3779 ジェイ・エスコムホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	91	91	87	90	186,700	90
2011-12-29	89	116	89	90	1,285,700	90
2011-12-28	90	92	89	90	35,000	90
2011-12-27	90	92	89	91	36,100	91
2011-12-26	94	94	89	93	69,100	93
2011-12-22	94	100	90	92	398,800	92
2011-12-21	92	97	90	90	94,400	90
2011-12-20	92	94	91	94	77,500	94
2011-12-19	94	99	88	92	191,100	92
2011-12-16	97	99	92	98	68,100	98
2011-12-15	97	100	94	97	75,900	97
2011-12-14	99	102	96	100	70,300	100
2011-12-13	101	105	97	103	134,400	103
2011-12-12	106	110	100	105	772,600	105
2011-12-09	89	117	88	116	2,473,500	116
2011-12-08	88	91	87	88	45,400	88
2011-12-07	89	89	87	89	15,600	89
2011-12-06	89	93	88	89	122,700	89
2011-12-05	92	93	88	90	123,800	90
2011-12-02	92	112	88	92	983,400	92
2011-12-01	93	93	87	90	226,200	90
2011-11-30	110	121	91	93	1,536,500	93
2011-11-29	69	98	69	98	2,209,700	98
2011-11-28	71	71	65	68	156,700	68
2011-11-25	71	72	70	71	24,900	71
2011-11-24	73	73	71	71	34,200	71
2011-11-22	74	77	73	74	60,500	74
2011-11-21	78	78	70	76	80,500	76
2011-11-18	83	84	77	79	70,700	79
2011-11-17	81	86	81	83	68,500	83
2011-11-16	85	85	82	83	28,000	83
2011-11-15	85	89	85	85	39,000	85
2011-11-14	86	87	84	85	15,600	85
2011-11-11	84	93	84	84	149,900	84
2011-11-10	85	86	83	85	61,700	85
2011-11-09	91	91	86	86	105,600	86
2011-11-08	93	93	90	91	47,600	91
2011-11-07	94	94	91	92	60,300	92
2011-11-04	93	93	92	93	24,500	93
2011-11-02	91	98	91	95	211,600	95
2011-11-01	91	94	90	92	106,400	92
2011-10-31	92	92	90	92	65,300	92
2011-10-28	99	99	92	92	216,000	92
2011-10-27	95	108	95	99	1,267,100	99
2011-10-26	89	91	89	90	59,200	90
2011-10-25	91	96	89	91	292,500	91
2011-10-24	91	95	90	90	245,200	90
2011-10-21	106	108	90	93	569,500	93
2011-10-20	90	118	90	107	2,003,100	107
2011-10-19	90	90	88	88	8,700	88
2011-10-18	89	90	88	89	11,000	89
2011-10-17	93	99	89	89	120,500	89
2011-10-14	94	94	92	92	36,100	92
2011-10-13	93	99	92	96	97,000	96
2011-10-12	90	91	88	91	4,800	91
2011-10-11	90	93	87	90	31,500	90
2011-10-07	89	92	86	88	25,100	88
2011-10-06	86	98	86	87	154,400	87
2011-10-05	90	91	86	86	41,500	86
2011-10-04	86	107	86	89	622,200	89
2011-10-03	85	90	85	88	43,700	88
2011-09-30	92	93	90	92	23,000	92
2011-09-29	95	95	87	92	50,000	92
2011-09-28	95	100	95	96	25,700	96
2011-09-27	93	95	91	92	30,000	92
2011-09-26	100	103	89	89	174,900	89
2011-09-22	112	117	109	110	53,000	110
2011-09-21	117	119	114	117	52,300	117
2011-09-20	116	117	116	117	18,200	117
2011-09-16	119	120	119	119	19,800	119
2011-09-15	116	126	116	119	79,900	119
2011-09-14	122	125	116	117	46,500	117
2011-09-13	125	132	123	124	201,400	124
2011-09-12	118	127	116	125	119,400	125
2011-09-09	116	121	116	121	44,300	121
2011-09-08	119	123	116	116	21,600	116
2011-09-07	115	121	115	121	41,900	121
2011-09-06	120	122	114	114	55,200	114
2011-09-05	128	128	120	121	110,200	121
2011-09-02	132	135	129	129	101,100	129
2011-09-01	125	142	123	135	678,600	135
2011-08-31	114	127	114	127	232,500	127
2011-08-30	115	116	112	116	31,900	116
