3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 19 | 20 | 18 | 19 | 604,000 | 190 |
| 2009-12-29 | 21 | 21 | 19 | 19 | 1,102,000 | 190 |
| 2009-12-28 | 24 | 26 | 21 | 21 | 8,596,000 | 210 |
| 2009-12-25 | 18 | 18 | 17 | 17 | 83,000 | 170 |
| 2009-12-24 | 18 | 18 | 17 | 18 | 144,000 | 180 |
| 2009-12-22 | 18 | 19 | 18 | 18 | 123,000 | 180 |
| 2009-12-21 | 18 | 19 | 18 | 18 | 114,000 | 180 |
| 2009-12-18 | 18 | 19 | 18 | 19 | 79,000 | 190 |
| 2009-12-17 | 19 | 19 | 18 | 18 | 143,000 | 180 |
| 2009-12-16 | 18 | 19 | 18 | 19 | 543,000 | 190 |
| 2009-12-15 | 19 | 19 | 18 | 18 | 311,000 | 180 |
| 2009-12-14 | 20 | 20 | 19 | 19 | 468,000 | 190 |
| 2009-12-11 | 20 | 23 | 19 | 20 | 1,341,000 | 200 |
| 2009-12-10 | 22 | 22 | 20 | 21 | 567,000 | 210 |
| 2009-12-09 | 20 | 24 | 19 | 22 | 2,869,000 | 220 |
| 2009-12-08 | 22 | 22 | 19 | 20 | 989,000 | 200 |
| 2009-12-07 | 23 | 23 | 20 | 21 | 2,911,000 | 210 |
| 2009-12-04 | 27 | 31 | 23 | 23 | 7,807,000 | 230 |
| 2009-12-03 | 19 | 31 | 19 | 23 | 16,126,000 | 230 |
| 2009-12-02 | 17 | 18 | 16 | 18 | 371,000 | 180 |
| 2009-12-01 | 16 | 17 | 16 | 17 | 2,000 | 170 |
| 2009-11-30 | 16 | 17 | 16 | 16 | 15,000 | 160 |
| 2009-11-27 | 16 | 17 | 16 | 17 | 39,000 | 170 |
| 2009-11-26 | 16 | 17 | 15 | 17 | 37,000 | 170 |
| 2009-11-25 | 17 | 17 | 16 | 16 | 135,000 | 160 |
| 2009-11-24 | 15 | 17 | 15 | 17 | 128,000 | 170 |
| 2009-11-20 | 15 | 16 | 15 | 16 | 202,000 | 160 |
| 2009-11-19 | 15 | 15 | 14 | 15 | 287,000 | 150 |
| 2009-11-18 | 16 | 16 | 15 | 16 | 345,000 | 160 |
| 2009-11-17 | 17 | 17 | 16 | 17 | 286,000 | 170 |
| 2009-11-16 | 18 | 18 | 17 | 18 | 22,000 | 180 |
| 2009-11-13 | 19 | 19 | 17 | 18 | 312,000 | 180 |
| 2009-11-12 | 19 | 20 | 18 | 19 | 94,000 | 190 |
| 2009-11-11 | 18 | 19 | 18 | 19 | 125,000 | 190 |
| 2009-11-10 | 18 | 18 | 18 | 18 | 146,000 | 180 |
| 2009-11-09 | 18 | 18 | 18 | 18 | 61,000 | 180 |
| 2009-11-06 | 18 | 19 | 17 | 18 | 53,000 | 180 |
| 2009-11-05 | 18 | 19 | 18 | 19 | 135,000 | 190 |
| 2009-11-04 | 18 | 19 | 17 | 18 | 167,000 | 180 |
| 2009-11-02 | 18 | 19 | 18 | 18 | 93,000 | 180 |
| 2009-10-30 | 18 | 19 | 17 | 18 | 215,000 | 180 |
| 2009-10-29 | 17 | 18 | 17 | 18 | 130,000 | 180 |
| 2009-10-28 | 18 | 18 | 16 | 18 | 360,000 | 180 |
| 2009-10-27 | 19 | 19 | 17 | 17 | 458,000 | 170 |
| 2009-10-26 | 20 | 21 | 19 | 19 | 123,000 | 190 |
| 2009-10-23 | 20 | 21 | 20 | 20 | 43,000 | 200 |
| 2009-10-22 | 20 | 21 | 19 | 21 | 25,000 | 210 |
| 2009-10-21 | 20 | 20 | 19 | 20 | 33,000 | 200 |
