3779 ジェイ・エスコム ホールディングス(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 144 | 145 | 142 | 144 | 106,300 | 144 |
2017-12-28 | 145 | 146 | 143 | 144 | 65,000 | 144 |
2017-12-27 | 142 | 147 | 141 | 146 | 94,500 | 146 |
2017-12-26 | 141 | 144 | 140 | 141 | 280,000 | 141 |
2017-12-25 | 144 | 144 | 141 | 141 | 181,200 | 141 |
2017-12-22 | 145 | 145 | 143 | 143 | 53,700 | 143 |
2017-12-21 | 144 | 145 | 143 | 143 | 103,500 | 143 |
2017-12-20 | 145 | 157 | 142 | 145 | 1,215,700 | 145 |
2017-12-19 | 142 | 142 | 140 | 140 | 97,000 | 140 |
2017-12-18 | 143 | 144 | 141 | 142 | 64,600 | 142 |
2017-12-15 | 143 | 145 | 141 | 144 | 189,700 | 144 |
2017-12-14 | 146 | 146 | 141 | 145 | 771,900 | 145 |
2017-12-13 | 145 | 180 | 145 | 147 | 11,171,800 | 147 |
2017-12-12 | 140 | 142 | 138 | 140 | 84,600 | 140 |
2017-12-11 | 141 | 141 | 139 | 140 | 31,700 | 140 |
2017-12-08 | 142 | 143 | 139 | 141 | 55,200 | 141 |
2017-12-07 | 136 | 142 | 136 | 140 | 61,500 | 140 |
2017-12-06 | 138 | 139 | 136 | 137 | 50,900 | 137 |
2017-12-05 | 136 | 139 | 136 | 138 | 38,700 | 138 |
2017-12-04 | 140 | 142 | 136 | 136 | 65,200 | 136 |
2017-12-01 | 142 | 143 | 141 | 141 | 45,100 | 141 |
2017-11-30 | 142 | 143 | 140 | 142 | 57,500 | 142 |
2017-11-29 | 144 | 145 | 141 | 141 | 117,900 | 141 |
2017-11-28 | 146 | 147 | 142 | 143 | 106,500 | 143 |
2017-11-27 | 144 | 146 | 143 | 146 | 77,300 | 146 |
2017-11-24 | 142 | 144 | 141 | 143 | 102,000 | 143 |
2017-11-22 | 142 | 143 | 140 | 142 | 85,300 | 142 |
2017-11-21 | 139 | 142 | 139 | 142 | 105,200 | 142 |
2017-11-20 | 140 | 140 | 138 | 140 | 122,500 | 140 |
2017-11-17 | 140 | 142 | 137 | 139 | 257,000 | 139 |
2017-11-16 | 140 | 169 | 137 | 140 | 3,618,800 | 140 |
2017-11-15 | 137 | 137 | 131 | 135 | 83,300 | 135 |
2017-11-13 | 144 | 144 | 137 | 138 | 112,300 | 138 |
2017-11-10 | 142 | 144 | 141 | 143 | 25,100 | 143 |
2017-11-09 | 144 | 145 | 141 | 141 | 101,600 | 141 |
2017-11-08 | 146 | 146 | 142 | 145 | 68,900 | 145 |
2017-11-07 | 149 | 149 | 144 | 145 | 150,100 | 145 |
2017-11-06 | 151 | 152 | 150 | 151 | 26,200 | 151 |
2017-11-02 | 150 | 155 | 149 | 152 | 80,800 | 152 |
2017-11-01 | 150 | 152 | 148 | 150 | 52,600 | 150 |
2017-10-31 | 148 | 153 | 147 | 150 | 44,100 | 150 |
2017-10-30 | 148 | 149 | 146 | 148 | 79,500 | 148 |
2017-10-27 | 144 | 151 | 142 | 148 | 326,800 | 148 |
2017-10-26 | 155 | 160 | 155 | 157 | 232,400 | 157 |
2017-10-25 | 159 | 161 | 155 | 157 | 187,200 | 157 |
2017-10-24 | 156 | 158 | 154 | 157 | 65,700 | 157 |
2017-10-23 | 151 | 155 | 150 | 155 | 81,500 | 155 |