2011-08-29	111	118	111	117	36,900	117
2011-08-26	111	114	111	113	10,100	113
2011-08-25	114	115	112	114	31,600	114
2011-08-24	120	121	115	116	28,500	116
2011-08-23	125	125	118	121	20,400	121
2011-08-22	120	125	120	121	28,300	121
2011-08-19	123	124	120	122	49,400	122
2011-08-18	132	132	126	129	77,200	129
2011-08-17	133	134	131	132	38,100	132
2011-08-16	134	146	132	136	307,600	136
2011-08-15	124	132	124	131	73,100	131
2011-08-12	126	133	126	127	89,400	127
2011-08-11	120	128	119	124	95,200	124
2011-08-10	126	145	125	129	336,000	129
2011-08-09	123	126	115	121	139,300	121
2011-08-08	128	131	124	125	130,400	125
2011-08-05	126	133	125	131	149,800	131
2011-08-04	135	154	134	141	263,700	141
2011-08-03	140	140	133	135	127,400	135
2011-08-02	145	146	140	141	87,100	141
2011-08-01	144	149	138	143	151,500	143
2011-07-29	150	151	145	146	117,300	146
2011-07-28	155	155	151	152	84,600	152
2011-07-27	161	161	151	156	159,300	156
2011-07-26	164	164	156	161	86,700	161
2011-07-25	167	167	158	160	110,800	160
2011-07-22	175	175	165	166	146,800	166
2011-07-21	177	188	172	174	253,000	174
2011-07-20	208	217	169	172	482,800	172
2011-07-19	19	21	19	20	2,329,000	200
2011-07-15	21	21	19	19	1,791,000	190
2011-07-14	21	22	20	21	666,000	210
2011-07-13	21	22	20	22	1,072,000	220
2011-07-12	22	22	20	22	3,078,000	220
2011-07-11	25	25	22	23	1,985,000	230
2011-07-08	26	28	24	25	7,421,000	250
2011-07-07	24	26	22	23	7,442,000	230
2011-07-06	19	25	18	25	9,584,000	250
2011-07-05	19	20	18	19	997,000	190
2011-07-04	22	22	18	19	3,399,000	190
2011-07-01	23	24	20	22	1,691,000	220
2011-06-30	23	23	20	22	3,027,000	220
2011-06-29	26	27	21	22	9,589,000	220
2011-06-28	15	24	15	23	13,794,000	230
2011-06-27	15	16	15	15	301,000	150
2011-06-24	16	16	15	16	77,000	160
2011-06-23	16	16	15	16	151,000	160
2011-06-22	16	17	15	17	432,000	170
2011-06-21	15	17	15	17	1,202,000	170
2011-06-20	16	16	15	15	1,153,000	150
2011-06-17	16	17	15	16	914,000	160
2011-06-16	16	18	14	15	2,194,000	150
2011-06-15	16	16	14	16	1,279,000	160
2011-06-14	16	17	15	15	418,000	150
2011-06-13	16	17	16	16	404,000	160
2011-06-10	16	17	15	16	591,000	160
2011-06-09	16	16	15	16	790,000	160
2011-06-08	16	17	15	16	2,121,000	160
2011-06-07	15	18	15	16	3,155,000	160
2011-06-06	16	16	15	15	1,182,000	150
2011-06-03	16	16	15	16	1,642,000	160
2011-06-02	16	17	16	17	1,398,000	170
2011-06-01	18	18	16	16	1,751,000	160
2011-05-31	19	20	17	18	2,061,000	180
2011-05-30	19	21	17	18	4,921,000	180
2011-05-27	20	24	18	20	8,496,000	200
2011-05-26	30	36	19	19	25,160,000	190
2011-05-25	14	29	13	24	28,365,000	240
2011-05-24	12	14	12	13	1,292,000	130
2011-05-23	12	13	12	12	419,000	120
2011-05-20	12	14	12	13	929,000	130
2011-05-19	11	12	11	12	311,000	120
2011-05-18	11	12	11	11	51,000	110
2011-05-17	11	11	11	11	74,000	110
2011-05-16	13	13	11	12	49,000	120
2011-05-13	12	13	11	13	175,000	130
2011-05-12	11	14	11	12	1,230,000	120
2011-05-11	11	11	11	11	23,000	110
2011-05-10	11	11	11	11	8,000	110
