3480 (株)ジェイ・エス・ビーの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,465	3,530	3,375	3,510	18,000	1,755
2020-12-29	3,465	3,505	3,440	3,500	12,200	1,750
2020-12-28	3,540	3,540	3,450	3,480	14,000	1,740
2020-12-25	3,560	3,560	3,430	3,530	18,500	1,765
2020-12-24	3,480	3,600	3,450	3,520	44,200	1,760
2020-12-23	3,330	3,495	3,270	3,480	24,900	1,740
2020-12-22	3,420	3,500	3,230	3,260	40,800	1,630
2020-12-21	3,295	3,430	3,295	3,420	26,400	1,710
2020-12-18	3,145	3,260	3,135	3,225	24,000	1,612.50
2020-12-17	3,150	3,225	3,110	3,110	27,700	1,555
2020-12-16	3,080	3,130	3,030	3,085	51,600	1,542.50
2020-12-15	3,160	3,240	3,020	3,085	103,700	1,542.50
2020-12-14	3,620	3,675	3,535	3,535	36,700	1,767.50
2020-12-11	3,485	3,575	3,460	3,560	25,400	1,780
2020-12-10	3,445	3,475	3,405	3,455	9,100	1,727.50
2020-12-09	3,445	3,480	3,370	3,440	12,300	1,720
2020-12-08	3,420	3,505	3,420	3,445	22,600	1,722.50
2020-12-07	3,475	3,490	3,360	3,445	24,400	1,722.50
2020-12-04	3,400	3,505	3,370	3,450	30,900	1,725
2020-12-03	3,380	3,520	3,355	3,390	60,800	1,695
2020-12-02	3,210	3,400	3,130	3,380	94,800	1,690
2020-12-01	3,250	3,290	3,195	3,210	20,400	1,605
2020-11-30	3,245	3,350	3,230	3,265	48,200	1,632.50
2020-11-27	3,080	3,195	3,050	3,175	32,700	1,587.50
2020-11-26	2,937	3,090	2,937	3,090	16,200	1,545
2020-11-25	2,967	2,998	2,930	2,934	13,900	1,467
2020-11-24	2,944	2,975	2,878	2,917	21,300	1,458.50
2020-11-20	2,832	2,875	2,832	2,871	8,100	1,435.50
2020-11-19	2,840	2,852	2,819	2,845	14,000	1,422.50
2020-11-18	2,874	2,874	2,826	2,849	18,400	1,424.50
2020-11-17	2,858	2,889	2,812	2,874	23,700	1,437
2020-11-16	2,856	2,882	2,840	2,858	15,400	1,429
2020-11-13	2,933	2,933	2,849	2,862	31,200	1,431
2020-11-12	2,982	2,982	2,932	2,935	19,000	1,467.50
2020-11-11	3,010	3,010	2,901	2,974	22,300	1,487
2020-11-10	3,050	3,050	2,951	2,956	20,800	1,478
2020-11-09	3,060	3,060	2,991	3,010	10,700	1,505
2020-11-06	3,020	3,075	2,962	3,020	26,100	1,510
2020-11-05	2,942	3,045	2,942	3,030	33,400	1,515
2020-11-04	2,890	2,958	2,870	2,942	21,400	1,471
2020-11-02	2,955	2,966	2,850	2,870	26,800	1,435
2020-10-30	2,957	3,020	2,927	2,960	47,700	1,480
2020-10-29	2,874	2,963	2,826	2,957	32,600	1,478.50
2020-10-28	2,937	2,967	2,888	2,902	67,400	1,451
2020-10-27	2,921	2,954	2,890	2,945	19,000	1,472.50
2020-10-26	2,970	2,970	2,921	2,951	19,600	1,475.50
2020-10-23	3,005	3,005	2,928	2,979	23,000	1,489.50