| 2009-10-20 | 20 | 21 | 19 | 21 | 105,000 | 210 |
| 2009-10-19 | 20 | 20 | 19 | 20 | 85,000 | 200 |
| 2009-10-16 | 20 | 20 | 19 | 20 | 102,000 | 200 |
| 2009-10-15 | 20 | 21 | 19 | 19 | 511,000 | 190 |
| 2009-10-14 | 19 | 20 | 18 | 19 | 243,000 | 190 |
| 2009-10-13 | 19 | 19 | 18 | 19 | 77,000 | 190 |
| 2009-10-09 | 18 | 19 | 17 | 19 | 276,000 | 190 |
| 2009-10-08 | 17 | 18 | 17 | 18 | 222,000 | 180 |
| 2009-10-07 | 18 | 18 | 17 | 18 | 119,000 | 180 |
| 2009-10-06 | 17 | 18 | 17 | 18 | 142,000 | 180 |
| 2009-10-05 | 17 | 18 | 16 | 17 | 385,000 | 170 |
| 2009-10-02 | 18 | 18 | 17 | 17 | 365,000 | 170 |
| 2009-10-01 | 20 | 20 | 18 | 19 | 111,000 | 190 |
| 2009-09-30 | 19 | 21 | 18 | 20 | 399,000 | 200 |
| 2009-09-29 | 18 | 22 | 17 | 19 | 931,000 | 190 |
| 2009-09-28 | 18 | 18 | 17 | 17 | 129,000 | 170 |
| 2009-09-25 | 19 | 19 | 17 | 19 | 472,000 | 190 |
| 2009-09-24 | 20 | 20 | 19 | 19 | 81,000 | 190 |
| 2009-09-18 | 21 | 21 | 20 | 21 | 190,000 | 210 |
| 2009-09-17 | 21 | 21 | 20 | 21 | 118,000 | 210 |
| 2009-09-16 | 22 | 22 | 21 | 22 | 291,000 | 220 |
| 2009-09-15 | 22 | 23 | 21 | 22 | 130,000 | 220 |
| 2009-09-14 | 22 | 23 | 22 | 23 | 133,000 | 230 |
| 2009-09-11 | 23 | 23 | 21 | 22 | 173,000 | 220 |
| 2009-09-10 | 21 | 23 | 21 | 23 | 541,000 | 230 |
| 2009-09-09 | 22 | 24 | 22 | 23 | 80,000 | 230 |
| 2009-09-08 | 22 | 24 | 21 | 23 | 741,000 | 230 |
| 2009-09-07 | 22 | 23 | 22 | 22 | 129,000 | 220 |
| 2009-09-04 | 23 | 24 | 23 | 24 | 245,000 | 240 |
| 2009-09-03 | 24 | 24 | 23 | 24 | 238,000 | 240 |
| 2009-09-02 | 24 | 25 | 24 | 25 | 380,000 | 250 |
| 2009-09-01 | 25 | 25 | 24 | 25 | 95,000 | 250 |
| 2009-08-31 | 26 | 26 | 24 | 25 | 227,000 | 250 |
| 2009-08-28 | 26 | 26 | 25 | 26 | 92,000 | 260 |
| 2009-08-27 | 26 | 26 | 24 | 26 | 270,000 | 260 |
| 2009-08-26 | 25 | 26 | 24 | 25 | 263,000 | 250 |
| 2009-08-25 | 27 | 28 | 24 | 25 | 1,962,000 | 250 |
| 2009-08-24 | 24 | 29 | 24 | 28 | 2,765,000 | 280 |
| 2009-08-21 | 23 | 24 | 23 | 23 | 241,000 | 230 |
| 2009-08-20 | 23 | 24 | 22 | 24 | 246,000 | 240 |
| 2009-08-19 | 23 | 24 | 23 | 24 | 95,000 | 240 |
| 2009-08-18 | 23 | 24 | 23 | 24 | 256,000 | 240 |
| 2009-08-17 | 24 | 24 | 23 | 24 | 233,000 | 240 |
| 2009-08-14 | 24 | 25 | 23 | 25 | 188,000 | 250 |
| 2009-08-13 | 25 | 25 | 23 | 25 | 405,000 | 250 |
| 2009-08-12 | 25 | 25 | 24 | 25 | 267,000 | 250 |
| 2009-08-11 | 25 | 26 | 25 | 26 | 1,208,000 | 260 |
| 2009-08-10 | 26 | 27 | 25 | 27 | 375,000 | 270 |
| 2009-08-07 | 26 | 27 | 25 | 27 | 166,000 | 270 |
