3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 11 | 11 | 11 | 11 | 3,000 | 110 |
| 2010-12-29 | 11 | 11 | 11 | 11 | 6,000 | 110 |
| 2010-12-28 | 11 | 12 | 11 | 11 | 71,000 | 110 |
| 2010-12-27 | 11 | 12 | 11 | 11 | 33,000 | 110 |
| 2010-12-24 | 12 | 12 | 11 | 11 | 21,000 | 110 |
| 2010-12-22 | 13 | 13 | 12 | 12 | 210,000 | 120 |
| 2010-12-21 | 12 | 13 | 11 | 13 | 33,000 | 130 |
| 2010-12-20 | 12 | 12 | 12 | 12 | 81,000 | 120 |
| 2010-12-17 | 12 | 12 | 12 | 12 | 86,000 | 120 |
| 2010-12-16 | 12 | 12 | 12 | 12 | 198,000 | 120 |
| 2010-12-15 | 12 | 13 | 12 | 13 | 442,000 | 130 |
| 2010-12-14 | 11 | 12 | 11 | 12 | 36,000 | 120 |
| 2010-12-13 | 11 | 11 | 11 | 11 | 312,000 | 110 |
| 2010-12-10 | 11 | 11 | 11 | 11 | 17,000 | 110 |
| 2010-12-09 | 11 | 11 | 11 | 11 | 53,000 | 110 |
| 2010-12-08 | 11 | 11 | 11 | 11 | 146,000 | 110 |
| 2010-12-07 | 11 | 11 | 11 | 11 | 25,000 | 110 |
| 2010-12-06 | 11 | 12 | 11 | 11 | 53,000 | 110 |
| 2010-12-03 | 12 | 12 | 11 | 11 | 16,000 | 110 |
| 2010-12-02 | 11 | 12 | 11 | 11 | 58,000 | 110 |
| 2010-12-01 | 11 | 12 | 11 | 12 | 35,000 | 120 |
| 2010-11-30 | 12 | 12 | 12 | 12 | 81,000 | 120 |
| 2010-11-29 | 12 | 13 | 12 | 13 | 89,000 | 130 |
| 2010-11-26 | 12 | 13 | 11 | 12 | 347,000 | 120 |
| 2010-11-25 | 11 | 12 | 11 | 12 | 516,000 | 120 |
| 2010-11-24 | 11 | 12 | 11 | 12 | 26,000 | 120 |
| 2010-11-22 | 11 | 12 | 11 | 12 | 41,000 | 120 |
| 2010-11-19 | 11 | 12 | 10 | 11 | 128,000 | 110 |
| 2010-11-18 | 11 | 11 | 10 | 11 | 96,000 | 110 |
| 2010-11-17 | 11 | 11 | 11 | 11 | 84,000 | 110 |
| 2010-11-16 | 11 | 12 | 11 | 12 | 85,000 | 120 |
| 2010-11-15 | 11 | 11 | 11 | 11 | 98,000 | 110 |
| 2010-11-12 | 11 | 11 | 11 | 11 | 61,000 | 110 |
| 2010-11-11 | 11 | 11 | 10 | 11 | 50,000 | 110 |
| 2010-11-10 | 11 | 12 | 11 | 11 | 17,000 | 110 |
| 2010-11-09 | 10 | 11 | 10 | 11 | 143,000 | 110 |
| 2010-11-08 | 11 | 12 | 10 | 11 | 17,000 | 110 |
| 2010-11-05 | 11 | 11 | 10 | 11 | 17,000 | 110 |
| 2010-11-04 | 11 | 11 | 10 | 11 | 41,000 | 110 |
| 2010-11-02 | 11 | 11 | 10 | 11 | 51,000 | 110 |
| 2010-11-01 | 10 | 11 | 10 | 11 | 35,000 | 110 |
| 2010-10-29 | 11 | 11 | 11 | 11 | 53,000 | 110 |
| 2010-10-28 | 11 | 11 | 10 | 11 | 97,000 | 110 |
| 2010-10-27 | 13 | 13 | 10 | 11 | 782,000 | 110 |
| 2010-10-26 | 11 | 14 | 11 | 13 | 918,000 | 130 |
| 2010-10-25 | 11 | 11 | 10 | 10 | 4,000 | 100 |
| 2010-10-22 | 10 | 11 | 10 | 11 | 6,000 | 110 |
| 2010-10-21 | 11 | 11 | 10 | 10 | 20,000 | 100 |
| 2010-10-20 | 10 | 10 | 10 | 10 | 17,000 | 100 |
