3779 ジェイ・エスコムホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	70	82	68	69	1,381,900	69
2012-12-27	68	70	67	69	62,200	69
2012-12-26	67	68	67	68	12,800	68
2012-12-25	67	68	67	68	21,300	68
2012-12-21	68	68	67	68	24,300	68
2012-12-20	68	68	67	68	9,000	68
2012-12-19	69	69	68	68	50,300	68
2012-12-18	69	69	68	69	17,000	69
2012-12-17	70	71	69	69	29,700	69
2012-12-14	69	70	69	70	16,400	70
2012-12-13	69	70	69	69	28,200	69
2012-12-12	69	70	68	70	28,900	70
2012-12-11	68	68	68	68	41,600	68
2012-12-10	69	70	68	68	60,500	68
2012-12-07	68	72	68	71	262,000	71
2012-12-06	68	69	68	68	21,500	68
2012-12-05	69	69	68	68	40,600	68
2012-12-04	67	71	67	70	83,400	70
2012-12-03	67	68	67	67	25,800	67
2012-11-30	69	69	68	68	6,800	68
2012-11-29	68	69	67	69	12,900	69
2012-11-28	67	70	67	67	103,500	67
2012-11-27	67	67	66	66	49,000	66
2012-11-26	68	68	67	67	12,900	67
2012-11-22	67	67	66	67	49,200	67
2012-11-21	67	71	66	66	225,100	66
2012-11-20	66	67	66	67	26,300	67
2012-11-19	67	67	66	66	51,200	66
2012-11-16	66	67	65	66	25,100	66
2012-11-15	66	67	66	67	21,000	67
2012-11-14	66	67	65	66	48,000	66
2012-11-13	70	70	65	66	198,900	66
2012-11-12	71	89	69	69	3,536,000	69
2012-11-09	65	66	65	66	37,300	66
2012-11-08	67	67	65	65	29,400	65
2012-11-07	66	71	66	67	238,300	67
2012-11-06	68	68	66	66	6,900	66
2012-11-05	67	68	66	66	5,900	66
2012-11-02	66	68	66	67	11,400	67
2012-11-01	67	68	66	67	26,900	67
2012-10-31	65	68	65	66	56,000	66
2012-10-30	65	66	64	66	11,500	66
2012-10-29	65	66	64	65	26,400	65
2012-10-26	65	67	65	65	17,800	65
2012-10-25	65	67	65	65	63,400	65
2012-10-24	66	67	65	65	69,800	65
2012-10-23	67	69	66	66	86,400	66
2012-10-22	67	75	66	68	609,600	68
2012-10-19	68	69	66	69	50,100	69
2012-10-18	65	70	64	67	403,500	67
2012-10-17	65	65	63	65	109,500	65
2012-10-16	69	69	65	65	173,000	65
2012-10-15	67	69	66	69	104,000	69
2012-10-12	77	77	68	68	315,700	68
2012-10-11	74	77	70	71	445,000	71
2012-10-10	96	97	70	76	2,198,300	76
2012-10-09	65	92	64	92	1,775,300	92
2012-10-05	63	68	60	62	104,400	62
2012-10-04	62	63	61	63	24,000	63
2012-10-03	63	63	62	63	3,000	63
2012-10-02	64	64	62	63	20,900	63
2012-10-01	63	67	63	65	9,900	65
2012-09-28	63	63	63	63	3,400	63
2012-09-27	64	64	64	64	1,900	64
2012-09-26	64	64	64	64	2,800	64
2012-09-25	64	64	64	64	3,700	64
2012-09-24	66	66	66	66	300	66
2012-09-21	66	66	65	65	7,800	65
2012-09-20	66	66	65	65	7,000	65
2012-09-19	67	67	67	67	2,300	67
2012-09-18	66	67	65	66	8,400	66
2012-09-14	66	66	65	66	2,000	66
2012-09-13	65	66	65	66	3,300	66
2012-09-12	66	66	65	65	6,000	65
2012-09-11	67	67	65	65	8,200	65
2012-09-10	66	66	66	66	1,400	66
2012-09-07	66	66	66	66	400	66
2012-09-06	65	65	65	65	2,400	65
2012-09-05	65	66	65	66	5,200	66
2012-09-04	66	66	65	65	6,700	65
2012-09-03	67	67	66	66	4,100	66
2012-08-31	68	68	66	66	13,000	66
2012-08-30	66	72	66	68	125,900	68
