3779 ジェイ・エスコムホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	90	93	90	91	55,700	91
2013-12-27	91	91	89	90	31,900	90
2013-12-26	88	91	87	91	24,200	91
2013-12-25	89	89	87	87	48,400	87
2013-12-24	89	89	88	88	20,700	88
2013-12-20	91	91	88	89	84,600	89
2013-12-19	91	93	90	92	52,200	92
2013-12-18	92	93	91	91	46,800	91
2013-12-17	94	95	91	92	122,700	92
2013-12-16	92	103	92	95	478,500	95
2013-12-13	94	94	89	92	165,100	92
2013-12-12	93	107	93	94	1,480,500	94
2013-12-11	95	96	90	91	148,900	91
2013-12-10	96	96	93	94	101,800	94
2013-12-09	93	97	92	97	135,000	97
2013-12-06	90	99	90	95	380,900	95
2013-12-05	92	93	90	90	67,100	90
2013-12-04	94	95	90	91	220,700	91
2013-12-03	97	114	92	96	2,954,900	96
2013-12-02	86	93	85	92	329,200	92
2013-11-29	87	87	84	86	34,700	86
2013-11-28	88	88	85	87	51,000	87
2013-11-27	88	88	86	87	13,100	87
2013-11-26	88	88	86	88	14,700	88
2013-11-25	86	88	85	88	63,300	88
2013-11-22	85	86	84	86	24,000	86
2013-11-21	88	88	85	85	76,200	85
2013-11-20	87	87	86	87	45,700	87
2013-11-19	88	94	87	87	261,900	87
2013-11-18	85	88	85	86	78,000	86
2013-11-15	85	85	84	84	22,500	84
2013-11-14	85	85	83	85	29,900	85
2013-11-13	83	85	82	83	67,000	83
2013-11-12	82	83	81	82	15,800	82
2013-11-11	83	83	81	82	67,800	82
2013-11-08	82	85	82	83	89,300	83
2013-11-07	85	85	83	83	61,300	83
2013-11-06	86	86	84	86	34,000	86
2013-11-05	83	87	83	86	115,300	86
2013-11-01	87	87	81	83	153,400	83
2013-10-31	85	87	83	85	86,900	85
2013-10-30	89	90	83	85	432,000	85
2013-10-29	93	93	90	92	171,100	92
2013-10-28	95	99	92	95	890,000	95
2013-10-25	95	120	95	103	4,210,000	103
2013-10-24	92	92	88	90	159,700	90
2013-10-23	97	97	91	91	355,000	91
2013-10-22	115	115	93	99	2,049,500	99
2013-10-21	82	110	82	110	3,041,500	110
2013-10-18	82	82	79	80	146,700	80
2013-10-17	78	86	77	82	506,300	82
2013-10-16	77	78	75	77	28,800	77
2013-10-15	77	77	75	76	17,000	76
2013-10-11	77	77	76	77	5,100	77
2013-10-10	76	77	75	76	45,600	76
2013-10-09	74	77	74	77	20,900	77
2013-10-08	75	76	74	76	33,600	76
2013-10-07	77	77	75	76	28,900	76
2013-10-04	77	77	75	77	11,500	77
2013-10-03	77	77	76	77	20,500	77
2013-10-02	78	78	76	76	32,000	76
2013-10-01	79	79	77	78	24,600	78
2013-09-30	78	79	77	78	40,500	78
2013-09-27	79	79	77	78	34,000	78
2013-09-26	78	78	76	78	7,900	78
2013-09-25	79	79	77	78	29,900	78
2013-09-24	79	80	78	79	34,300	79
2013-09-20	80	80	77	79	48,800	79
2013-09-19	77	81	76	80	69,300	80
2013-09-18	75	77	75	77	24,800	77
2013-09-17	76	77	74	75	40,400	75
2013-09-13	77	77	76	76	5,200	76
2013-09-12	78	78	77	77	40,200	77
2013-09-11	77	77	76	77	13,400	77
2013-09-10	77	77	76	77	26,900	77
2013-09-09	76	77	76	77	4,300	77
2013-09-06	77	77	74	75	32,100	75
2013-09-05	76	78	76	77	38,400	77
2013-09-04	75	76	75	76	10,100	76
2013-09-03	75	76	75	75	13,500	75
2013-09-02	75	75	73	75	6,100	75