| 2010-10-19 | 11 | 11 | 11 | 11 | 16,000 | 110 |
| 2010-10-18 | 11 | 11 | 11 | 11 | 21,000 | 110 |
| 2010-10-15 | 11 | 12 | 11 | 11 | 63,000 | 110 |
| 2010-10-14 | 12 | 12 | 11 | 11 | 13,000 | 110 |
| 2010-10-13 | 11 | 12 | 11 | 12 | 35,000 | 120 |
| 2010-10-12 | 11 | 11 | 11 | 11 | 119,000 | 110 |
| 2010-10-08 | 11 | 12 | 11 | 11 | 67,000 | 110 |
| 2010-10-07 | 11 | 11 | 11 | 11 | 42,000 | 110 |
| 2010-10-06 | 11 | 12 | 11 | 12 | 51,000 | 120 |
| 2010-10-05 | 11 | 12 | 11 | 11 | 93,000 | 110 |
| 2010-10-04 | 11 | 12 | 11 | 11 | 38,000 | 110 |
| 2010-10-01 | 12 | 12 | 12 | 12 | 1,000 | 120 |
| 2010-09-30 | 11 | 13 | 11 | 12 | 18,000 | 120 |
| 2010-09-29 | 12 | 12 | 11 | 12 | 74,000 | 120 |
| 2010-09-28 | 11 | 12 | 11 | 12 | 25,000 | 120 |
| 2010-09-27 | 11 | 12 | 11 | 12 | 60,000 | 120 |
| 2010-09-24 | 13 | 13 | 12 | 12 | 14,000 | 120 |
| 2010-09-22 | 11 | 12 | 11 | 12 | 57,000 | 120 |
| 2010-09-21 | 12 | 12 | 11 | 11 | 48,000 | 110 |
| 2010-09-17 | 12 | 12 | 11 | 12 | 62,000 | 120 |
| 2010-09-16 | 12 | 12 | 12 | 12 | 86,000 | 120 |
| 2010-09-15 | 12 | 13 | 12 | 12 | 198,000 | 120 |
| 2010-09-14 | 14 | 15 | 12 | 12 | 317,000 | 120 |
| 2010-09-13 | 12 | 15 | 12 | 13 | 380,000 | 130 |
| 2010-09-10 | 12 | 13 | 12 | 13 | 173,000 | 130 |
| 2010-09-09 | 11 | 12 | 11 | 11 | 25,000 | 110 |
| 2010-09-08 | 11 | 11 | 10 | 11 | 119,000 | 110 |
| 2010-09-07 | 11 | 11 | 11 | 11 | 19,000 | 110 |
| 2010-09-06 | 11 | 11 | 11 | 11 | 25,000 | 110 |
| 2010-09-03 | 11 | 11 | 10 | 11 | 54,000 | 110 |
| 2010-09-02 | 11 | 12 | 11 | 11 | 22,000 | 110 |
| 2010-09-01 | 11 | 11 | 11 | 11 | 36,000 | 110 |
| 2010-08-31 | 12 | 12 | 11 | 11 | 18,000 | 110 |
| 2010-08-30 | 11 | 12 | 11 | 12 | 12,000 | 120 |
| 2010-08-27 | 12 | 12 | 12 | 12 | 11,000 | 120 |
| 2010-08-26 | 11 | 11 | 11 | 11 | 13,000 | 110 |
| 2010-08-25 | 11 | 11 | 11 | 11 | 51,000 | 110 |
| 2010-08-24 | 11 | 12 | 11 | 12 | 36,000 | 120 |
| 2010-08-23 | 11 | 12 | 11 | 12 | 6,000 | 120 |
| 2010-08-20 | 11 | 11 | 11 | 11 | 65,000 | 110 |
| 2010-08-19 | 11 | 11 | 10 | 11 | 84,000 | 110 |
| 2010-08-18 | 11 | 11 | 11 | 11 | 50,000 | 110 |
| 2010-08-17 | 11 | 11 | 10 | 11 | 311,000 | 110 |
| 2010-08-16 | 11 | 11 | 11 | 11 | 7,000 | 110 |
| 2010-08-13 | 11 | 11 | 11 | 11 | 5,000 | 110 |
| 2010-08-12 | 11 | 12 | 11 | 11 | 52,000 | 110 |
| 2010-08-11 | 12 | 12 | 11 | 12 | 28,000 | 120 |
| 2010-08-10 | 12 | 12 | 11 | 12 | 42,000 | 120 |
| 2010-08-09 | 12 | 12 | 12 | 12 | 173,000 | 120 |
