1434 JESCOホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	445	450	444	449	6,500	449
2016-12-29	446	447	439	447	5,100	447
2016-12-28	443	446	436	446	9,000	446
2016-12-27	434	450	431	435	41,900	435
2016-12-26	440	443	430	439	23,200	439
2016-12-22	455	455	446	447	18,100	447
2016-12-21	452	452	447	448	13,500	448
2016-12-20	451	454	449	452	9,200	452
2016-12-19	458	458	446	455	23,100	455
2016-12-16	450	464	445	451	41,100	451
2016-12-15	442	442	436	442	11,700	442
2016-12-14	440	440	433	434	12,800	434
2016-12-13	445	448	439	441	16,600	441
2016-12-12	448	451	439	439	13,300	439
2016-12-09	451	459	446	447	30,900	447
2016-12-08	457	459	447	448	27,300	448
2016-12-07	443	456	443	456	34,500	456
2016-12-06	435	444	435	443	11,900	443
2016-12-05	436	441	434	436	13,600	436
2016-12-02	439	440	436	436	17,200	436
2016-12-01	429	444	429	439	39,600	439
2016-11-30	428	434	428	432	8,400	432
2016-11-29	424	430	423	428	60,700	428
2016-11-28	421	426	420	423	7,500	423
2016-11-25	431	435	421	421	25,800	421
2016-11-24	438	439	431	433	33,400	433
2016-11-22	430	440	422	436	103,600	436
2016-11-21	416	421	414	418	38,600	418
2016-11-18	400	410	398	410	31,300	410
2016-11-17	387	399	387	393	17,400	393
2016-11-16	387	388	385	386	2,900	386
2016-11-15	387	387	385	386	12,100	386
2016-11-14	390	390	381	385	17,300	385
2016-11-11	391	393	384	386	19,200	386
2016-11-10	388	394	388	390	13,500	390
2016-11-09	392	395	376	384	51,900	384
2016-11-08	399	399	391	392	10,900	392
2016-11-07	399	400	391	396	17,300	396
2016-11-04	404	404	391	395	32,600	395
2016-11-02	408	410	399	400	80,300	400
2016-11-01	423	426	420	422	16,600	422
2016-10-31	425	426	422	423	9,300	423
2016-10-28	427	430	422	424	9,900	424
2016-10-27	430	430	425	429	15,000	429
2016-10-26	422	423	420	423	8,900	423
2016-10-25	424	427	421	424	13,500	424
2016-10-24	422	423	418	421	13,500	421
2016-10-21	425	425	416	418	15,100	418
2016-10-20	421	425	419	420	13,300	420
2016-10-19	419	421	415	418	17,800	418
2016-10-17	410	423	409	414	125,100	414
2016-10-13	436	448	433	434	38,700	434
2016-10-12	427	437	424	437	30,900	437
2016-10-11	417	428	417	428	45,400	428
2016-10-07	418	418	415	417	5,700	417
2016-10-06	418	418	413	417	13,600	417
2016-10-05	417	418	416	417	4,700	417
2016-10-04	414	417	414	417	7,300	417
2016-10-03	414	416	414	415	7,200	415
2016-09-30	414	415	411	412	5,200	412
2016-09-29	416	416	414	415	8,800	415
2016-09-28	416	416	410	415	5,600	415
2016-09-27	415	418	413	416	4,300	416
2016-09-26	418	420	416	417	6,500	417
2016-09-23	414	417	412	416	16,200	416
2016-09-21	408	412	407	412	3,300	412
2016-09-20	411	413	406	410	13,600	410
2016-09-16	406	413	406	409	10,100	409
2016-09-15	413	413	405	405	22,100	405
2016-09-14	405	410	405	406	7,900	406
2016-09-13	406	410	406	407	6,500	407
2016-09-12	405	413	405	408	21,700	408
2016-09-09	405	409	402	404	14,000	404
2016-09-08	406	406	404	405	12,900	405
2016-09-07	404	407	404	406	21,300	406
2016-09-06	407	407	403	404	19,100	404
2016-09-05	414	414	408	409	10,500	409
2016-09-02	413	415	402	409	38,200	409
2016-09-01	420	420	414	416	8,500	416
2016-08-31	420	421	415	416	6,300	416
2016-08-30	419	423	417	417	8,600	417