| 2009-08-06 | 26 | 27 | 25 | 27 | 222,000 | 270 |
| 2009-08-05 | 26 | 27 | 25 | 26 | 587,000 | 260 |
| 2009-08-04 | 27 | 28 | 25 | 27 | 948,000 | 270 |
| 2009-08-03 | 30 | 30 | 26 | 27 | 1,343,000 | 270 |
| 2009-07-31 | 30 | 31 | 29 | 31 | 702,000 | 310 |
| 2009-07-30 | 29 | 33 | 28 | 30 | 2,594,000 | 300 |
| 2009-07-29 | 29 | 29 | 27 | 29 | 911,000 | 290 |
| 2009-07-28 | 26 | 30 | 25 | 30 | 949,000 | 300 |
| 2009-07-27 | 26 | 26 | 24 | 26 | 626,000 | 260 |
| 2009-07-24 | 30 | 32 | 25 | 26 | 4,982,000 | 260 |
| 2009-07-23 | 25 | 26 | 24 | 25 | 341,000 | 250 |
| 2009-07-22 | 23 | 26 | 23 | 26 | 687,000 | 260 |
| 2009-07-21 | 23 | 24 | 22 | 23 | 408,000 | 230 |
| 2009-07-17 | 25 | 25 | 22 | 23 | 1,066,000 | 230 |
| 2009-07-16 | 25 | 26 | 24 | 26 | 614,000 | 260 |
| 2009-07-15 | 24 | 26 | 23 | 26 | 633,000 | 260 |
| 2009-07-14 | 23 | 25 | 22 | 25 | 764,000 | 250 |
| 2009-07-13 | 25 | 26 | 21 | 23 | 1,348,000 | 230 |
| 2009-07-10 | 28 | 28 | 24 | 25 | 1,418,000 | 250 |
| 2009-07-09 | 31 | 31 | 26 | 29 | 2,773,000 | 290 |
| 2009-07-08 | 28 | 29 | 27 | 28 | 3,150,000 | 280 |
| 2009-07-07 | 35 | 37 | 31 | 32 | 5,544,000 | 320 |
| 2009-07-06 | 24 | 40 | 24 | 40 | 18,724,000 | 400 |
| 2009-07-03 | 24 | 24 | 23 | 24 | 866,000 | 240 |
| 2009-07-02 | 21 | 23 | 21 | 23 | 1,124,000 | 230 |
| 2009-07-01 | 20 | 21 | 19 | 21 | 815,000 | 210 |
| 2009-06-30 | 20 | 20 | 19 | 20 | 581,000 | 200 |
| 2009-06-29 | 21 | 21 | 19 | 20 | 779,000 | 200 |
| 2009-06-26 | 22 | 22 | 20 | 22 | 98,000 | 220 |
| 2009-06-25 | 22 | 22 | 21 | 22 | 156,000 | 220 |
| 2009-06-24 | 22 | 22 | 21 | 22 | 169,000 | 220 |
| 2009-06-23 | 22 | 22 | 21 | 22 | 77,000 | 220 |
| 2009-06-22 | 21 | 22 | 20 | 21 | 100,000 | 210 |
| 2009-06-19 | 22 | 22 | 20 | 21 | 306,000 | 210 |
| 2009-06-18 | 22 | 22 | 21 | 22 | 147,000 | 220 |
| 2009-06-17 | 21 | 22 | 20 | 22 | 238,000 | 220 |
| 2009-06-16 | 22 | 22 | 20 | 22 | 577,000 | 220 |
| 2009-06-15 | 22 | 23 | 21 | 22 | 418,000 | 220 |
| 2009-06-12 | 23 | 24 | 21 | 22 | 373,000 | 220 |
| 2009-06-11 | 24 | 24 | 22 | 24 | 254,000 | 240 |
| 2009-06-10 | 23 | 24 | 22 | 24 | 162,000 | 240 |
| 2009-06-09 | 24 | 24 | 21 | 23 | 509,000 | 230 |
| 2009-06-08 | 22 | 25 | 22 | 23 | 1,249,000 | 230 |
| 2009-06-05 | 20 | 22 | 19 | 22 | 691,000 | 220 |
| 2009-06-04 | 18 | 21 | 18 | 20 | 801,000 | 200 |
| 2009-06-03 | 18 | 19 | 18 | 19 | 136,000 | 190 |
| 2009-06-02 | 18 | 19 | 17 | 19 | 310,000 | 190 |
| 2009-06-01 | 18 | 18 | 17 | 18 | 357,000 | 180 |
| 2009-05-29 | 19 | 19 | 17 | 18 | 616,000 | 180 |