2013-08-30	75	76	74	74	33,400	74
2013-08-29	75	76	72	73	67,100	73
2013-08-28	76	76	75	76	32,200	76
2013-08-27	78	78	77	77	5,600	77
2013-08-26	80	81	78	78	30,000	78
2013-08-23	77	78	77	77	20,000	77
2013-08-22	78	78	75	77	45,800	77
2013-08-21	80	80	77	78	19,700	78
2013-08-20	80	80	79	79	9,300	79
2013-08-19	77	81	77	79	25,500	79
2013-08-16	78	78	77	77	7,300	77
2013-08-15	79	79	78	78	9,200	78
2013-08-14	78	78	77	78	9,600	78
2013-08-13	80	82	77	77	89,000	77
2013-08-12	81	83	80	80	19,300	80
2013-08-09	82	83	80	81	33,500	81
2013-08-08	85	87	80	81	53,700	81
2013-08-07	85	87	83	84	63,300	84
2013-08-06	90	99	81	86	969,000	86
2013-08-05	79	91	79	86	571,600	86
2013-08-02	78	79	78	79	14,100	79
2013-08-01	77	78	77	78	48,100	78
2013-07-31	77	78	77	77	7,900	77
2013-07-30	77	78	77	77	6,700	77
2013-07-29	76	77	76	76	21,500	76
2013-07-26	80	80	78	80	29,500	80
2013-07-25	80	80	78	80	43,500	80
2013-07-24	79	79	78	79	8,500	79
2013-07-23	79	80	78	79	7,500	79
2013-07-22	79	79	77	79	19,700	79
2013-07-19	81	81	76	78	59,300	78
2013-07-18	80	82	80	81	9,900	81
2013-07-17	83	83	80	82	24,000	82
2013-07-16	84	85	83	83	20,100	83
2013-07-12	83	85	83	83	17,400	83
2013-07-11	82	84	80	82	56,500	82
2013-07-10	86	90	82	82	214,300	82
2013-07-09	80	84	80	84	65,100	84
2013-07-08	82	82	78	79	32,200	79
2013-07-05	80	81	78	80	39,200	80
2013-07-04	76	79	76	79	15,000	79
2013-07-03	76	77	74	77	17,800	77
2013-07-02	76	76	75	76	43,300	76
2013-07-01	75	76	75	75	6,900	75
2013-06-28	73	75	73	75	12,900	75
2013-06-27	72	73	67	73	74,400	73
2013-06-26	75	75	71	71	22,600	71
2013-06-25	76	76	73	74	32,100	74
2013-06-24	77	77	75	76	20,600	76
2013-06-21	77	78	75	78	22,200	78
2013-06-20	81	81	78	79	29,600	79
2013-06-19	82	82	80	81	32,800	81
2013-06-18	80	82	80	82	31,800	82
2013-06-17	78	79	77	79	21,600	79
2013-06-14	78	79	77	77	12,400	77
2013-06-13	80	80	76	76	45,900	76
2013-06-12	74	83	74	80	66,000	80
2013-06-11	78	79	76	78	30,900	78
2013-06-10	78	79	75	79	31,900	79
2013-06-07	71	75	68	73	164,400	73
2013-06-06	84	86	77	79	158,300	79
2013-06-05	87	89	84	85	78,200	85
2013-06-04	93	97	81	88	231,100	88
2013-06-03	92	92	90	90	75,800	90
2013-05-31	97	97	93	94	126,900	94
2013-05-30	93	104	93	97	924,900	97
2013-05-29	93	95	88	91	198,900	91
2013-05-28	91	106	91	92	924,100	92
2013-05-27	90	90	86	90	33,800	90
2013-05-24	91	93	84	90	132,800	90
2013-05-23	93	97	90	90	133,100	90
2013-05-22	94	95	93	95	62,100	95
2013-05-21	97	97	94	96	105,200	96
2013-05-20	96	102	95	97	167,100	97
2013-05-17	93	111	93	95	1,584,500	95
2013-05-16	94	94	85	89	405,800	89
2013-05-15	104	104	93	97	331,200	97
2013-05-14	104	114	101	101	644,000	101
2013-05-13	105	105	96	101	353,500	101
2013-05-10	112	113	104	104	319,600	104
2013-05-09	115	126	105	110	798,400	110
2013-05-08	109	153	102	115	4,527,300	115
2013-05-07	83	112	83	106	3,596,200	106