| 2010-08-06 | 13 | 13 | 13 | 13 | 4,000 | 130 |
| 2010-08-05 | 12 | 13 | 12 | 13 | 29,000 | 130 |
| 2010-08-04 | 12 | 12 | 12 | 12 | 40,000 | 120 |
| 2010-08-03 | 14 | 14 | 12 | 12 | 237,000 | 120 |
| 2010-08-02 | 13 | 14 | 12 | 14 | 393,000 | 140 |
| 2010-07-30 | 12 | 13 | 12 | 13 | 76,000 | 130 |
| 2010-07-29 | 12 | 13 | 12 | 13 | 36,000 | 130 |
| 2010-07-28 | 13 | 13 | 12 | 12 | 14,000 | 120 |
| 2010-07-27 | 13 | 13 | 12 | 12 | 120,000 | 120 |
| 2010-07-26 | 12 | 13 | 12 | 13 | 30,000 | 130 |
| 2010-07-23 | 13 | 13 | 12 | 12 | 49,000 | 120 |
| 2010-07-22 | 13 | 13 | 12 | 13 | 24,000 | 130 |
| 2010-07-21 | 13 | 13 | 13 | 13 | 25,000 | 130 |
| 2010-07-20 | 13 | 13 | 12 | 13 | 17,000 | 130 |
| 2010-07-16 | 13 | 13 | 12 | 13 | 21,000 | 130 |
| 2010-07-15 | 13 | 13 | 13 | 13 | 12,000 | 130 |
| 2010-07-14 | 13 | 13 | 13 | 13 | 23,000 | 130 |
| 2010-07-13 | 13 | 13 | 13 | 13 | 49,000 | 130 |
| 2010-07-12 | 13 | 14 | 12 | 13 | 328,000 | 130 |
| 2010-07-09 | 12 | 13 | 12 | 13 | 7,000 | 130 |
| 2010-07-08 | 12 | 12 | 12 | 12 | 24,000 | 120 |
| 2010-07-07 | 13 | 13 | 12 | 12 | 12,000 | 120 |
| 2010-07-06 | 12 | 13 | 12 | 12 | 54,000 | 120 |
| 2010-07-05 | 12 | 13 | 12 | 13 | 31,000 | 130 |
| 2010-07-02 | 12 | 12 | 12 | 12 | 83,000 | 120 |
| 2010-07-01 | 11 | 13 | 11 | 13 | 312,000 | 130 |
| 2010-06-30 | 13 | 13 | 12 | 12 | 239,000 | 120 |
| 2010-06-29 | 14 | 14 | 13 | 14 | 52,000 | 140 |
| 2010-06-28 | 15 | 15 | 13 | 14 | 335,000 | 140 |
| 2010-06-25 | 15 | 15 | 14 | 15 | 21,000 | 150 |
| 2010-06-24 | 15 | 15 | 15 | 15 | 51,000 | 150 |
| 2010-06-23 | 16 | 16 | 15 | 16 | 12,000 | 160 |
| 2010-06-22 | 15 | 16 | 15 | 16 | 13,000 | 160 |
| 2010-06-21 | 16 | 16 | 15 | 15 | 33,000 | 150 |
| 2010-06-18 | 15 | 16 | 15 | 16 | 9,000 | 160 |
| 2010-06-17 | 15 | 16 | 15 | 15 | 23,000 | 150 |
| 2010-06-16 | 15 | 15 | 14 | 15 | 59,000 | 150 |
| 2010-06-15 | 15 | 15 | 15 | 15 | 15,000 | 150 |
| 2010-06-14 | 15 | 15 | 15 | 15 | 86,000 | 150 |
| 2010-06-11 | 15 | 16 | 15 | 16 | 5,000 | 160 |
| 2010-06-10 | 15 | 16 | 15 | 15 | 49,000 | 150 |
| 2010-06-09 | 15 | 15 | 15 | 15 | 50,000 | 150 |
| 2010-06-08 | 15 | 15 | 15 | 15 | 28,000 | 150 |
| 2010-06-07 | 15 | 15 | 14 | 15 | 56,000 | 150 |
| 2010-06-04 | 16 | 16 | 14 | 15 | 91,000 | 150 |
| 2010-06-03 | 15 | 15 | 15 | 15 | 135,000 | 150 |
| 2010-06-02 | 15 | 16 | 15 | 15 | 120,000 | 150 |
| 2010-06-01 | 15 | 16 | 15 | 16 | 136,000 | 160 |
| 2010-05-31 | 15 | 15 | 15 | 15 | 27,000 | 150 |
| 2010-05-28 | 15 | 15 | 15 | 15 | 51,000 | 150 |