2016-08-29	420	425	411	419	25,700	419
2016-08-26	421	423	419	420	10,300	420
2016-08-25	423	423	420	421	5,800	421
2016-08-24	420	423	420	423	5,900	423
2016-08-23	423	426	419	421	6,200	421
2016-08-22	420	423	419	420	5,400	420
2016-08-19	427	428	419	419	16,700	419
2016-08-18	426	427	423	427	4,100	427
2016-08-17	424	425	422	425	6,100	425
2016-08-16	422	425	421	424	6,500	424
2016-08-15	423	423	420	422	5,700	422
2016-08-12	421	421	417	420	3,100	420
2016-08-10	417	422	415	422	8,100	422
2016-08-09	422	423	421	421	4,800	421
2016-08-08	417	422	415	421	7,800	421
2016-08-05	418	418	415	416	2,300	416
2016-08-04	417	425	417	418	7,900	418
2016-08-03	419	422	416	421	6,600	421
2016-08-02	416	421	414	414	10,900	414
2016-08-01	423	427	413	421	18,000	421
2016-07-29	423	427	417	418	13,500	418
2016-07-28	423	427	421	423	4,600	423
2016-07-27	426	429	422	424	4,500	424
2016-07-26	427	430	421	426	9,300	426
2016-07-25	423	429	423	426	9,300	426
2016-07-22	424	426	422	422	3,800	422
2016-07-21	421	426	420	423	9,500	423
2016-07-20	422	427	420	426	12,200	426
2016-07-19	413	423	412	423	22,600	423
2016-07-15	422	423	410	412	45,000	412
2016-07-14	429	430	421	424	31,600	424
2016-07-13	435	435	426	432	58,100	432
2016-07-12	430	440	425	431	145,600	431
2016-07-11	466	486	466	486	29,100	486
2016-07-08	471	471	450	458	10,100	458
2016-07-07	455	457	455	455	5,200	455
2016-07-06	471	471	445	457	9,200	457
2016-07-05	478	478	471	477	4,200	477
2016-07-04	483	487	477	477	12,400	477
2016-07-01	470	478	470	478	6,900	478
2016-06-30	460	480	460	470	25,200	470
2016-06-29	445	458	445	457	21,400	457
2016-06-28	433	443	430	442	8,500	442
2016-06-27	428	434	425	433	17,200	433
2016-06-24	452	462	421	428	24,600	428
2016-06-23	463	465	451	456	9,600	456
2016-06-22	460	465	459	463	6,500	463
2016-06-21	455	458	442	452	6,400	452
2016-06-20	450	456	450	454	4,500	454
2016-06-17	445	454	443	447	10,900	447
2016-06-16	478	478	441	443	17,200	443
2016-06-15	451	468	451	462	6,600	462
2016-06-14	470	470	440	452	25,400	452
2016-06-13	482	488	464	484	20,800	484
2016-06-10	485	488	481	486	8,000	486
2016-06-09	474	492	474	488	6,200	488
2016-06-08	479	489	479	482	12,800	482
2016-06-07	490	509	482	487	34,300	487
2016-06-06	474	474	458	472	12,800	472
2016-06-03	462	475	460	470	20,600	470
2016-06-02	445	459	445	457	5,600	457
2016-06-01	450	450	444	445	4,900	445
2016-05-31	441	450	441	450	12,800	450
2016-05-30	441	450	433	441	12,100	441
2016-05-27	443	459	443	443	9,000	443
2016-05-26	454	460	445	449	10,100	449
2016-05-25	450	457	449	454	7,200	454
2016-05-24	452	454	449	451	3,500	451
2016-05-23	453	458	449	450	10,900	450
2016-05-20	441	445	435	445	3,200	445
2016-05-19	432	442	432	441	3,800	441
2016-05-18	429	452	429	433	12,900	433
2016-05-17	446	449	435	435	8,300	435
2016-05-16	439	448	435	438	13,600	438
2016-05-13	442	449	440	440	5,300	440
2016-05-12	438	450	437	448	12,000	448
2016-05-11	438	441	436	438	2,500	438
2016-05-10	434	435	433	433	3,000	433
2016-05-09	438	438	431	433	3,500	433
2016-05-06	424	428	420	427	8,300	427
2016-05-02	425	440	425	431	7,600	431
2016-04-28	436	436	426	430	12,600	430
