270 |
| 2007-05-29 | 27 | 27 | 26 | 27 | 103,000 | 270 |
| 2007-05-28 | 26 | 27 | 26 | 27 | 54,000 | 270 |
| 2007-05-25 | 26 | 27 | 26 | 27 | 129,000 | 270 |
| 2007-05-24 | 28 | 28 | 26 | 28 | 84,000 | 280 |
| 2007-05-23 | 27 | 28 | 27 | 28 | 99,000 | 280 |
| 2007-05-22 | 27 | 27 | 26 | 27 | 130,000 | 270 |
| 2007-05-21 | 28 | 28 | 27 | 27 | 184,000 | 270 |
| 2007-05-18 | 26 | 28 | 25 | 28 | 240,000 | 280 |
| 2007-05-17 | 26 | 28 | 25 | 27 | 374,000 | 270 |
| 2007-05-16 | 27 | 29 | 26 | 27 | 528,000 | 270 |
| 2007-05-15 | 32 | 33 | 28 | 29 | 1,109,000 | 290 |
| 2007-05-14 | 27 | 38 | 27 | 30 | 5,080,000 | 300 |
| 2007-05-11 | 26 | 26 | 25 | 26 | 121,000 | 260 |
| 2007-05-10 | 27 | 27 | 27 | 27 | 59,000 | 270 |
| 2007-05-09 | 28 | 28 | 27 | 28 | 50,000 | 280 |
| 2007-05-08 | 27 | 28 | 26 | 28 | 116,000 | 280 |
| 2007-05-07 | 25 | 28 | 25 | 27 | 389,000 | 270 |
| 2007-05-02 | 25 | 26 | 24 | 25 | 268,000 | 250 |
| 2007-05-01 | 27 | 27 | 25 | 26 | 435,000 | 260 |
| 2007-04-27 | 28 | 29 | 27 | 27 | 285,000 | 270 |
| 2007-04-26 | 30 | 30 | 28 | 30 | 456,000 | 300 |
| 2007-04-25 | 25 | 31 | 23 | 29 | 1,388,000 | 290 |
| 2007-04-24 | 27 | 27 | 24 | 25 | 375,000 | 250 |
| 2007-04-23 | 29 | 29 | 27 | 27 | 57,000 | 270 |
| 2007-04-20 | 29 | 29 | 27 | 29 | 129,000 | 290 |
| 2007-04-19 | 27 | 29 | 27 | 29 | 93,000 | 290 |
| 2007-04-18 | 28 | 29 | 27 | 29 | 153,000 | 290 |
| 2007-04-17 | 29 | 29 | 28 | 29 | 66,000 | 290 |
| 2007-04-16 | 30 | 30 | 28 | 29 | 115,000 | 290 |
| 2007-04-13 | 29 | 30 | 28 | 30 | 92,000 | 300 |
| 2007-04-12 | 30 | 30 | 28 | 29 | 169,000 | 290 |
| 2007-04-11 | 29 | 30 | 29 | 29 | 63,000 | 290 |
| 2007-04-10 | 29 | 30 | 29 | 30 | 118,000 | 300 |
| 2007-04-09 | 31 | 31 | 29 | 30 | 230,000 | 300 |
| 2007-04-06 | 31 | 32 | 31 | 32 | 42,000 | 320 |
| 2007-04-05 | 31 | 31 | 30 | 31 | 173,000 | 310 |
| 2007-04-04 | 31 | 31 | 31 | 31 | 70,000 | 310 |
| 2007-04-03 | 31 | 32 | 31 | 32 | 30,000 | 320 |
| 2007-04-02 | 32 | 32 | 31 | 32 | 101,000 | 320 |
| 2007-03-30 | 32 | 33 | 32 | 32 | 87,000 | 320 |
| 2007-03-29 | 34 | 34 | 32 | 33 | 211,000 | 330 |
| 2007-03-28 | 34 | 34 | 33 | 34 | 103,000 | 340 |
| 2007-03-27 | 36 | 36 | 34 | 35 | 238,000 | 350 |
| 2007-03-26 | 35 | 36 | 34 | 35 | 652,000 | 350 |
| 2007-03-23 | 32 | 34 | 32 | 34 | 450,000 | 340 |
| 2007-03-22 | 31 | 32 | 31 | 32 | 120,000 | 320 |
| 2007-03-20 | 31 | 31 | 30 | 31 | 117,000 | 310 |
| 2007-03-19 | 31 | 32 | 31 | 31 | 60,000 | 310 |
| 2007-03-16 | 33 | 33 | 31 | 32 | 156,000 | 320 |