2017-10-20 | 151 | 152 | 149 | 152 | 89,700 | 152 |
2017-10-19 | 154 | 157 | 151 | 153 | 117,300 | 153 |
2017-10-18 | 157 | 157 | 155 | 156 | 64,000 | 156 |
2017-10-17 | 160 | 160 | 154 | 156 | 271,300 | 156 |
2017-10-16 | 152 | 165 | 146 | 155 | 758,700 | 155 |
2017-10-13 | 149 | 152 | 142 | 147 | 150,300 | 147 |
2017-10-12 | 146 | 151 | 143 | 150 | 188,400 | 150 |
2017-10-11 | 144 | 145 | 142 | 145 | 61,200 | 145 |
2017-10-10 | 143 | 144 | 141 | 142 | 49,200 | 142 |
2017-10-06 | 143 | 144 | 140 | 141 | 71,400 | 141 |
2017-10-05 | 145 | 145 | 143 | 144 | 41,500 | 144 |
2017-10-04 | 146 | 147 | 142 | 145 | 89,800 | 145 |
2017-10-03 | 141 | 148 | 140 | 145 | 194,700 | 145 |
2017-10-02 | 140 | 141 | 139 | 141 | 30,600 | 141 |
2017-09-29 | 137 | 141 | 136 | 140 | 126,100 | 140 |
2017-09-28 | 140 | 141 | 137 | 140 | 88,000 | 140 |
2017-09-27 | 137 | 139 | 136 | 138 | 134,900 | 138 |
2017-09-26 | 139 | 150 | 136 | 139 | 1,224,500 | 139 |
2017-09-25 | 133 | 136 | 132 | 134 | 57,500 | 134 |
2017-09-22 | 133 | 133 | 131 | 131 | 42,300 | 131 |
2017-09-21 | 133 | 136 | 130 | 131 | 256,400 | 131 |
2017-09-20 | 128 | 137 | 127 | 131 | 366,900 | 131 |
2017-09-19 | 129 | 129 | 126 | 127 | 96,000 | 127 |
2017-09-15 | 122 | 125 | 121 | 124 | 47,500 | 124 |
2017-09-14 | 126 | 126 | 121 | 122 | 102,600 | 122 |
2017-09-13 | 126 | 127 | 124 | 125 | 20,200 | 125 |
2017-09-12 | 121 | 127 | 121 | 126 | 115,900 | 126 |
2017-09-11 | 123 | 124 | 122 | 123 | 26,600 | 123 |
2017-09-08 | 121 | 123 | 121 | 122 | 11,800 | 122 |
2017-09-07 | 124 | 125 | 121 | 122 | 56,700 | 122 |
2017-09-06 | 123 | 124 | 121 | 124 | 44,800 | 124 |
2017-09-05 | 131 | 132 | 117 | 123 | 125,200 | 123 |
2017-09-04 | 135 | 135 | 130 | 132 | 66,000 | 132 |
2017-09-01 | 135 | 136 | 134 | 135 | 19,400 | 135 |
2017-08-31 | 133 | 135 | 133 | 134 | 25,300 | 134 |
2017-08-30 | 134 | 134 | 133 | 133 | 36,600 | 133 |
2017-08-29 | 136 | 136 | 132 | 133 | 50,100 | 133 |
2017-08-28 | 135 | 137 | 135 | 136 | 44,500 | 136 |
2017-08-25 | 134 | 135 | 133 | 135 | 26,100 | 135 |
2017-08-24 | 133 | 134 | 132 | 134 | 26,000 | 134 |
2017-08-23 | 135 | 135 | 133 | 134 | 20,700 | 134 |
2017-08-22 | 134 | 134 | 132 | 133 | 17,900 | 133 |
2017-08-21 | 134 | 134 | 132 | 132 | 25,800 | 132 |
2017-08-18 | 132 | 134 | 132 | 132 | 31,700 | 132 |
2017-08-17 | 137 | 137 | 133 | 135 | 73,300 | 135 |
2017-08-16 | 133 | 137 | 133 | 136 | 76,800 | 136 |
2017-08-15 | 133 | 134 | 132 | 133 | 24,900 | 133 |
2017-08-14 | 132 | 133 | 130 | 132 | 95,300 | 132 |
2017-08-10 | 134 | 135 | 133 | 135 | 33,100 | 135 |