2020-10-22	2,972	3,000	2,963	2,970	12,800	1,485
2020-10-21	2,985	2,985	2,942	2,976	20,600	1,488
2020-10-20	2,962	2,999	2,960	2,989	23,200	1,494.50
2020-10-19	2,999	3,015	2,954	2,962	21,200	1,481
2020-10-16	2,925	3,010	2,925	2,988	16,000	1,494
2020-10-15	3,015	3,015	2,890	2,923	27,300	1,461.50
2020-10-14	3,020	3,040	2,989	3,015	23,700	1,507.50
2020-10-13	3,015	3,055	3,015	3,030	6,100	1,515
2020-10-12	3,065	3,075	3,000	3,030	14,400	1,515
2020-10-09	3,115	3,130	3,050	3,065	7,600	1,532.50
2020-10-08	3,150	3,150	3,055	3,120	13,200	1,560
2020-10-07	3,040	3,180	3,030	3,140	39,200	1,570
2020-10-06	3,095	3,110	3,005	3,035	15,400	1,517.50
2020-10-05	2,962	3,110	2,962	3,065	31,300	1,532.50
2020-10-02	2,960	2,985	2,919	2,929	21,300	1,464.50
2020-09-30	2,999	3,050	2,936	2,954	44,300	1,477
2020-09-29	3,005	3,030	2,990	3,005	25,400	1,502.50
2020-09-28	3,075	3,100	2,996	3,045	45,100	1,522.50
2020-09-25	3,050	3,125	2,978	3,030	59,700	1,515
2020-09-24	2,960	3,045	2,906	3,000	43,500	1,500
2020-09-23	2,986	3,010	2,905	2,999	35,900	1,499.50
2020-09-18	2,980	3,030	2,980	3,025	19,100	1,512.50
2020-09-17	3,005	3,040	2,975	2,976	27,900	1,488
2020-09-16	3,020	3,065	3,000	3,005	36,300	1,502.50
2020-09-15	2,980	3,090	2,960	3,020	56,200	1,510
2020-09-14	2,921	3,030	2,921	2,993	58,800	1,496.50
2020-09-11	2,901	2,978	2,794	2,858	54,500	1,429
2020-09-10	2,912	2,917	2,879	2,914	18,800	1,457
2020-09-09	2,901	2,915	2,777	2,912	22,800	1,456
2020-09-08	2,873	2,925	2,866	2,910	10,100	1,455
2020-09-07	2,880	2,905	2,845	2,873	12,500	1,436.50
2020-09-04	2,849	2,910	2,765	2,880	13,800	1,440
2020-09-03	2,880	2,912	2,850	2,899	14,800	1,449.50
2020-09-02	2,867	2,911	2,865	2,891	9,300	1,445.50
2020-09-01	2,813	2,909	2,781	2,881	13,600	1,440.50
2020-08-31	2,720	2,866	2,720	2,813	22,700	1,406.50
2020-08-28	2,798	2,829	2,717	2,734	12,200	1,367
2020-08-27	2,765	2,811	2,727	2,798	13,100	1,399
2020-08-26	2,773	2,828	2,747	2,769	19,800	1,384.50
2020-08-25	2,800	2,836	2,745	2,773	13,100	1,386.50
2020-08-24	2,743	2,779	2,650	2,764	22,400	1,382
2020-08-21	2,817	2,833	2,778	2,793	11,000	1,396.50
2020-08-20	2,891	2,905	2,751	2,767	14,400	1,383.50
2020-08-19	2,911	2,923	2,885	2,903	8,700	1,451.50
2020-08-18	2,916	2,939	2,903	2,923	7,600	1,461.50
2020-08-17	2,910	2,939	2,901	2,928	11,900	1,464
2020-08-14	2,880	2,932	2,880	2,904	15,800	1,452
2020-08-13	2,939	2,939	2,891	2,924	12,400	1,462
2020-08-12	2,913	2,946	2,890	2,941	11,300	1,470.50