2012-08-29	64	67	64	65	5,600	65
2012-08-28	65	65	64	65	2,200	65
2012-08-27	66	66	66	66	200	66
2012-08-24	65	65	65	65	7,000	65
2012-08-23	65	66	65	66	2,200	66
2012-08-22	67	67	66	66	4,400	66
2012-08-21	67	69	66	67	13,200	67
2012-08-20	65	67	65	66	6,900	66
2012-08-17	64	66	64	66	3,900	66
2012-08-16	65	65	63	64	6,300	64
2012-08-15	65	66	64	65	3,400	65
2012-08-14	65	66	63	65	14,300	65
2012-08-13	65	65	63	63	25,200	63
2012-08-10	65	66	64	65	16,100	65
2012-08-09	65	67	64	65	7,800	65
2012-08-08	64	72	64	66	110,700	66
2012-08-07	63	65	63	64	7,200	64
2012-08-06	64	65	63	65	8,900	65
2012-08-03	63	64	63	64	4,900	64
2012-08-02	64	64	63	64	2,600	64
2012-08-01	66	66	64	64	6,000	64
2012-07-31	65	67	65	67	5,000	67
2012-07-30	67	67	65	66	1,000	66
2012-07-27	67	67	65	66	9,500	66
2012-07-26	64	67	64	67	5,300	67
2012-07-25	66	66	64	65	14,400	65
2012-07-24	69	69	62	65	95,100	65
2012-07-23	71	71	70	70	9,500	70
2012-07-20	72	75	72	72	28,200	72
2012-07-19	70	76	70	74	56,400	74
2012-07-18	71	71	71	71	2,400	71
2012-07-17	70	71	70	70	2,800	70
2012-07-13	71	71	70	71	23,800	71
2012-07-12	72	72	71	72	11,300	72
2012-07-11	74	74	71	72	17,600	72
2012-07-10	73	74	73	74	8,900	74
2012-07-09	73	74	73	74	2,900	74
2012-07-06	75	75	75	75	3,900	75
2012-07-05	74	75	74	74	14,800	74
2012-07-04	75	78	75	75	15,900	75
2012-07-03	76	76	75	75	11,100	75
2012-07-02	75	76	74	76	5,800	76
2012-06-29	75	75	73	75	26,700	75
2012-06-28	76	76	74	76	5,400	76
2012-06-27	77	77	74	75	8,000	75
2012-06-26	75	76	75	76	4,100	76
2012-06-25	75	75	74	75	10,300	75
2012-06-22	74	75	73	75	23,000	75
2012-06-21	78	78	74	74	17,500	74
2012-06-20	74	75	74	75	6,600	75
2012-06-19	74	75	74	74	2,100	74
2012-06-18	74	76	74	75	6,600	75
2012-06-15	75	83	73	73	88,500	73
2012-06-14	76	77	74	75	13,700	75
2012-06-13	77	77	75	75	8,200	75
2012-06-12	75	76	74	76	9,900	76
2012-06-11	73	80	72	75	23,600	75
2012-06-08	73	74	71	73	13,100	73
2012-06-07	71	73	71	73	9,500	73
2012-06-06	71	71	70	71	5,600	71
2012-06-05	67	70	67	69	11,500	69
2012-06-04	68	69	67	68	12,900	68
2012-06-01	72	73	72	72	4,000	72
2012-05-31	73	74	72	72	8,600	72
2012-05-30	73	74	72	73	6,200	73
2012-05-29	72	73	72	73	4,800	73
2012-05-28	72	73	72	72	3,800	72
2012-05-25	72	73	71	72	7,800	72
2012-05-24	72	74	72	73	2,100	73
2012-05-23	75	76	72	72	13,400	72
2012-05-22	77	77	75	77	10,500	77
2012-05-21	74	76	74	76	5,600	76
2012-05-18	73	74	70	74	16,300	74
2012-05-17	72	78	72	73	66,700	73
2012-05-16	73	73	69	70	41,100	70
2012-05-15	75	75	71	73	34,500	73
2012-05-14	77	77	75	75	20,400	75
2012-05-11	80	81	76	77	59,000	77
2012-05-10	84	84	80	81	41,100	81
2012-05-09	89	101	84	84	919,300	84
2012-05-08	86	87	86	86	12,300	86
2012-05-07	87	87	86	87	19,200	87
2012-05-02	87	88	87	87	19,400	87
2012-05-01	89	90	87	88	41,200	88
2012-04-27	93	93	89	89	31,800	89