2017-08-09 | 138 | 138 | 134 | 135 | 76,400 | 135 |
2017-08-08 | 140 | 140 | 137 | 139 | 34,200 | 139 |
2017-08-07 | 141 | 143 | 138 | 140 | 112,000 | 140 |
2017-08-04 | 140 | 142 | 139 | 140 | 72,600 | 140 |
2017-08-03 | 140 | 140 | 137 | 139 | 72,700 | 139 |
2017-08-02 | 138 | 156 | 134 | 140 | 851,000 | 140 |
2017-08-01 | 141 | 141 | 131 | 133 | 159,900 | 133 |
2017-07-31 | 150 | 150 | 136 | 142 | 347,500 | 142 |
2017-07-28 | 152 | 154 | 148 | 154 | 167,400 | 154 |
2017-07-27 | 156 | 156 | 149 | 151 | 190,100 | 151 |
2017-07-26 | 159 | 160 | 154 | 154 | 292,000 | 154 |
2017-07-25 | 154 | 165 | 149 | 159 | 865,300 | 159 |
2017-07-24 | 171 | 180 | 153 | 157 | 4,858,200 | 157 |
2017-07-21 | 132 | 135 | 131 | 131 | 103,400 | 131 |
2017-07-20 | 132 | 132 | 130 | 132 | 30,000 | 132 |
2017-07-19 | 130 | 134 | 130 | 131 | 34,700 | 131 |
2017-07-18 | 131 | 134 | 131 | 131 | 83,900 | 131 |
2017-07-14 | 132 | 137 | 132 | 132 | 136,100 | 132 |
2017-07-13 | 131 | 134 | 129 | 132 | 171,000 | 132 |
2017-07-12 | 131 | 133 | 129 | 130 | 54,800 | 130 |
2017-07-11 | 130 | 131 | 128 | 131 | 45,500 | 131 |
2017-07-10 | 129 | 131 | 129 | 130 | 10,700 | 130 |
2017-07-07 | 130 | 131 | 128 | 129 | 60,700 | 129 |
2017-07-06 | 134 | 150 | 129 | 130 | 1,061,700 | 130 |
2017-07-05 | 127 | 130 | 127 | 129 | 61,800 | 129 |
2017-07-04 | 130 | 133 | 126 | 126 | 134,400 | 126 |
2017-07-03 | 125 | 130 | 124 | 128 | 56,800 | 128 |
2017-06-30 | 128 | 128 | 125 | 125 | 34,300 | 125 |
2017-06-29 | 127 | 129 | 125 | 127 | 24,200 | 127 |
2017-06-28 | 128 | 128 | 125 | 127 | 69,700 | 127 |
2017-06-27 | 137 | 137 | 126 | 127 | 130,300 | 127 |
2017-06-26 | 126 | 128 | 125 | 126 | 56,500 | 126 |
2017-06-23 | 124 | 125 | 122 | 124 | 68,700 | 124 |
2017-06-22 | 125 | 126 | 123 | 125 | 31,500 | 125 |
2017-06-21 | 126 | 126 | 120 | 123 | 107,400 | 123 |
2017-06-20 | 127 | 127 | 126 | 126 | 23,400 | 126 |
2017-06-19 | 127 | 128 | 124 | 127 | 67,200 | 127 |
2017-06-16 | 126 | 127 | 125 | 127 | 20,800 | 127 |
2017-06-15 | 127 | 127 | 124 | 126 | 44,500 | 126 |
2017-06-14 | 128 | 132 | 128 | 128 | 76,300 | 128 |
2017-06-13 | 129 | 129 | 127 | 128 | 20,900 | 128 |
2017-06-12 | 130 | 130 | 128 | 129 | 10,600 | 129 |
2017-06-09 | 129 | 130 | 128 | 130 | 24,000 | 130 |
2017-06-08 | 129 | 130 | 128 | 129 | 23,400 | 129 |
2017-06-07 | 129 | 130 | 126 | 128 | 27,900 | 128 |
2017-06-06 | 128 | 129 | 126 | 129 | 46,300 | 129 |
2017-06-05 | 127 | 129 | 126 | 128 | 42,100 | 128 |
2017-06-02 | 127 | 129 | 125 | 127 | 103,600 | 127 |
2017-06-01 | 129 | 129 | 127 | 128 | 25,500 | 128 |
