1434 JESCOホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 479 | 479 | 462 | 470 | 17,300 | 470 |
| 2015-12-29 | 474 | 477 | 470 | 476 | 14,500 | 476 |
| 2015-12-28 | 478 | 479 | 471 | 474 | 4,500 | 474 |
| 2015-12-25 | 480 | 481 | 462 | 478 | 46,700 | 478 |
| 2015-12-24 | 452 | 480 | 445 | 472 | 137,400 | 472 |
| 2015-12-22 | 472 | 475 | 453 | 466 | 45,000 | 466 |
| 2015-12-21 | 480 | 485 | 463 | 474 | 40,300 | 474 |
| 2015-12-18 | 482 | 488 | 482 | 486 | 13,900 | 486 |
| 2015-12-17 | 484 | 491 | 480 | 483 | 11,200 | 483 |
| 2015-12-16 | 485 | 489 | 480 | 481 | 15,000 | 481 |
| 2015-12-15 | 500 | 500 | 481 | 481 | 24,000 | 481 |
| 2015-12-14 | 475 | 490 | 474 | 489 | 23,500 | 489 |
| 2015-12-11 | 491 | 498 | 485 | 489 | 22,600 | 489 |
| 2015-12-10 | 488 | 498 | 488 | 496 | 24,600 | 496 |
| 2015-12-09 | 500 | 500 | 490 | 496 | 19,000 | 496 |
| 2015-12-08 | 498 | 500 | 495 | 498 | 21,800 | 498 |
| 2015-12-07 | 491 | 507 | 490 | 498 | 20,800 | 498 |
| 2015-12-04 | 506 | 506 | 487 | 494 | 54,900 | 494 |
| 2015-12-03 | 518 | 519 | 510 | 510 | 32,100 | 510 |
| 2015-12-02 | 529 | 529 | 524 | 525 | 4,800 | 525 |
| 2015-12-01 | 526 | 530 | 525 | 527 | 20,000 | 527 |
| 2015-11-30 | 531 | 534 | 525 | 530 | 23,800 | 530 |
| 2015-11-27 | 535 | 536 | 517 | 528 | 46,700 | 528 |
| 2015-11-26 | 525 | 538 | 525 | 536 | 59,300 | 536 |
| 2015-11-25 | 522 | 524 | 517 | 520 | 17,700 | 520 |
| 2015-11-24 | 524 | 525 | 518 | 521 | 32,900 | 521 |
| 2015-11-20 | 514 | 520 | 509 | 520 | 27,800 | 520 |
| 2015-11-19 | 514 | 522 | 511 | 514 | 22,800 | 514 |
| 2015-11-18 | 516 | 522 | 515 | 518 | 28,400 | 518 |
| 2015-11-17 | 523 | 525 | 517 | 522 | 20,500 | 522 |
| 2015-11-16 | 515 | 525 | 514 | 520 | 36,200 | 520 |
| 2015-11-13 | 519 | 525 | 512 | 525 | 26,500 | 525 |
| 2015-11-12 | 524 | 524 | 515 | 524 | 28,200 | 524 |
| 2015-11-11 | 525 | 527 | 510 | 518 | 60,600 | 518 |
| 2015-11-10 | 520 | 520 | 512 | 520 | 18,400 | 520 |
| 2015-11-09 | 508 | 519 | 504 | 519 | 49,900 | 519 |
| 2015-11-06 | 498 | 512 | 496 | 504 | 21,000 | 504 |
| 2015-11-05 | 501 | 505 | 490 | 496 | 44,800 | 496 |
| 2015-11-04 | 511 | 514 | 500 | 502 | 38,600 | 502 |
| 2015-11-02 | 510 | 515 | 503 | 511 | 10,700 | 511 |
| 2015-10-30 | 505 | 514 | 503 | 507 | 15,900 | 507 |
| 2015-10-29 | 516 | 516 | 503 | 513 | 12,000 | 513 |
| 2015-10-28 | 507 | 520 | 503 | 515 | 19,500 | 515 |
| 2015-10-27 | 507 | 512 | 498 | 512 | 40,900 | 512 |
| 2015-10-26 | 521 | 530 | 505 | 514 | 37,600 | 514 |
| 2015-10-23 | 524 | 524 | 511 | 516 | 42,100 | 516 |
| 2015-10-22 | 517 | 531 | 505 | 518 | 78,100 | 518 |
| 2015-10-21 | 495 | 519 | 495 | 511 | 59,700 | 511 |
| 2015-10-20 | 504 | 504 | 490 | 499 | 53,200 | 499 |
| 2015-10-19 | 508 | 508 | 499 | 500 | 32,200 | 500 |
| 2015-10-16 | 504 | 507 | 499 | 502 | 40,800 | 502 |
| 2015-10-15 | 506 | 508 | 482 | 499 | 89,400 | 499 |
| 2015-10-14 | 494 | 496 | 486 | 495 | 32,900 | 495 |
| 2015-10-13 | 481 | 486 | 475 | 486 | 12,000 | 486 |
| 2015-10-09 | 489 | 499 | 476 | 485 | 20,300 | 485 |
| 2015-10-08 | 500 | 501 | 492 | 492 | 4,700 | 492 |
| 2015-10-07 | 506 | 506 | 489 | 499 | 30,100 | 499 |
| 2015-10-06 | 478 | 499 | 478 | 499 | 34,200 | 499 |
| 2015-10-05 | 470 | 484 | 470 | 478 | 30,100 | 478 |
| 2015-10-02 | 473 | 477 | 469 | 470 | 16,100 | 470 |
| 2015-10-01 | 471 | 479 | 462 | 479 | 21,200 | 479 |
| 2015-09-30 | 485 | 487 | 466 | 475 | 69,900 | 475 |
| 2015-09-29 | 485 | 500 | 455 | 493 | 165,400 | 493 |
| 2015-09-28 | 499 | 513 | 478 | 502 | 396,900 | 502 |
| 2015-09-25 | 439 | 439 | 420 | 433 | 37,500 | 433 |
| 2015-09-24 | 444 | 447 | 411 | 417 | 67,500 | 417 |
| 2015-09-18 | 441 | 460 | 432 | 439 | 66,800 | 439 |
| 2015-09-17 | 439 | 444 | 435 | 438 | 64,800 | 438 |
| 2015-09-16 | 470 | 474 | 434 | 445 | 128,300 | 445 |
| 2015-09-15 | 497 | 500 | 467 | 471 | 180,700 | 471 |
| 2015-09-14 | 498 | 525 | 491 | 500 | 224,600 | 500 |
| 2015-09-11 | 512 | 518 | 493 | 496 | 140,200 | 496 |
| 2015-09-10 | 516 | 520 | 498 | 504 | 257,800 | 504 |
| 2015-09-09 | 527 | 538 | 488 | 536 | 635,500 | 536 |
| 2015-09-08 | 569 | 574 | 540 | 541 | 2,191,400 | 541 |
分割・併合履歴 ： なし
