3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 14 | 14 | 13 | 14 | 16,000 | 140 |
| 2008-12-29 | 13 | 14 | 13 | 14 | 13,000 | 140 |
| 2008-12-26 | 14 | 14 | 13 | 14 | 44,000 | 140 |
| 2008-12-25 | 14 | 15 | 13 | 15 | 55,000 | 150 |
| 2008-12-24 | 14 | 14 | 13 | 14 | 47,000 | 140 |
| 2008-12-22 | 14 | 16 | 12 | 16 | 411,000 | 160 |
| 2008-12-19 | 14 | 15 | 14 | 15 | 31,000 | 150 |
| 2008-12-18 | 15 | 15 | 14 | 15 | 64,000 | 150 |
| 2008-12-17 | 14 | 15 | 14 | 15 | 58,000 | 150 |
| 2008-12-16 | 13 | 14 | 13 | 14 | 78,000 | 140 |
| 2008-12-15 | 13 | 14 | 11 | 14 | 219,000 | 140 |
| 2008-12-12 | 11 | 13 | 10 | 13 | 266,000 | 130 |
| 2008-12-11 | 10 | 12 | 10 | 12 | 93,000 | 120 |
| 2008-12-10 | 10 | 11 | 10 | 11 | 102,000 | 110 |
| 2008-12-09 | 10 | 11 | 9 | 10 | 382,000 | 100 |
| 2008-12-08 | 8 | 10 | 8 | 10 | 152,000 | 100 |
| 2008-12-05 | 9 | 9 | 8 | 9 | 196,000 | 90 |
| 2008-12-04 | 9 | 9 | 9 | 9 | 34,000 | 90 |
| 2008-12-03 | 9 | 9 | 8 | 8 | 102,000 | 80 |
| 2008-12-02 | 9 | 9 | 8 | 9 | 33,000 | 90 |
| 2008-12-01 | 9 | 9 | 9 | 9 | 206,000 | 90 |
| 2008-11-28 | 10 | 10 | 10 | 10 | 14,000 | 100 |
| 2008-11-27 | 10 | 10 | 9 | 10 | 8,000 | 100 |
| 2008-11-26 | 10 | 10 | 9 | 10 | 64,000 | 100 |
| 2008-11-25 | 10 | 11 | 9 | 10 | 49,000 | 100 |
| 2008-11-21 | 10 | 10 | 9 | 9 | 101,000 | 90 |
| 2008-11-20 | 11 | 11 | 10 | 11 | 219,000 | 110 |
| 2008-11-19 | 12 | 12 | 12 | 12 | 2,000 | 120 |
| 2008-11-18 | 13 | 13 | 11 | 13 | 11,000 | 130 |
| 2008-11-17 | 12 | 12 | 12 | 12 | 21,000 | 120 |
| 2008-11-14 | 12 | 13 | 12 | 13 | 36,000 | 130 |
| 2008-11-13 | 12 | 13 | 12 | 13 | 4,000 | 130 |
| 2008-11-12 | 12 | 13 | 12 | 13 | 37,000 | 130 |
| 2008-11-11 | 12 | 12 | 11 | 12 | 42,000 | 120 |
| 2008-11-10 | 12 | 12 | 11 | 12 | 51,000 | 120 |
| 2008-11-07 | 12 | 13 | 11 | 13 | 70,000 | 130 |
| 2008-11-06 | 14 | 14 | 12 | 13 | 174,000 | 130 |
| 2008-11-05 | 13 | 14 | 12 | 14 | 154,000 | 140 |
| 2008-11-04 | 13 | 13 | 12 | 13 | 100,000 | 130 |
| 2008-10-31 | 13 | 13 | 12 | 13 | 28,000 | 130 |
| 2008-10-30 | 12 | 13 | 12 | 13 | 23,000 | 130 |
| 2008-10-29 | 11 | 13 | 11 | 13 | 108,000 | 130 |
| 2008-10-28 | 11 | 12 | 11 | 12 | 50,000 | 120 |
| 2008-10-27 | 12 | 12 | 11 | 12 | 193,000 | 120 |
| 2008-10-24 | 13 | 14 | 12 | 14 | 54,000 | 140 |
| 2008-10-23 | 12 | 13 | 12 | 13 | 115,000 | 130 |
| 2008-10-22 | 12 | 13 | 12 | 13 | 133,000 | 130 |
| 2008-10-21 | 13 | 14 | 13 | 13 | 42,000 | 130 |
| 2008-10-20 | 13 | 14 | 12 | 13 | 55,000 | 130 |