| 2009-05-28 | 17 | 21 | 17 | 19 | 3,231,000 | 190 |
| 2009-05-27 | 17 | 17 | 16 | 17 | 641,000 | 170 |
| 2009-05-26 | 16 | 17 | 16 | 17 | 350,000 | 170 |
| 2009-05-25 | 15 | 16 | 15 | 16 | 206,000 | 160 |
| 2009-05-22 | 15 | 16 | 14 | 16 | 149,000 | 160 |
| 2009-05-21 | 16 | 16 | 15 | 16 | 207,000 | 160 |
| 2009-05-20 | 16 | 16 | 16 | 16 | 62,000 | 160 |
| 2009-05-19 | 17 | 17 | 16 | 17 | 202,000 | 170 |
| 2009-05-18 | 16 | 17 | 15 | 17 | 150,000 | 170 |
| 2009-05-15 | 16 | 17 | 15 | 17 | 292,000 | 170 |
| 2009-05-14 | 16 | 16 | 15 | 16 | 136,000 | 160 |
| 2009-05-13 | 16 | 16 | 15 | 16 | 533,000 | 160 |
| 2009-05-12 | 17 | 17 | 16 | 17 | 258,000 | 170 |
| 2009-05-11 | 16 | 19 | 16 | 17 | 1,316,000 | 170 |
| 2009-05-08 | 15 | 16 | 14 | 15 | 657,000 | 150 |
| 2009-05-07 | 14 | 15 | 13 | 15 | 301,000 | 150 |
| 2009-05-01 | 14 | 14 | 13 | 14 | 546,000 | 140 |
| 2009-04-30 | 16 | 16 | 14 | 15 | 865,000 | 150 |
| 2009-04-28 | 14 | 18 | 13 | 17 | 1,596,000 | 170 |
| 2009-04-27 | 14 | 14 | 13 | 14 | 255,000 | 140 |
| 2009-04-24 | 13 | 14 | 13 | 14 | 351,000 | 140 |
| 2009-04-23 | 13 | 14 | 13 | 14 | 299,000 | 140 |
| 2009-04-22 | 14 | 14 | 13 | 14 | 103,000 | 140 |
| 2009-04-21 | 13 | 14 | 13 | 14 | 75,000 | 140 |
| 2009-04-20 | 14 | 15 | 13 | 14 | 173,000 | 140 |
| 2009-04-17 | 14 | 15 | 13 | 14 | 378,000 | 140 |
| 2009-04-16 | 16 | 16 | 14 | 14 | 501,000 | 140 |
| 2009-04-15 | 16 | 17 | 13 | 17 | 776,000 | 170 |
| 2009-04-14 | 14 | 16 | 13 | 16 | 733,000 | 160 |
| 2009-04-13 | 13 | 14 | 12 | 14 | 267,000 | 140 |
| 2009-04-10 | 13 | 13 | 12 | 13 | 43,000 | 130 |
| 2009-04-09 | 13 | 13 | 12 | 12 | 232,000 | 120 |
| 2009-04-08 | 12 | 13 | 11 | 13 | 168,000 | 130 |
| 2009-04-07 | 12 | 12 | 11 | 12 | 122,000 | 120 |
| 2009-04-06 | 12 | 12 | 11 | 12 | 93,000 | 120 |
| 2009-04-03 | 13 | 13 | 12 | 12 | 193,000 | 120 |
| 2009-04-02 | 11 | 13 | 11 | 13 | 201,000 | 130 |
| 2009-04-01 | 11 | 12 | 10 | 12 | 33,000 | 120 |
| 2009-03-31 | 11 | 11 | 11 | 11 | 97,000 | 110 |
| 2009-03-30 | 11 | 11 | 10 | 11 | 211,000 | 110 |
| 2009-03-27 | 10 | 11 | 10 | 11 | 285,000 | 110 |
| 2009-03-26 | 10 | 10 | 10 | 10 | 65,000 | 100 |
| 2009-03-25 | 10 | 11 | 10 | 10 | 205,000 | 100 |
| 2009-03-24 | 11 | 11 | 10 | 10 | 475,000 | 100 |
| 2009-03-23 | 11 | 11 | 10 | 11 | 292,000 | 110 |
| 2009-03-19 | 11 | 12 | 10 | 11 | 682,000 | 110 |
| 2009-03-18 | 12 | 12 | 11 | 12 | 439,000 | 120 |
| 2009-03-17 | 12 | 12 | 11 | 12 | 85,000 | 120 |