| 2007-03-15 | 32 | 33 | 32 | 33 | 95,000 | 330 |
| 2007-03-14 | 33 | 33 | 32 | 33 | 116,000 | 330 |
| 2007-03-13 | 33 | 34 | 32 | 34 | 197,000 | 340 |
| 2007-03-12 | 33 | 33 | 32 | 33 | 123,000 | 330 |
| 2007-03-09 | 32 | 33 | 31 | 33 | 140,000 | 330 |
| 2007-03-08 | 33 | 33 | 32 | 33 | 82,000 | 330 |
| 2007-03-07 | 34 | 34 | 32 | 33 | 124,000 | 330 |
| 2007-03-06 | 32 | 34 | 32 | 34 | 299,000 | 340 |
| 2007-03-05 | 33 | 34 | 33 | 34 | 158,000 | 340 |
| 2007-03-02 | 33 | 35 | 33 | 34 | 107,000 | 340 |
| 2007-03-01 | 35 | 35 | 33 | 34 | 129,000 | 340 |
| 2007-02-28 | 34 | 35 | 33 | 35 | 299,000 | 350 |
| 2007-02-27 | 35 | 37 | 35 | 36 | 117,000 | 360 |
| 2007-02-26 | 36 | 36 | 35 | 36 | 60,000 | 360 |
| 2007-02-23 | 37 | 37 | 35 | 36 | 112,000 | 360 |
| 2007-02-22 | 35 | 37 | 34 | 37 | 235,000 | 370 |
| 2007-02-21 | 36 | 36 | 35 | 36 | 124,000 | 360 |
| 2007-02-20 | 37 | 37 | 36 | 37 | 52,000 | 370 |
| 2007-02-19 | 37 | 37 | 35 | 37 | 94,000 | 370 |
| 2007-02-16 | 37 | 37 | 36 | 37 | 88,000 | 370 |
| 2007-02-15 | 38 | 38 | 36 | 37 | 85,000 | 370 |
| 2007-02-14 | 38 | 38 | 36 | 37 | 23,000 | 370 |
| 2007-02-13 | 37 | 38 | 36 | 38 | 106,000 | 380 |
| 2007-02-09 | 37 | 38 | 36 | 37 | 265,000 | 370 |
| 2007-02-08 | 37 | 38 | 37 | 38 | 49,000 | 380 |
| 2007-02-07 | 37 | 37 | 36 | 37 | 194,000 | 370 |
| 2007-02-06 | 37 | 38 | 37 | 38 | 94,000 | 380 |
| 2007-02-05 | 38 | 38 | 37 | 38 | 150,000 | 380 |
| 2007-02-02 | 39 | 39 | 38 | 39 | 59,000 | 390 |
| 2007-02-01 | 40 | 40 | 38 | 39 | 146,000 | 390 |
| 2007-01-31 | 40 | 40 | 39 | 40 | 71,000 | 400 |
| 2007-01-30 | 41 | 41 | 40 | 41 | 174,000 | 410 |
| 2007-01-29 | 40 | 41 | 39 | 41 | 104,000 | 410 |
| 2007-01-26 | 39 | 40 | 39 | 40 | 116,000 | 400 |
| 2007-01-25 | 39 | 40 | 39 | 40 | 240,000 | 400 |
| 2007-01-24 | 41 | 41 | 39 | 40 | 326,000 | 400 |
| 2007-01-23 | 44 | 44 | 40 | 41 | 569,000 | 410 |
| 2007-01-22 | 42 | 47 | 39 | 43 | 2,862,000 | 430 |
| 2007-01-19 | 39 | 43 | 38 | 42 | 960,000 | 420 |
| 2007-01-18 | 37 | 39 | 37 | 39 | 323,000 | 390 |
| 2007-01-17 | 37 | 38 | 36 | 38 | 119,000 | 380 |
| 2007-01-16 | 38 | 38 | 37 | 38 | 101,000 | 380 |
| 2007-01-15 | 40 | 40 | 38 | 38 | 264,000 | 380 |
| 2007-01-12 | 38 | 40 | 38 | 40 | 142,000 | 400 |
| 2007-01-11 | 40 | 40 | 38 | 39 | 246,000 | 390 |
| 2007-01-10 | 41 | 41 | 39 | 40 | 116,000 | 400 |
| 2007-01-09 | 41 | 41 | 40 | 40 | 99,000 | 400 |
| 2007-01-05 | 42 | 43 | 40 | 41 | 256,000 | 410 |
| 2007-01-04 | 39 | 43 | 38 | 41 | 388,000 | 410 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