2017-05-31 | 128 | 129 | 127 | 129 | 25,500 | 129 |
2017-05-30 | 128 | 129 | 125 | 128 | 66,600 | 128 |
2017-05-29 | 131 | 131 | 128 | 129 | 42,400 | 129 |
2017-05-26 | 128 | 131 | 128 | 130 | 63,600 | 130 |
2017-05-25 | 130 | 133 | 129 | 129 | 153,300 | 129 |
2017-05-24 | 131 | 156 | 131 | 134 | 3,835,900 | 134 |
2017-05-23 | 120 | 128 | 120 | 127 | 117,900 | 127 |
2017-05-22 | 122 | 122 | 121 | 122 | 11,500 | 122 |
2017-05-19 | 123 | 123 | 120 | 120 | 22,000 | 120 |
2017-05-18 | 122 | 123 | 120 | 122 | 25,800 | 122 |
2017-05-17 | 125 | 125 | 123 | 125 | 15,300 | 125 |
2017-05-16 | 125 | 126 | 124 | 125 | 45,600 | 125 |
2017-05-15 | 127 | 127 | 119 | 122 | 49,400 | 122 |
2017-05-12 | 124 | 129 | 123 | 124 | 108,800 | 124 |
2017-05-11 | 122 | 124 | 122 | 123 | 29,200 | 123 |
2017-05-10 | 121 | 123 | 121 | 122 | 18,000 | 122 |
2017-05-09 | 122 | 124 | 122 | 123 | 18,900 | 123 |
2017-05-08 | 119 | 123 | 118 | 123 | 33,700 | 123 |
2017-05-02 | 118 | 119 | 117 | 119 | 11,800 | 119 |
2017-05-01 | 119 | 120 | 118 | 118 | 16,900 | 118 |
2017-04-28 | 120 | 122 | 119 | 120 | 10,000 | 120 |
2017-04-27 | 119 | 121 | 119 | 121 | 11,100 | 121 |
2017-04-26 | 120 | 120 | 118 | 120 | 28,000 | 120 |
2017-04-25 | 119 | 120 | 117 | 119 | 24,800 | 119 |
2017-04-24 | 125 | 125 | 118 | 118 | 32,500 | 118 |
2017-04-21 | 123 | 125 | 121 | 124 | 27,300 | 124 |
2017-04-20 | 131 | 141 | 122 | 124 | 475,700 | 124 |
2017-04-19 | 122 | 126 | 122 | 126 | 59,300 | 126 |
2017-04-18 | 119 | 125 | 117 | 125 | 38,900 | 125 |
2017-04-17 | 113 | 118 | 113 | 118 | 27,400 | 118 |
2017-04-14 | 115 | 121 | 112 | 114 | 126,400 | 114 |
2017-04-13 | 116 | 120 | 111 | 114 | 129,800 | 114 |
2017-04-12 | 127 | 127 | 117 | 121 | 85,000 | 121 |
2017-04-11 | 128 | 128 | 125 | 127 | 16,200 | 127 |
2017-04-10 | 131 | 131 | 127 | 128 | 24,200 | 128 |
2017-04-07 | 126 | 132 | 124 | 130 | 57,100 | 130 |
2017-04-06 | 128 | 129 | 123 | 125 | 47,400 | 125 |
2017-04-05 | 128 | 132 | 128 | 129 | 50,700 | 129 |
2017-04-04 | 136 | 138 | 130 | 131 | 91,900 | 131 |
2017-04-03 | 135 | 139 | 134 | 136 | 37,600 | 136 |
2017-03-31 | 135 | 137 | 134 | 135 | 50,500 | 135 |
2017-03-30 | 138 | 139 | 135 | 137 | 75,900 | 137 |
2017-03-29 | 142 | 145 | 134 | 140 | 297,700 | 140 |
2017-03-28 | 134 | 134 | 131 | 132 | 86,500 | 132 |
2017-03-27 | 142 | 150 | 134 | 134 | 225,400 | 134 |
2017-03-24 | 139 | 139 | 136 | 138 | 101,500 | 138 |
2017-03-23 | 140 | 142 | 139 | 141 | 130,700 | 141 |
2017-03-22 | 148 | 157 | 140 | 144 | 745,700 | 144 |
2017-03-21 | 144 | 144 | 140 | 143 | 129,700 | 143 |
