3480 (株)ジェイ・エス・ビー 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 | 4,330 | 4,345 | 4,310 | 4,320 | 7,800 | 1,080 |
| 2017-12-28 | 4,300 | 4,360 | 4,295 | 4,315 | 9,200 | 1,078.75 |
| 2017-12-27 | 4,340 | 4,340 | 4,280 | 4,290 | 12,500 | 1,072.50 |
| 2017-12-26 | 4,375 | 4,380 | 4,265 | 4,290 | 24,300 | 1,072.50 |
| 2017-12-25 | 4,380 | 4,415 | 4,345 | 4,375 | 37,800 | 1,093.75 |
| 2017-12-22 | 4,275 | 4,345 | 4,275 | 4,315 | 10,100 | 1,078.75 |
| 2017-12-21 | 4,165 | 4,335 | 4,165 | 4,300 | 26,600 | 1,075 |
| 2017-12-20 | 4,140 | 4,185 | 4,135 | 4,165 | 13,100 | 1,041.25 |
| 2017-12-19 | 4,285 | 4,340 | 4,100 | 4,140 | 34,200 | 1,035 |
| 2017-12-18 | 4,320 | 4,355 | 4,265 | 4,340 | 14,100 | 1,085 |
| 2017-12-15 | 4,355 | 4,380 | 4,225 | 4,325 | 17,700 | 1,081.25 |
| 2017-12-14 | 4,435 | 4,490 | 4,350 | 4,350 | 28,000 | 1,087.50 |
| 2017-12-13 | 4,500 | 4,510 | 4,460 | 4,500 | 16,500 | 1,125 |
| 2017-12-12 | 4,500 | 4,540 | 4,485 | 4,485 | 10,600 | 1,121.25 |
| 2017-12-11 | 4,510 | 4,515 | 4,465 | 4,495 | 15,300 | 1,123.75 |
| 2017-12-08 | 4,500 | 4,505 | 4,455 | 4,500 | 33,800 | 1,125 |
| 2017-12-07 | 4,500 | 4,500 | 4,465 | 4,500 | 9,300 | 1,125 |
| 2017-12-06 | 4,485 | 4,540 | 4,425 | 4,500 | 18,700 | 1,125 |
| 2017-12-05 | 4,430 | 4,500 | 4,410 | 4,425 | 14,200 | 1,106.25 |
| 2017-12-04 | 4,550 | 4,590 | 4,475 | 4,475 | 24,200 | 1,118.75 |
| 2017-12-01 | 4,600 | 4,650 | 4,460 | 4,575 | 74,900 | 1,143.75 |
| 2017-11-30 | 4,345 | 4,345 | 4,315 | 4,320 | 3,300 | 1,080 |
| 2017-11-29 | 4,300 | 4,345 | 4,300 | 4,330 | 12,500 | 1,082.50 |
| 2017-11-28 | 4,400 | 4,400 | 4,340 | 4,370 | 5,000 | 1,092.50 |
| 2017-11-27 | 4,360 | 4,420 | 4,350 | 4,400 | 15,400 | 1,100 |
| 2017-11-24 | 4,245 | 4,320 | 4,245 | 4,290 | 14,200 | 1,072.50 |
| 2017-11-22 | 4,260 | 4,260 | 4,220 | 4,245 | 3,100 | 1,061.25 |
| 2017-11-21 | 4,295 | 4,295 | 4,230 | 4,230 | 12,500 | 1,057.50 |
| 2017-11-20 | 4,300 | 4,300 | 4,230 | 4,280 | 5,200 | 1,070 |
| 2017-11-17 | 4,240 | 4,300 | 4,240 | 4,280 | 4,600 | 1,070 |
| 2017-11-16 | 4,250 | 4,300 | 4,235 | 4,245 | 7,300 | 1,061.25 |
| 2017-11-15 | 4,330 | 4,330 | 4,140 | 4,250 | 21,500 | 1,062.50 |
| 2017-11-13 | 4,340 | 4,350 | 4,290 | 4,290 | 12,500 | 1,072.50 |
| 2017-11-10 | 4,370 | 4,390 | 4,280 | 4,300 | 7,400 | 1,075 |
| 2017-11-09 | 4,250 | 4,370 | 4,195 | 4,370 | 33,200 | 1,092.50 |
| 2017-11-08 | 4,160 | 4,205 | 4,160 | 4,195 | 6,600 | 1,048.75 |
| 2017-11-07 | 4,160 | 4,190 | 4,150 | 4,160 | 15,300 | 1,040 |