| 2010-05-27 | 15 | 16 | 15 | 15 | 29,000 | 150 |
| 2010-05-26 | 15 | 15 | 15 | 15 | 46,000 | 150 |
| 2010-05-25 | 15 | 15 | 14 | 15 | 95,000 | 150 |
| 2010-05-24 | 15 | 15 | 14 | 15 | 120,000 | 150 |
| 2010-05-21 | 15 | 15 | 15 | 15 | 89,000 | 150 |
| 2010-05-20 | 15 | 15 | 15 | 15 | 44,000 | 150 |
| 2010-05-19 | 15 | 16 | 15 | 16 | 43,000 | 160 |
| 2010-05-18 | 16 | 16 | 15 | 16 | 163,000 | 160 |
| 2010-05-17 | 16 | 17 | 16 | 16 | 358,000 | 160 |
| 2010-05-14 | 16 | 17 | 16 | 16 | 73,000 | 160 |
| 2010-05-13 | 17 | 17 | 16 | 16 | 32,000 | 160 |
| 2010-05-12 | 16 | 17 | 16 | 16 | 57,000 | 160 |
| 2010-05-11 | 16 | 17 | 16 | 16 | 25,000 | 160 |
| 2010-05-10 | 16 | 17 | 16 | 16 | 116,000 | 160 |
| 2010-05-07 | 17 | 17 | 16 | 17 | 433,000 | 170 |
| 2010-05-06 | 17 | 17 | 16 | 17 | 55,000 | 170 |
| 2010-04-30 | 17 | 17 | 17 | 17 | 64,000 | 170 |
| 2010-04-28 | 17 | 17 | 17 | 17 | 313,000 | 170 |
| 2010-04-27 | 18 | 18 | 17 | 18 | 48,000 | 180 |
| 2010-04-26 | 17 | 18 | 17 | 17 | 103,000 | 170 |
| 2010-04-23 | 17 | 18 | 17 | 18 | 14,000 | 180 |
| 2010-04-22 | 17 | 18 | 16 | 18 | 44,000 | 180 |
| 2010-04-21 | 17 | 18 | 17 | 17 | 248,000 | 170 |
| 2010-04-20 | 18 | 19 | 17 | 17 | 995,000 | 170 |
| 2010-04-19 | 19 | 19 | 18 | 18 | 134,000 | 180 |
| 2010-04-16 | 18 | 19 | 18 | 19 | 1,076,000 | 190 |
| 2010-04-15 | 17 | 18 | 17 | 18 | 28,000 | 180 |
| 2010-04-14 | 18 | 18 | 17 | 17 | 125,000 | 170 |
| 2010-04-13 | 17 | 18 | 17 | 18 | 314,000 | 180 |
| 2010-04-12 | 18 | 18 | 17 | 17 | 306,000 | 170 |
| 2010-04-09 | 18 | 18 | 17 | 18 | 58,000 | 180 |
| 2010-04-08 | 18 | 18 | 17 | 18 | 346,000 | 180 |
| 2010-04-07 | 17 | 18 | 17 | 18 | 776,000 | 180 |
| 2010-04-06 | 16 | 17 | 16 | 16 | 54,000 | 160 |
| 2010-04-05 | 16 | 17 | 16 | 17 | 56,000 | 170 |
| 2010-04-02 | 16 | 17 | 16 | 16 | 77,000 | 160 |
| 2010-04-01 | 17 | 17 | 16 | 16 | 91,000 | 160 |
| 2010-03-31 | 17 | 17 | 16 | 17 | 1,210,000 | 170 |
| 2010-03-30 | 17 | 17 | 16 | 17 | 190,000 | 170 |
| 2010-03-29 | 18 | 19 | 16 | 17 | 1,492,000 | 170 |
| 2010-03-26 | 17 | 19 | 17 | 18 | 234,000 | 180 |
| 2010-03-25 | 17 | 18 | 16 | 17 | 436,000 | 170 |
| 2010-03-24 | 17 | 17 | 16 | 17 | 346,000 | 170 |
| 2010-03-23 | 17 | 17 | 16 | 17 | 287,000 | 170 |
| 2010-03-19 | 16 | 17 | 16 | 17 | 270,000 | 170 |
| 2010-03-18 | 16 | 17 | 16 | 17 | 44,000 | 170 |
| 2010-03-17 | 16 | 17 | 15 | 16 | 168,000 | 160 |
| 2010-03-16 | 16 | 16 | 16 | 16 | 356,000 | 160 |
| 2010-03-15 | 16 | 16 | 15 | 15 | 18,000 | 150 |