2016-04-27	433	435	432	434	1,900	434
2016-04-26	433	442	430	438	24,900	438
2016-04-25	458	458	445	449	5,300	449
2016-04-22	449	457	449	450	10,200	450
2016-04-21	450	457	440	450	23,900	450
2016-04-20	470	470	441	453	16,800	453
2016-04-19	491	492	469	470	20,000	470
2016-04-18	456	470	449	465	13,400	465
2016-04-15	460	461	445	448	7,400	448
2016-04-14	454	456	444	454	20,200	454
2016-04-13	450	464	450	460	37,100	460
2016-04-12	446	455	444	445	18,000	445
2016-04-11	444	452	441	445	7,900	445
2016-04-08	435	449	431	440	11,800	440
2016-04-07	432	460	417	460	27,200	460
2016-04-06	433	440	425	440	9,800	440
2016-04-05	454	454	434	434	5,500	434
2016-04-04	441	448	441	446	1,600	446
2016-04-01	464	464	441	444	12,600	444
2016-03-31	452	457	452	453	6,500	453
2016-03-30	452	464	450	458	13,000	458
2016-03-29	435	449	435	448	5,000	448
2016-03-28	425	440	425	435	5,300	435
2016-03-25	435	436	421	430	8,600	430
2016-03-24	427	434	427	429	3,500	429
2016-03-23	427	434	426	427	6,800	427
2016-03-22	427	434	425	425	6,300	425
2016-03-18	435	435	426	429	2,900	429
2016-03-17	426	436	426	429	4,100	429
2016-03-16	425	434	425	426	4,500	426
2016-03-15	431	435	424	433	3,500	433
2016-03-14	440	444	436	441	5,700	441
2016-03-11	417	447	411	441	14,500	441
2016-03-10	418	418	412	414	1,300	414
2016-03-09	420	420	411	412	700	412
2016-03-08	420	420	415	415	3,300	415
2016-03-07	416	417	410	416	3,400	416
2016-03-04	418	420	414	417	4,500	417
2016-03-03	415	418	415	418	700	418
2016-03-02	410	417	409	417	5,400	417
2016-03-01	410	410	410	410	1,600	410
2016-02-29	409	410	400	410	6,800	410
2016-02-26	407	407	401	401	1,700	401
2016-02-25	418	418	400	402	2,400	402
2016-02-24	393	409	393	402	5,200	402
2016-02-23	409	410	404	404	1,400	404
2016-02-22	411	412	407	409	9,800	409
2016-02-19	418	418	411	414	4,200	414
2016-02-18	418	428	418	422	2,300	422
2016-02-17	430	433	410	413	13,700	413
2016-02-16	412	436	412	418	6,100	418
2016-02-15	422	422	397	419	15,500	419
2016-02-12	368	397	368	372	61,400	372
2016-02-10	443	463	425	432	12,900	432
2016-02-09	457	469	450	450	8,500	450
2016-02-08	455	469	455	468	1,800	468
2016-02-05	469	469	461	463	4,800	463
2016-02-04	464	479	450	469	12,800	469
2016-02-03	462	466	462	463	1,800	463
2016-02-02	470	474	459	473	10,300	473
2016-02-01	460	470	460	469	8,600	469
2016-01-29	461	463	440	460	10,200	460
2016-01-28	460	462	451	462	7,700	462
2016-01-27	460	466	444	455	7,800	455
2016-01-26	456	471	455	455	5,200	455
2016-01-25	452	472	451	472	13,700	472
2016-01-22	457	457	439	449	6,800	449
2016-01-21	450	459	428	440	16,800	440
2016-01-20	466	466	437	450	6,900	450
2016-01-19	468	469	453	469	13,300	469
2016-01-18	423	467	418	460	31,500	460
2016-01-15	430	433	421	424	23,200	424
2016-01-14	419	434	414	424	19,900	424
2016-01-13	433	447	420	435	71,300	435
2016-01-12	450	475	450	465	30,000	465
2016-01-08	458	465	450	452	21,600	452
2016-01-07	468	468	460	462	11,100	462
2016-01-06	461	471	461	467	13,700	467
2016-01-05	460	472	460	467	13,500	467
2016-01-04	470	475	470	471	4,000	471

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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