| 2017-11-06 | 4,230 | 4,230 | 4,130 | 4,150 | 13,000 | 1,037.50 |
| 2017-11-02 | 4,250 | 4,250 | 4,195 | 4,210 | 5,900 | 1,052.50 |
| 2017-11-01 | 4,295 | 4,295 | 4,230 | 4,230 | 15,700 | 1,057.50 |
| 2017-10-31 | 4,295 | 4,300 | 4,230 | 4,250 | 12,700 | 1,062.50 |
| 2017-10-30 | 4,315 | 4,315 | 4,230 | 4,280 | 10,800 | 1,070 |
| 2017-10-27 | 4,260 | 4,335 | 4,260 | 4,280 | 10,700 | 1,070 |
| 2017-10-26 | 4,295 | 4,315 | 4,240 | 4,295 | 4,900 | 1,073.75 |
| 2017-10-25 | 4,275 | 4,325 | 4,245 | 4,250 | 3,300 | 1,062.50 |
| 2017-10-24 | 4,280 | 4,280 | 4,200 | 4,275 | 11,300 | 1,068.75 |
| 2017-10-23 | 4,280 | 4,305 | 4,120 | 4,285 | 22,700 | 1,071.25 |
| 2017-10-20 | 4,315 | 4,340 | 4,230 | 4,280 | 7,400 | 1,070 |
| 2017-10-19 | 4,440 | 4,440 | 4,320 | 4,385 | 3,100 | 1,096.25 |
| 2017-10-18 | 4,455 | 4,465 | 4,370 | 4,415 | 11,900 | 1,103.75 |
| 2017-10-17 | 4,370 | 4,470 | 4,340 | 4,455 | 23,100 | 1,113.75 |
| 2017-10-16 | 4,205 | 4,325 | 4,200 | 4,300 | 5,600 | 1,075 |
| 2017-10-13 | 4,300 | 4,300 | 4,255 | 4,275 | 5,300 | 1,068.75 |
| 2017-10-12 | 4,220 | 4,280 | 4,200 | 4,245 | 6,400 | 1,061.25 |
| 2017-10-11 | 4,380 | 4,380 | 4,140 | 4,220 | 26,100 | 1,055 |
| 2017-10-10 | 4,585 | 4,640 | 4,330 | 4,385 | 21,000 | 1,096.25 |
| 2017-10-06 | 4,345 | 4,550 | 4,345 | 4,540 | 37,000 | 1,135 |
| 2017-10-05 | 4,380 | 4,390 | 4,330 | 4,345 | 7,200 | 1,086.25 |
| 2017-10-04 | 4,325 | 4,380 | 4,260 | 4,350 | 9,200 | 1,087.50 |
| 2017-10-03 | 4,280 | 4,345 | 4,255 | 4,255 | 9,500 | 1,063.75 |
| 2017-10-02 | 4,290 | 4,290 | 4,160 | 4,255 | 6,500 | 1,063.75 |
| 2017-09-29 | 4,135 | 4,285 | 4,135 | 4,210 | 12,000 | 1,052.50 |
| 2017-09-28 | 4,150 | 4,150 | 4,075 | 4,100 | 13,500 | 1,025 |
| 2017-09-27 | 4,245 | 4,245 | 4,075 | 4,095 | 9,400 | 1,023.75 |
| 2017-09-26 | 4,330 | 4,330 | 4,155 | 4,175 | 23,700 | 1,043.75 |
| 2017-09-25 | 4,000 | 4,050 | 3,985 | 4,050 | 6,000 | 1,012.50 |
| 2017-09-22 | 4,050 | 4,050 | 3,980 | 4,020 | 8,700 | 1,005 |
| 2017-09-21 | 4,020 | 4,080 | 4,020 | 4,050 | 9,400 | 1,012.50 |
| 2017-09-20 | 4,035 | 4,080 | 3,950 | 4,005 | 5,500 | 1,001.25 |
| 2017-09-19 | 4,160 | 4,160 | 3,995 | 4,055 | 12,500 | 1,013.75 |
| 2017-09-15 | 4,250 | 4,250 | 4,125 | 4,175 | 3,800 | 1,043.75 |
| 2017-09-14 | 4,370 | 4,370 | 4,180 | 4,250 | 10,000 | 1,062.50 |
| 2017-09-13 | 4,310 | 4,335 | 4,275 | 4,300 | 4,400 | 1,075 |
| 2017-09-12 | 4,145 | 4,355 | 4,145 | 4,310 | 11,500 | 1,077.50 |