| 2008-10-17 | 15 | 15 | 13 | 13 | 196,000 | 130 |
| 2008-10-16 | 15 | 16 | 13 | 15 | 661,000 | 150 |
| 2008-10-15 | 16 | 17 | 16 | 17 | 15,000 | 170 |
| 2008-10-14 | 15 | 18 | 15 | 18 | 159,000 | 180 |
| 2008-10-10 | 15 | 16 | 14 | 16 | 146,000 | 160 |
| 2008-10-09 | 15 | 17 | 15 | 17 | 132,000 | 170 |
| 2008-10-08 | 15 | 17 | 15 | 17 | 209,000 | 170 |
| 2008-10-07 | 15 | 18 | 14 | 18 | 81,000 | 180 |
| 2008-10-06 | 17 | 18 | 15 | 18 | 187,000 | 180 |
| 2008-10-03 | 18 | 18 | 17 | 18 | 50,000 | 180 |
| 2008-10-02 | 19 | 19 | 18 | 19 | 44,000 | 190 |
| 2008-10-01 | 20 | 20 | 19 | 20 | 189,000 | 200 |
| 2008-09-30 | 19 | 20 | 18 | 20 | 164,000 | 200 |
| 2008-09-29 | 20 | 21 | 19 | 21 | 10,000 | 210 |
| 2008-09-26 | 19 | 21 | 19 | 21 | 26,000 | 210 |
| 2008-09-25 | 20 | 20 | 19 | 20 | 47,000 | 200 |
| 2008-09-24 | 20 | 20 | 20 | 20 | 32,000 | 200 |
| 2008-09-22 | 21 | 22 | 21 | 21 | 75,000 | 210 |
| 2008-09-19 | 22 | 22 | 21 | 21 | 82,000 | 210 |
| 2008-09-18 | 22 | 22 | 21 | 22 | 111,000 | 220 |
| 2008-09-17 | 22 | 23 | 21 | 22 | 132,000 | 220 |
| 2008-09-16 | 20 | 23 | 20 | 22 | 123,000 | 220 |
| 2008-09-12 | 21 | 22 | 21 | 22 | 26,000 | 220 |
| 2008-09-11 | 21 | 22 | 21 | 22 | 27,000 | 220 |
| 2008-09-10 | 22 | 23 | 21 | 22 | 42,000 | 220 |
| 2008-09-09 | 22 | 22 | 22 | 22 | 10,000 | 220 |
| 2008-09-08 | 22 | 23 | 22 | 23 | 7,000 | 230 |
| 2008-09-05 | 21 | 23 | 21 | 23 | 46,000 | 230 |
| 2008-09-04 | 20 | 22 | 19 | 22 | 218,000 | 220 |
| 2008-09-03 | 23 | 23 | 19 | 20 | 261,000 | 200 |
| 2008-09-02 | 22 | 23 | 22 | 23 | 62,000 | 230 |
| 2008-09-01 | 22 | 23 | 22 | 23 | 26,000 | 230 |
| 2008-08-29 | 22 | 23 | 22 | 23 | 49,000 | 230 |
| 2008-08-28 | 22 | 22 | 22 | 22 | 5,000 | 220 |
| 2008-08-27 | 21 | 23 | 21 | 22 | 39,000 | 220 |
| 2008-08-26 | 21 | 22 | 20 | 22 | 115,000 | 220 |
| 2008-08-25 | 23 | 23 | 21 | 22 | 390,000 | 220 |
| 2008-08-22 | 24 | 24 | 23 | 24 | 213,000 | 240 |
| 2008-08-21 | 24 | 24 | 24 | 24 | 155,000 | 240 |
| 2008-08-20 | 25 | 25 | 24 | 25 | 86,000 | 250 |
| 2008-08-19 | 25 | 25 | 24 | 25 | 21,000 | 250 |
| 2008-08-18 | 24 | 26 | 24 | 26 | 56,000 | 260 |
| 2008-08-15 | 26 | 26 | 25 | 26 | 178,000 | 260 |
| 2008-08-14 | 27 | 27 | 23 | 27 | 934,000 | 270 |
| 2008-08-12 | 28 | 28 | 26 | 28 | 479,000 | 280 |
| 2008-08-11 | 28 | 28 | 28 | 28 | 10,000 | 280 |
| 2008-08-08 | 28 | 29 | 27 | 29 | 62,000 | 290 |
| 2008-08-07 | 28 | 29 | 27 | 29 | 401,000 | 290 |
| 2008-08-06 | 27 | 28 | 27 | 28 | 265,000 | 280 |
| 2008-08-05 | 29 | 29 | 27 | 29 | 403,000 | 290 |