2013-05-02	83	84	82	83	9,900	83
2013-05-01	84	85	82	83	34,200	83
2013-04-30	82	84	82	83	22,200	83
2013-04-26	84	84	82	82	34,400	82
2013-04-25	85	85	83	84	55,400	84
2013-04-24	86	87	84	86	25,600	86
2013-04-23	88	89	85	85	137,500	85
2013-04-22	85	87	84	87	58,100	87
2013-04-19	87	87	83	84	148,700	84
2013-04-18	81	90	81	86	295,100	86
2013-04-17	80	81	79	81	53,800	81
2013-04-16	79	80	78	80	27,200	80
2013-04-15	82	82	79	80	96,300	80
2013-04-12	82	100	80	81	1,370,500	81
2013-04-11	77	83	76	80	256,800	80
2013-04-10	76	77	75	77	17,100	77
2013-04-09	76	77	74	77	67,400	77
2013-04-08	74	77	73	77	56,000	77
2013-04-05	74	74	72	72	10,900	72
2013-04-04	73	74	72	73	8,000	73
2013-04-03	74	75	73	73	6,800	73
2013-04-02	71	74	71	74	20,500	74
2013-04-01	75	75	72	72	30,700	72
2013-03-29	74	75	74	75	2,800	75
2013-03-28	75	75	73	73	15,200	73
2013-03-27	73	75	73	75	12,400	75
2013-03-26	74	74	73	74	800	74
2013-03-25	73	74	73	74	7,400	74
2013-03-22	72	74	72	74	7,100	74
2013-03-21	74	74	73	74	29,500	74
2013-03-19	77	77	72	73	68,200	73
2013-03-18	79	79	75	76	42,400	76
2013-03-15	79	80	78	79	4,200	79
2013-03-14	79	80	78	79	6,700	79
2013-03-13	78	84	77	80	86,300	80
2013-03-12	78	79	77	78	12,900	78
2013-03-11	77	78	77	78	19,800	78
2013-03-08	77	78	76	78	3,500	78
2013-03-07	77	77	76	77	18,200	77
2013-03-06	77	77	76	77	5,100	77
2013-03-05	76	77	75	77	5,700	77
2013-03-04	75	76	75	76	4,500	76
2013-03-01	74	75	74	75	20,500	75
2013-02-28	76	77	74	76	6,800	76
2013-02-27	75	76	75	76	21,700	76
2013-02-26	76	76	75	75	11,700	75
2013-02-25	76	77	76	77	6,800	77
2013-02-22	76	76	75	76	5,000	76
2013-02-21	76	76	75	76	8,000	76
2013-02-20	75	77	75	77	12,100	77
2013-02-19	73	74	72	74	9,600	74
2013-02-18	73	73	73	73	21,200	73
2013-02-15	77	77	70	72	40,600	72
2013-02-14	75	77	75	76	42,200	76
2013-02-13	78	78	76	76	37,100	76
2013-02-12	83	85	78	79	48,900	79
2013-02-08	85	85	83	83	26,400	83
2013-02-07	83	85	82	85	29,600	85
2013-02-06	83	85	82	82	41,500	82
2013-02-05	81	83	81	82	24,100	82
2013-02-04	81	81	80	81	8,700	81
2013-02-01	80	80	79	80	33,200	80
2013-01-31	80	81	80	80	8,900	80
2013-01-30	79	84	79	81	63,500	81
2013-01-29	81	81	79	80	44,900	80
2013-01-28	82	84	81	81	56,200	81
2013-01-25	84	84	80	82	60,600	82
2013-01-24	88	92	80	81	587,700	81
2013-01-23	77	80	75	79	86,400	79
2013-01-22	76	80	76	77	65,000	77
2013-01-21	74	76	74	75	20,500	75
2013-01-18	74	76	73	74	13,500	74
2013-01-17	75	76	73	73	42,400	73
2013-01-16	78	79	74	76	158,200	76
2013-01-15	73	77	72	77	111,700	77
2013-01-11	73	74	72	72	57,000	72
2013-01-10	73	76	72	73	94,400	73
2013-01-09	72	72	71	72	57,000	72
2013-01-08	72	73	71	72	25,100	72
2013-01-07	70	72	69	72	76,600	72
2013-01-04	72	72	69	71	97,400	71

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 [2013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 [2013年度]