2017-03-17 | 146 | 150 | 144 | 145 | 173,200 | 145 |
2017-03-16 | 154 | 155 | 148 | 149 | 344,000 | 149 |
2017-03-15 | 154 | 155 | 149 | 149 | 349,500 | 149 |
2017-03-14 | 160 | 161 | 154 | 156 | 486,300 | 156 |
2017-03-13 | 175 | 175 | 163 | 164 | 700,100 | 164 |
2017-03-10 | 170 | 181 | 162 | 165 | 1,441,400 | 165 |
2017-03-09 | 168 | 171 | 163 | 165 | 1,192,700 | 165 |
2017-03-08 | 166 | 196 | 163 | 177 | 6,623,300 | 177 |
2017-03-07 | 190 | 210 | 161 | 163 | 11,849,200 | 163 |
2017-03-06 | 170 | 170 | 169 | 170 | 1,693,800 | 170 |
2017-03-03 | 120 | 120 | 120 | 120 | 402,000 | 120 |
2017-03-02 | 90 | 91 | 88 | 90 | 45,000 | 90 |
2017-03-01 | 89 | 91 | 88 | 90 | 55,400 | 90 |
2017-02-28 | 89 | 90 | 88 | 90 | 44,700 | 90 |
2017-02-27 | 89 | 89 | 88 | 89 | 6,600 | 89 |
2017-02-24 | 89 | 89 | 88 | 89 | 33,500 | 89 |
2017-02-23 | 88 | 89 | 88 | 89 | 24,500 | 89 |
2017-02-22 | 89 | 89 | 88 | 88 | 17,700 | 88 |
2017-02-21 | 88 | 89 | 87 | 88 | 17,900 | 88 |
2017-02-20 | 87 | 89 | 87 | 88 | 23,700 | 88 |
2017-02-17 | 87 | 88 | 87 | 88 | 18,500 | 88 |
2017-02-16 | 89 | 89 | 86 | 86 | 42,100 | 86 |
2017-02-15 | 87 | 88 | 87 | 88 | 29,400 | 88 |
2017-02-14 | 87 | 88 | 87 | 87 | 21,200 | 87 |
2017-02-13 | 88 | 88 | 87 | 87 | 7,600 | 87 |
2017-02-10 | 88 | 89 | 87 | 88 | 27,300 | 88 |
2017-02-09 | 89 | 89 | 87 | 88 | 29,700 | 88 |
2017-02-08 | 87 | 88 | 86 | 87 | 31,200 | 87 |
2017-02-07 | 87 | 87 | 86 | 86 | 16,400 | 86 |
2017-02-06 | 86 | 87 | 86 | 87 | 20,400 | 87 |
2017-02-03 | 87 | 87 | 85 | 85 | 70,400 | 85 |
2017-02-02 | 88 | 88 | 86 | 86 | 51,600 | 86 |
2017-02-01 | 89 | 89 | 86 | 87 | 97,800 | 87 |
2017-01-31 | 89 | 89 | 88 | 88 | 22,800 | 88 |
2017-01-30 | 89 | 90 | 88 | 89 | 34,100 | 89 |
2017-01-27 | 89 | 89 | 88 | 88 | 94,400 | 88 |
2017-01-26 | 91 | 91 | 88 | 88 | 123,000 | 88 |
2017-01-25 | 89 | 91 | 88 | 89 | 87,100 | 89 |
2017-01-24 | 89 | 90 | 88 | 88 | 48,500 | 88 |
2017-01-23 | 92 | 96 | 87 | 88 | 383,400 | 88 |
2017-01-20 | 90 | 100 | 89 | 89 | 1,954,600 | 89 |
2017-01-19 | 87 | 87 | 85 | 85 | 73,600 | 85 |
2017-01-18 | 86 | 87 | 85 | 87 | 152,400 | 87 |
2017-01-17 | 87 | 88 | 85 | 87 | 345,000 | 87 |
2017-01-16 | 92 | 93 | 87 | 89 | 1,087,400 | 89 |
2017-01-13 | 86 | 108 | 86 | 93 | 10,619,900 | 93 |
2017-01-12 | 86 | 86 | 81 | 81 | 104,000 | 81 |
2017-01-11 | 85 | 87 | 85 | 86 | 41,700 | 86 |
2017-01-10 | 90 | 91 | 83 | 85 | 221,500 | 85 |
2017-01-06 | 85 | 86 | 83 | 85 | 32,700 | 85 |
2017-01-05 | 82 | 84 | 82 | 84 | 19,200 | 84 |
2017-01-04 | 82 | 83 | 81 | 82 | 35,900 | 82 |
分割・併合履歴 : [2011-07-20]1株→0.1株