2012-04-26	92	93	92	93	4,600	93
2012-04-25	93	93	92	93	5,200	93
2012-04-24	93	93	92	93	23,300	93
2012-04-23	94	94	92	93	15,000	93
2012-04-20	93	93	92	93	30,000	93
2012-04-19	94	94	92	94	41,000	94
2012-04-18	94	95	94	94	10,400	94
2012-04-17	93	95	93	94	13,500	94
2012-04-16	94	94	93	94	6,700	94
2012-04-13	94	96	94	94	27,700	94
2012-04-12	94	95	93	94	19,700	94
2012-04-11	95	95	93	94	31,700	94
2012-04-10	95	96	95	95	17,300	95
2012-04-09	96	96	95	95	9,200	95
2012-04-06	95	97	95	95	44,100	95
2012-04-05	95	97	94	96	47,000	96
2012-04-04	96	99	95	96	80,400	96
2012-04-03	96	98	94	98	32,300	98
2012-04-02	95	98	95	95	60,700	95
2012-03-30	95	96	93	94	95,500	94
2012-03-29	98	100	94	94	263,800	94
2012-03-28	95	112	94	98	2,736,100	98
2012-03-27	97	98	94	94	40,000	94
2012-03-26	94	96	94	96	27,500	96
2012-03-23	96	96	92	93	92,200	93
2012-03-22	100	100	96	96	65,400	96
2012-03-21	99	101	98	101	49,500	101
2012-03-19	98	100	96	98	66,800	98
2012-03-16	96	102	96	96	210,300	96
2012-03-15	95	96	94	95	44,300	95
2012-03-14	95	98	95	95	104,900	95
2012-03-13	95	96	93	94	85,600	94
2012-03-12	94	97	93	94	157,100	94
2012-03-09	94	94	92	94	97,600	94
2012-03-08	93	95	92	95	104,500	95
2012-03-07	92	93	91	93	48,200	93
2012-03-06	94	104	91	91	765,600	91
2012-03-05	91	92	90	92	60,800	92
2012-03-02	92	92	90	90	27,500	90
2012-03-01	91	92	91	92	20,200	92
2012-02-29	93	93	91	91	40,000	91
2012-02-28	92	93	91	93	24,800	93
2012-02-27	93	93	92	92	44,500	92
2012-02-24	96	106	91	93	989,000	93
2012-02-23	92	94	92	94	46,900	94
2012-02-22	91	93	91	92	31,300	92
2012-02-21	91	92	90	91	11,300	91
2012-02-20	91	94	90	91	83,100	91
2012-02-17	93	93	90	90	114,100	90
2012-02-16	89	97	89	91	588,200	91
2012-02-15	90	90	89	90	30,000	90
2012-02-14	90	92	88	90	79,200	90
2012-02-13	89	90	88	90	26,000	90
2012-02-10	91	91	89	89	37,400	89
2012-02-09	90	92	90	90	47,100	90
2012-02-08	89	92	89	90	73,000	90
2012-02-07	91	91	88	88	72,900	88
2012-02-06	91	92	91	91	17,400	91
2012-02-03	90	91	90	90	23,200	90
2012-02-02	89	91	89	90	21,200	90
2012-02-01	90	90	89	90	18,700	90
2012-01-31	92	92	89	90	115,000	90
2012-01-30	89	101	89	91	422,200	91
2012-01-27	90	91	88	89	56,800	89
2012-01-26	89	90	89	90	23,600	90
2012-01-25	91	93	90	90	77,600	90
2012-01-24	90	91	90	91	7,200	91
2012-01-23	90	91	89	90	35,000	90
2012-01-20	88	90	88	90	31,700	90
2012-01-19	88	90	88	90	32,900	90
2012-01-18	88	93	87	89	71,800	89
2012-01-17	89	90	88	88	72,000	88
2012-01-16	89	90	89	90	23,100	90
2012-01-13	90	90	89	90	15,900	90
2012-01-12	92	92	89	90	50,100	90
2012-01-11	90	91	89	91	25,300	91
2012-01-10	92	92	89	91	36,000	91
2012-01-06	90	91	89	91	71,400	91
2012-01-05	90	101	89	90	652,300	90
2012-01-04	92	93	88	90	87,700	90

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 [2012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 [2012年度]