| 2008-08-04 | 28 | 29 | 27 | 29 | 261,000 | 290 |
| 2008-08-01 | 27 | 28 | 27 | 28 | 253,000 | 280 |
| 2008-07-31 | 28 | 29 | 28 | 29 | 31,000 | 290 |
| 2008-07-30 | 29 | 29 | 28 | 29 | 169,000 | 290 |
| 2008-07-29 | 27 | 28 | 27 | 28 | 120,000 | 280 |
| 2008-07-28 | 28 | 28 | 27 | 28 | 192,000 | 280 |
| 2008-07-25 | 28 | 28 | 27 | 28 | 403,000 | 280 |
| 2008-07-24 | 28 | 31 | 27 | 27 | 578,000 | 270 |
| 2008-07-23 | 27 | 29 | 27 | 29 | 201,000 | 290 |
| 2008-07-22 | 30 | 30 | 26 | 27 | 466,000 | 270 |
| 2008-07-18 | 30 | 31 | 29 | 30 | 117,000 | 300 |
| 2008-07-17 | 28 | 35 | 28 | 30 | 557,000 | 300 |
| 2008-07-16 | 26 | 35 | 26 | 30 | 1,014,000 | 300 |
| 2008-07-15 | 28 | 28 | 26 | 28 | 289,000 | 280 |
| 2008-07-14 | 29 | 29 | 28 | 29 | 70,000 | 290 |
| 2008-07-11 | 29 | 30 | 28 | 30 | 82,000 | 300 |
| 2008-07-10 | 29 | 30 | 28 | 30 | 142,000 | 300 |
| 2008-07-09 | 29 | 30 | 28 | 30 | 50,000 | 300 |
| 2008-07-08 | 30 | 31 | 28 | 29 | 482,000 | 290 |
| 2008-07-07 | 30 | 30 | 25 | 29 | 1,408,000 | 290 |
| 2008-07-04 | 35 | 35 | 30 | 31 | 232,000 | 310 |
| 2008-07-03 | 34 | 35 | 31 | 35 | 313,000 | 350 |
| 2008-07-02 | 36 | 36 | 34 | 36 | 297,000 | 360 |
| 2008-07-01 | 38 | 39 | 35 | 36 | 258,000 | 360 |
| 2008-06-30 | 37 | 38 | 36 | 38 | 159,000 | 380 |
| 2008-06-27 | 35 | 37 | 35 | 37 | 310,000 | 370 |
| 2008-06-26 | 37 | 38 | 35 | 37 | 441,000 | 370 |
| 2008-06-25 | 40 | 40 | 34 | 37 | 1,870,000 | 370 |
| 2008-06-24 | 43 | 47 | 40 | 40 | 2,019,000 | 400 |
| 2008-06-23 | 41 | 42 | 39 | 42 | 367,000 | 420 |
| 2008-06-20 | 40 | 42 | 39 | 41 | 1,065,000 | 410 |
| 2008-06-19 | 40 | 43 | 38 | 42 | 1,551,000 | 420 |
| 2008-06-18 | 39 | 40 | 37 | 39 | 442,000 | 390 |
| 2008-06-17 | 34 | 40 | 33 | 39 | 1,258,000 | 390 |
| 2008-06-16 | 35 | 35 | 32 | 34 | 699,000 | 340 |
| 2008-06-13 | 36 | 36 | 33 | 35 | 357,000 | 350 |
| 2008-06-12 | 36 | 36 | 33 | 36 | 666,000 | 360 |
| 2008-06-11 | 41 | 41 | 34 | 38 | 2,586,000 | 380 |
| 2008-06-10 | 36 | 44 | 35 | 40 | 4,550,000 | 400 |
| 2008-06-09 | 30 | 41 | 29 | 39 | 8,553,000 | 390 |
| 2008-06-06 | 26 | 31 | 26 | 31 | 1,971,000 | 310 |
| 2008-06-05 | 24 | 26 | 24 | 26 | 402,000 | 260 |
| 2008-06-04 | 25 | 26 | 23 | 25 | 917,000 | 250 |
| 2008-06-03 | 27 | 27 | 24 | 26 | 558,000 | 260 |
| 2008-06-02 | 27 | 31 | 25 | 26 | 4,548,000 | 260 |
| 2008-05-30 | 22 | 25 | 22 | 24 | 1,510,000 | 240 |
| 2008-05-29 | 23 | 23 | 21 | 23 | 1,185,000 | 230 |
| 2008-05-28 | 22 | 25 | 22 | 23 | 2,259,000 | 230 |