| 2009-03-16 | 13 | 13 | 11 | 12 | 476,000 | 120 |
| 2009-03-13 | 12 | 13 | 11 | 13 | 268,000 | 130 |
| 2009-03-12 | 11 | 12 | 10 | 12 | 451,000 | 120 |
| 2009-03-11 | 15 | 15 | 10 | 12 | 981,000 | 120 |
| 2009-03-10 | 16 | 16 | 13 | 15 | 487,000 | 150 |
| 2009-03-09 | 16 | 17 | 15 | 17 | 88,000 | 170 |
| 2009-03-06 | 17 | 18 | 17 | 18 | 59,000 | 180 |
| 2009-03-05 | 18 | 18 | 18 | 18 | 1,000 | 180 |
| 2009-03-04 | 17 | 18 | 17 | 18 | 23,000 | 180 |
| 2009-03-03 | 17 | 18 | 17 | 18 | 65,000 | 180 |
| 2009-03-02 | 19 | 19 | 18 | 18 | 57,000 | 180 |
| 2009-02-27 | 19 | 19 | 18 | 19 | 3,000 | 190 |
| 2009-02-26 | 18 | 19 | 17 | 19 | 37,000 | 190 |
| 2009-02-25 | 18 | 18 | 18 | 18 | 12,000 | 180 |
| 2009-02-24 | 18 | 19 | 18 | 19 | 70,000 | 190 |
| 2009-02-23 | 19 | 19 | 17 | 19 | 35,000 | 190 |
| 2009-02-20 | 17 | 19 | 17 | 19 | 132,000 | 190 |
| 2009-02-19 | 17 | 18 | 17 | 18 | 100,000 | 180 |
| 2009-02-18 | 18 | 19 | 17 | 18 | 185,000 | 180 |
| 2009-02-17 | 19 | 19 | 18 | 19 | 38,000 | 190 |
| 2009-02-16 | 19 | 19 | 17 | 18 | 58,000 | 180 |
| 2009-02-13 | 18 | 19 | 17 | 19 | 94,000 | 190 |
| 2009-02-12 | 20 | 20 | 17 | 18 | 140,000 | 180 |
| 2009-02-10 | 20 | 22 | 18 | 20 | 772,000 | 200 |
| 2009-02-09 | 19 | 20 | 19 | 20 | 127,000 | 200 |
| 2009-02-06 | 18 | 19 | 18 | 18 | 152,000 | 180 |
| 2009-02-05 | 18 | 18 | 17 | 18 | 228,000 | 180 |
| 2009-02-04 | 17 | 18 | 17 | 18 | 49,000 | 180 |
| 2009-02-03 | 17 | 18 | 16 | 18 | 83,000 | 180 |
| 2009-02-02 | 19 | 19 | 16 | 18 | 620,000 | 180 |
| 2009-01-30 | 16 | 21 | 16 | 20 | 942,000 | 200 |
| 2009-01-29 | 12 | 17 | 12 | 16 | 787,000 | 160 |
| 2009-01-28 | 13 | 13 | 12 | 12 | 45,000 | 120 |
| 2009-01-27 | 10 | 13 | 10 | 13 | 185,000 | 130 |
| 2009-01-26 | 11 | 11 | 10 | 11 | 4,000 | 110 |
| 2009-01-23 | 10 | 11 | 10 | 11 | 88,000 | 110 |
| 2009-01-22 | 11 | 11 | 9 | 10 | 254,000 | 100 |
| 2009-01-21 | 11 | 11 | 10 | 10 | 161,000 | 100 |
| 2009-01-20 | 10 | 12 | 10 | 12 | 104,000 | 120 |
| 2009-01-19 | 11 | 12 | 10 | 12 | 77,000 | 120 |
| 2009-01-16 | 11 | 12 | 11 | 12 | 100,000 | 120 |
| 2009-01-15 | 12 | 12 | 11 | 12 | 89,000 | 120 |
| 2009-01-14 | 12 | 12 | 12 | 12 | 32,000 | 120 |
| 2009-01-13 | 13 | 13 | 12 | 13 | 53,000 | 130 |
| 2009-01-09 | 13 | 13 | 13 | 13 | 18,000 | 130 |
| 2009-01-08 | 13 | 14 | 13 | 14 | 32,000 | 140 |
| 2009-01-07 | 14 | 15 | 14 | 14 | 17,000 | 140 |
| 2009-01-06 | 15 | 15 | 14 | 14 | 3,000 | 140 |
| 2009-01-05 | 14 | 14 | 14 | 14 | 20,000 | 140 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