2011-05-09	11	11	11	11	6,000	110
2011-05-06	11	11	11	11	26,000	110
2011-05-02	11	11	11	11	9,000	110
2011-04-28	11	12	11	11	12,000	110
2011-04-27	11	12	11	12	4,000	120
2011-04-26	11	12	11	12	8,000	120
2011-04-25	12	12	11	11	62,000	110
2011-04-22	11	11	11	11	39,000	110
2011-04-21	11	12	11	12	51,000	120
2011-04-20	11	11	11	11	403,000	110
2011-04-19	11	13	11	11	915,000	110
2011-04-18	11	12	11	11	25,000	110
2011-04-15	11	11	11	11	8,000	110
2011-04-14	12	12	11	11	24,000	110
2011-04-13	11	11	10	11	9,000	110
2011-04-12	11	11	11	11	9,000	110
2011-04-11	11	11	11	11	3,000	110
2011-04-08	10	11	10	11	16,000	110
2011-04-07	11	11	11	11	11,000	110
2011-04-06	11	11	11	11	142,000	110
2011-04-05	12	12	11	11	16,000	110
2011-04-04	12	12	11	12	18,000	120
2011-04-01	12	12	12	12	20,000	120
2011-03-31	11	12	11	12	427,000	120
2011-03-30	10	11	10	11	22,000	110
2011-03-29	10	11	10	11	34,000	110
2011-03-28	12	12	10	10	557,000	100
2011-03-25	11	12	11	11	146,000	110
2011-03-24	12	12	11	11	159,000	110
2011-03-23	11	12	11	12	84,000	120
2011-03-22	12	12	11	12	27,000	120
2011-03-18	9	11	9	11	444,000	110
2011-03-17	9	10	9	10	402,000	100
2011-03-16	8	9	8	9	192,000	90
2011-03-15	10	11	7	9	649,000	90
2011-03-14	10	11	9	11	591,000	110
2011-03-11	13	14	13	13	50,000	130
2011-03-10	14	14	14	14	376,000	140
2011-03-09	15	15	15	15	6,000	150
2011-03-08	14	15	14	15	7,000	150
2011-03-07	14	15	14	15	2,000	150
2011-03-04	15	15	14	15	7,000	150
2011-03-03	15	15	15	15	61,000	150
2011-03-02	15	15	15	15	7,000	150
2011-03-01	14	15	14	14	17,000	140
2011-02-28	14	15	14	15	190,000	150
2011-02-25	14	14	14	14	9,000	140
2011-02-24	14	15	14	14	322,000	140
2011-02-23	13	13	13	13	21,000	130
2011-02-22	14	14	13	13	65,000	130
2011-02-21	13	14	13	14	23,000	140
2011-02-18	14	14	14	14	184,000	140
2011-02-17	15	15	13	14	67,000	140
2011-02-16	13	15	13	15	72,000	150
2011-02-15	14	14	13	14	21,000	140
2011-02-14	14	14	13	13	42,000	130
2011-02-10	13	14	13	13	119,000	130
2011-02-09	14	14	14	14	186,000	140
2011-02-08	15	15	14	15	430,000	150
2011-02-07	13	14	13	14	418,000	140
2011-02-04	12	13	12	13	17,000	130
2011-02-03	12	13	12	12	77,000	120
2011-02-02	13	13	12	12	8,000	120
2011-02-01	13	13	12	12	178,000	120
2011-01-31	13	14	13	13	166,000	130
2011-01-28	13	13	13	13	32,000	130
2011-01-27	13	13	13	13	48,000	130
2011-01-26	13	13	13	13	41,000	130
2011-01-25	13	13	13	13	17,000	130
2011-01-24	13	14	13	13	127,000	130
2011-01-21	13	13	12	12	139,000	120
2011-01-20	13	13	12	13	69,000	130
2011-01-19	14	14	12	13	175,000	130
2011-01-18	12	14	12	14	227,000	140
2011-01-17	12	12	11	12	85,000	120
2011-01-14	12	12	12	12	52,000	120
2011-01-13	11	12	11	12	34,000	120
2011-01-12	12	13	12	12	197,000	120
2011-01-11	11	12	11	12	83,000	120
2011-01-07	12	12	12	12	22,000	120
2011-01-06	12	12	12	12	12,000	120
2011-01-05	12	12	12	12	47,000	120
2011-01-04	12	12	11	12	40,000	120

分割・併合履歴： [2011-07-20]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2011年度]

3779 ジェイ・エスコムホールディングス(株) の時系列データ [2011年度]