| 2010-03-12 | 16 | 16 | 15 | 15 | 135,000 | 150 |
| 2010-03-11 | 16 | 16 | 15 | 16 | 96,000 | 160 |
| 2010-03-10 | 16 | 16 | 15 | 16 | 141,000 | 160 |
| 2010-03-09 | 16 | 16 | 15 | 16 | 461,000 | 160 |
| 2010-03-08 | 15 | 16 | 15 | 15 | 828,000 | 150 |
| 2010-03-05 | 18 | 18 | 17 | 17 | 38,000 | 170 |
| 2010-03-04 | 18 | 18 | 17 | 17 | 282,000 | 170 |
| 2010-03-03 | 18 | 22 | 17 | 17 | 3,040,000 | 170 |
| 2010-03-02 | 17 | 18 | 17 | 17 | 15,000 | 170 |
| 2010-03-01 | 17 | 18 | 17 | 17 | 85,000 | 170 |
| 2010-02-26 | 17 | 18 | 17 | 17 | 69,000 | 170 |
| 2010-02-25 | 17 | 18 | 17 | 18 | 37,000 | 180 |
| 2010-02-24 | 18 | 18 | 17 | 18 | 20,000 | 180 |
| 2010-02-23 | 18 | 19 | 18 | 18 | 242,000 | 180 |
| 2010-02-22 | 17 | 18 | 17 | 17 | 58,000 | 170 |
| 2010-02-19 | 17 | 18 | 17 | 18 | 59,000 | 180 |
| 2010-02-18 | 17 | 17 | 17 | 17 | 44,000 | 170 |
| 2010-02-17 | 17 | 18 | 17 | 18 | 26,000 | 180 |
| 2010-02-16 | 17 | 17 | 16 | 17 | 101,000 | 170 |
| 2010-02-15 | 17 | 18 | 17 | 18 | 22,000 | 180 |
| 2010-02-12 | 17 | 17 | 17 | 17 | 82,000 | 170 |
| 2010-02-10 | 17 | 17 | 17 | 17 | 73,000 | 170 |
| 2010-02-09 | 17 | 17 | 17 | 17 | 313,000 | 170 |
| 2010-02-08 | 17 | 17 | 17 | 17 | 84,000 | 170 |
| 2010-02-05 | 18 | 18 | 17 | 17 | 66,000 | 170 |
| 2010-02-04 | 18 | 19 | 17 | 18 | 420,000 | 180 |
| 2010-02-03 | 19 | 19 | 18 | 18 | 43,000 | 180 |
| 2010-02-02 | 18 | 19 | 18 | 19 | 155,000 | 190 |
| 2010-02-01 | 19 | 19 | 18 | 18 | 151,000 | 180 |
| 2010-01-29 | 20 | 20 | 18 | 19 | 218,000 | 190 |
| 2010-01-28 | 19 | 20 | 19 | 20 | 88,000 | 200 |
| 2010-01-27 | 19 | 20 | 19 | 19 | 1,129,000 | 190 |
| 2010-01-26 | 20 | 20 | 19 | 19 | 426,000 | 190 |
| 2010-01-25 | 19 | 21 | 19 | 20 | 1,808,000 | 200 |
| 2010-01-22 | 18 | 19 | 18 | 18 | 68,000 | 180 |
| 2010-01-21 | 18 | 19 | 18 | 18 | 34,000 | 180 |
| 2010-01-20 | 18 | 18 | 18 | 18 | 59,000 | 180 |
| 2010-01-19 | 18 | 18 | 18 | 18 | 54,000 | 180 |
| 2010-01-18 | 18 | 18 | 18 | 18 | 385,000 | 180 |
| 2010-01-15 | 18 | 19 | 18 | 18 | 207,000 | 180 |
| 2010-01-14 | 18 | 19 | 18 | 19 | 57,000 | 190 |
| 2010-01-13 | 19 | 19 | 18 | 19 | 62,000 | 190 |
| 2010-01-12 | 19 | 19 | 18 | 19 | 75,000 | 190 |
| 2010-01-08 | 19 | 20 | 18 | 19 | 61,000 | 190 |
| 2010-01-07 | 18 | 20 | 18 | 19 | 246,000 | 190 |
| 2010-01-06 | 19 | 19 | 18 | 19 | 130,000 | 190 |
| 2010-01-05 | 19 | 20 | 18 | 19 | 395,000 | 190 |
| 2010-01-04 | 19 | 20 | 18 | 19 | 381,000 | 190 |
分割・併合履歴 ： [2011-07-20]1株→0.1株