| 2017-09-11 | 4,215 | 4,215 | 4,120 | 4,145 | 1,200 | 1,036.25 |
| 2017-09-08 | 4,165 | 4,175 | 4,080 | 4,175 | 2,100 | 1,043.75 |
| 2017-09-07 | 4,250 | 4,250 | 4,175 | 4,235 | 3,000 | 1,058.75 |
| 2017-09-06 | 3,870 | 4,185 | 3,870 | 4,185 | 6,400 | 1,046.25 |
| 2017-09-05 | 4,185 | 4,210 | 3,900 | 4,000 | 15,700 | 1,000 |
| 2017-09-04 | 4,300 | 4,300 | 4,190 | 4,235 | 2,800 | 1,058.75 |
| 2017-09-01 | 4,345 | 4,345 | 4,285 | 4,315 | 5,200 | 1,078.75 |
| 2017-08-31 | 4,390 | 4,390 | 4,310 | 4,310 | 5,500 | 1,077.50 |
| 2017-08-30 | 4,310 | 4,395 | 4,255 | 4,370 | 13,400 | 1,092.50 |
| 2017-08-29 | 4,145 | 4,305 | 4,145 | 4,305 | 13,400 | 1,076.25 |
| 2017-08-28 | 4,090 | 4,200 | 4,020 | 4,195 | 14,900 | 1,048.75 |
| 2017-08-25 | 4,125 | 4,125 | 4,010 | 4,030 | 3,000 | 1,007.50 |
| 2017-08-24 | 4,000 | 4,120 | 3,990 | 4,095 | 8,700 | 1,023.75 |
| 2017-08-23 | 4,000 | 4,040 | 3,925 | 4,005 | 7,500 | 1,001.25 |
| 2017-08-22 | 3,800 | 3,990 | 3,800 | 3,955 | 12,500 | 988.75 |
| 2017-08-21 | 3,775 | 3,890 | 3,730 | 3,845 | 16,900 | 961.25 |
| 2017-08-18 | 3,855 | 3,910 | 3,770 | 3,795 | 9,400 | 948.75 |
| 2017-08-17 | 4,015 | 4,015 | 3,885 | 3,925 | 7,000 | 981.25 |
| 2017-08-16 | 3,970 | 4,020 | 3,930 | 4,015 | 7,200 | 1,003.75 |
| 2017-08-15 | 3,890 | 4,000 | 3,845 | 3,985 | 17,400 | 996.25 |
| 2017-08-14 | 3,895 | 3,930 | 3,780 | 3,890 | 32,900 | 972.50 |
| 2017-08-10 | 4,005 | 4,030 | 3,750 | 3,965 | 49,000 | 991.25 |
| 2017-08-09 | 4,100 | 4,100 | 3,995 | 4,030 | 10,600 | 1,007.50 |
| 2017-08-08 | 4,150 | 4,185 | 4,135 | 4,140 | 3,500 | 1,035 |
| 2017-08-07 | 4,125 | 4,220 | 4,080 | 4,220 | 31,800 | 1,055 |
| 2017-08-04 | 4,225 | 4,225 | 4,155 | 4,160 | 4,700 | 1,040 |
| 2017-08-03 | 4,265 | 4,265 | 4,180 | 4,225 | 13,600 | 1,056.25 |
| 2017-08-02 | 4,300 | 4,300 | 4,205 | 4,265 | 10,100 | 1,066.25 |
| 2017-08-01 | 4,330 | 4,395 | 4,140 | 4,300 | 37,400 | 1,075 |
| 2017-07-31 | 4,205 | 4,440 | 4,165 | 4,325 | 57,800 | 1,081.25 |
| 2017-07-28 | 4,085 | 4,335 | 4,085 | 4,260 | 70,500 | 1,065 |
| 2017-07-27 | 4,190 | 4,235 | 4,020 | 4,120 | 64,200 | 1,030 |
| 2017-07-26 | 4,280 | 4,310 | 4,200 | 4,205 | 33,900 | 1,051.25 |
| 2017-07-25 | 4,360 | 4,400 | 4,200 | 4,335 | 62,600 | 1,083.75 |
| 2017-07-24 | 4,280 | 4,495 | 4,110 | 4,390 | 173,500 | 1,097.50 |
| 2017-07-21 | 4,610 | 4,690 | 4,300 | 4,330 | 288,900 | 1,082.50 |
| 2017-07-20 | 4,280 | 4,765 | 4,210 | 4,750 | 1,285,500 | 1,187.50 |
分割・併合履歴 ： [2023-10-30]1株→2株 [2020-04-28]1株→2株