| 2008-05-27 | 23 | 23 | 20 | 22 | 2,078,000 | 220 |
| 2008-05-26 | 23 | 23 | 23 | 23 | 95,000 | 230 |
| 2008-05-23 | 23 | 23 | 22 | 23 | 538,000 | 230 |
| 2008-05-22 | 21 | 23 | 21 | 23 | 252,000 | 230 |
| 2008-05-21 | 21 | 22 | 20 | 22 | 364,000 | 220 |
| 2008-05-20 | 22 | 23 | 21 | 22 | 399,000 | 220 |
| 2008-05-19 | 21 | 24 | 21 | 22 | 957,000 | 220 |
| 2008-05-16 | 21 | 21 | 21 | 21 | 408,000 | 210 |
| 2008-05-15 | 19 | 21 | 19 | 21 | 55,000 | 210 |
| 2008-05-14 | 20 | 21 | 20 | 21 | 41,000 | 210 |
| 2008-05-13 | 20 | 21 | 20 | 21 | 108,000 | 210 |
| 2008-05-12 | 20 | 21 | 20 | 21 | 149,000 | 210 |
| 2008-05-09 | 20 | 21 | 20 | 21 | 311,000 | 210 |
| 2008-05-08 | 20 | 21 | 20 | 21 | 29,000 | 210 |
| 2008-05-07 | 20 | 21 | 20 | 21 | 29,000 | 210 |
| 2008-05-02 | 20 | 21 | 20 | 21 | 77,000 | 210 |
| 2008-05-01 | 20 | 21 | 20 | 21 | 58,000 | 210 |
| 2008-04-30 | 19 | 21 | 19 | 21 | 107,000 | 210 |
| 2008-04-28 | 20 | 21 | 19 | 20 | 44,000 | 200 |
| 2008-04-25 | 20 | 20 | 19 | 20 | 95,000 | 200 |
| 2008-04-24 | 20 | 20 | 19 | 20 | 98,000 | 200 |
| 2008-04-23 | 20 | 20 | 19 | 19 | 101,000 | 190 |
| 2008-04-22 | 20 | 20 | 19 | 20 | 38,000 | 200 |
| 2008-04-21 | 21 | 21 | 20 | 20 | 103,000 | 200 |
| 2008-04-18 | 20 | 21 | 20 | 21 | 106,000 | 210 |
| 2008-04-17 | 20 | 20 | 20 | 20 | 322,000 | 200 |
| 2008-04-16 | 20 | 21 | 20 | 21 | 57,000 | 210 |
| 2008-04-15 | 20 | 21 | 20 | 21 | 121,000 | 210 |
| 2008-04-14 | 20 | 21 | 20 | 21 | 71,000 | 210 |
| 2008-04-11 | 21 | 21 | 20 | 20 | 47,000 | 200 |
| 2008-04-10 | 21 | 22 | 20 | 21 | 160,000 | 210 |
| 2008-04-09 | 23 | 24 | 21 | 21 | 2,807,000 | 210 |
| 2008-04-08 | 21 | 23 | 20 | 23 | 224,000 | 230 |
| 2008-04-07 | 21 | 21 | 20 | 21 | 182,000 | 210 |
| 2008-04-04 | 20 | 21 | 20 | 21 | 433,000 | 210 |
| 2008-04-03 | 21 | 21 | 20 | 21 | 71,000 | 210 |
| 2008-04-02 | 20 | 21 | 20 | 21 | 36,000 | 210 |
| 2008-04-01 | 21 | 21 | 20 | 21 | 251,000 | 210 |
| 2008-03-31 | 21 | 22 | 21 | 21 | 261,000 | 210 |
| 2008-03-28 | 22 | 25 | 21 | 21 | 3,246,000 | 210 |
| 2008-03-27 | 21 | 22 | 21 | 22 | 371,000 | 220 |
| 2008-03-26 | 21 | 22 | 21 | 21 | 892,000 | 210 |
| 2008-03-25 | 22 | 25 | 21 | 21 | 3,935,000 | 210 |
| 2008-03-24 | 22 | 23 | 21 | 21 | 685,000 | 210 |
| 2008-03-21 | 23 | 23 | 20 | 21 | 2,447,000 | 210 |
| 2008-03-19 | 21 | 31 | 21 | 23 | 11,449,000 | 230 |
| 2008-03-18 | 19 | 21 | 19 | 21 | 209,000 | 210 |
| 2008-03-17 | 19 | 20 | 19 | 20 | 126,000 | 200 |
| 2008-03-14 | 20 | 20 | 19 | 20 | 755,000 | 200 |
| 2008-03-13 | 20 | 20 | 19 | 20 | 469,000 | 200 |
| 2008-03-12 | 21 | 21 | 20 | 20 | 597,000 | 200 |
| 2008-03-11 | 20 | 21 | 19 | 21 | 84,000 | 210 |
| 2008-03-10 | 23 | 23 | 19 | 20 | 663,000 | 200 |
| 2008-03-07 | 22 | 23 | 21 | 23 | 120,000 | 230 |
| 2008-03-06 | 22 | 22 | 22 | 22 | 243,000 | 220 |
| 2008-03-05 | 20 | 22 | 20 | 22 | 121,000 | 220 |
| 2008-03-04 | 21 | 21 | 20 | 21 | 127,000 | 210 |
| 2008-03-03 | 22 | 23 | 21 | 22 | 317,000 | 220 |
| 2008-02-29 | 24 | 24 | 22 | 24 | 271,000 | 240 |
| 2008-02-28 | 22 | 25 | 22 | 24 | 371,000 | 240 |
| 2008-02-27 | 22 | 23 | 22 | 23 | 415,000 | 230 |
| 2008-02-26 | 22 | 24 | 21 | 23 | 575,000 | 230 |
| 2008-02-25 | 22 | 22 | 20 | 22 | 125,000 | 220 |
| 2008-02-22 | 22 | 22 | 21 | 22 | 221,000 | 220 |
| 2008-02-21 | 21 | 25 | 20 | 22 | 2,033,000 | 220 |
| 2008-02-20 | 19 | 22 | 19 | 21 | 472,000 | 210 |
| 2008-02-19 | 20 | 20 | 19 | 20 | 117,000 | 200 |
| 2008-02-18 | 20 | 20 | 19 | 20 | 57,000 | 200 |
| 2008-02-15 | 20 | 21 | 19 | 19 | 387,000 | 190 |
| 2008-02-14 | 19 | 20 | 18 | 20 | 339,000 | 200 |
| 2008-02-13 | 20 | 20 | 19 | 19 | 253,000 | 190 |
| 2008-02-12 | 21 | 21 | 20 | 21 | 246,000 | 210 |
| 2008-02-08 | 23 | 23 | 20 | 21 | 306,000 | 210 |
| 2008-02-07 | 22 | 23 | 21 | 23 | 480,000 | 230 |
| 2008-02-06 | 20 | 24 | 20 | 23 | 2,799,000 | 230 |
| 2008-02-05 | 20 | 21 | 19 | 19 | 352,000 | 190 |
| 2008-02-04 | 18 | 26 | 18 | 21 | 3,324,000 | 210 |
| 2008-02-01 | 17 | 18 | 16 | 18 | 158,000 | 180 |
| 2008-01-31 | 16 | 17 | 16 | 17 | 67,000 | 170 |
| 2008-01-30 | 19 | 19 | 17 | 17 | 499,000 | 170 |
| 2008-01-29 | 17 | 19 | 17 | 18 | 838,000 | 180 |
| 2008-01-28 | 16 | 17 | 16 | 17 | 61,000 | 170 |
| 2008-01-25 | 17 | 17 | 15 | 17 | 508,000 | 170 |
| 2008-01-24 | 15 | 20 | 15 | 17 | 1,664,000 | 170 |
| 2008-01-23 | 14 | 16 | 14 | 15 | 389,000 | 150 |
| 2008-01-22 | 15 | 15 | 14 | 15 | 185,000 | 150 |
| 2008-01-21 | 15 | 16 | 15 | 16 | 64,000 | 160 |
| 2008-01-18 | 16 | 16 | 15 | 16 | 102,000 | 160 |
| 2008-01-17 | 16 | 17 | 14 | 16 | 520,000 | 160 |
| 2008-01-16 | 18 | 18 | 16 | 18 | 202,000 | 180 |
| 2008-01-15 | 19 | 19 | 18 | 19 | 79,000 | 190 |
| 2008-01-11 | 20 | 20 | 18 | 20 | 32,000 | 200 |
| 2008-01-10 | 19 | 20 | 18 | 20 | 22,000 | 200 |
| 2008-01-09 | 18 | 20 | 18 | 20 | 32,000 | 200 |
| 2008-01-08 | 20 | 20 | 19 | 19 | 4,000 | 190 |
| 2008-01-07 | 19 | 20 | 18 | 20 | 97,000 | 200 |
| 2008-01-04 | 20 | 20 | 19 | 20 | 15,000 | 200 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