2020-08-11	2,934	2,968	2,898	2,928	19,300	1,464
2020-08-07	2,933	2,933	2,853	2,910	13,500	1,455
2020-08-06	2,891	2,950	2,891	2,910	19,700	1,455
2020-08-05	2,920	2,934	2,864	2,928	12,400	1,464
2020-08-04	2,898	2,930	2,844	2,920	11,900	1,460
2020-08-03	2,922	2,926	2,853	2,853	9,000	1,426.50
2020-07-31	2,942	2,946	2,873	2,898	24,200	1,449
2020-07-30	2,900	2,938	2,852	2,938	63,500	1,469
2020-07-29	2,809	2,919	2,809	2,863	33,200	1,431.50
2020-07-28	2,821	2,845	2,777	2,836	16,000	1,418
2020-07-27	2,748	2,821	2,745	2,821	16,100	1,410.50
2020-07-22	2,819	2,829	2,762	2,762	10,900	1,381
2020-07-21	2,762	2,831	2,733	2,830	10,300	1,415
2020-07-20	2,738	2,804	2,700	2,749	12,200	1,374.50
2020-07-17	2,780	2,804	2,690	2,788	12,600	1,394
2020-07-16	2,787	2,799	2,745	2,770	8,000	1,385
2020-07-15	2,765	2,849	2,757	2,811	24,300	1,405.50
2020-07-14	2,798	2,798	2,728	2,765	14,400	1,382.50
2020-07-13	2,821	2,821	2,728	2,798	12,300	1,399
2020-07-10	2,770	2,770	2,661	2,671	18,900	1,335.50
2020-07-09	2,760	2,839	2,712	2,806	18,500	1,403
2020-07-08	2,773	2,845	2,708	2,745	17,900	1,372.50
2020-07-07	2,762	2,773	2,710	2,773	6,900	1,386.50
2020-07-06	2,666	2,749	2,666	2,722	30,000	1,361
2020-07-03	2,658	2,709	2,581	2,601	23,800	1,300.50
2020-07-02	2,715	2,729	2,615	2,659	17,800	1,329.50
2020-07-01	2,707	2,801	2,599	2,760	41,600	1,380
2020-06-30	2,747	2,777	2,674	2,700	18,300	1,350
2020-06-29	2,812	2,850	2,655	2,718	24,300	1,359
2020-06-26	2,655	2,835	2,652	2,811	34,700	1,405.50
2020-06-25	2,645	2,692	2,589	2,644	32,400	1,322
2020-06-24	2,734	2,807	2,650	2,650	27,900	1,325
2020-06-23	2,616	2,790	2,616	2,774	22,300	1,387
2020-06-22	2,679	2,682	2,568	2,570	15,800	1,285
2020-06-19	2,599	2,700	2,561	2,665	33,600	1,332.50
2020-06-18	2,499	2,619	2,479	2,561	31,600	1,280.50
2020-06-17	2,524	2,603	2,463	2,499	39,100	1,249.50
2020-06-16	2,400	2,567	2,391	2,520	54,000	1,260
2020-06-15	2,450	2,491	2,351	2,397	81,900	1,198.50
2020-06-12	2,196	2,290	2,150	2,284	14,600	1,142
2020-06-11	2,275	2,308	2,269	2,296	7,700	1,148
2020-06-10	2,300	2,366	2,277	2,282	26,200	1,141
2020-06-09	2,313	2,314	2,261	2,305	6,300	1,152.50
2020-06-08	2,310	2,310	2,231	2,287	14,900	1,143.50
2020-06-05	2,283	2,310	2,260	2,310	6,000	1,155
2020-06-04	2,313	2,324	2,263	2,286	15,100	1,143
2020-06-03	2,380	2,380	2,325	2,333	12,300	1,166.50
2020-06-02	2,356	2,384	2,356	2,381	4,500	1,190.50
2020-06-01	2,346	2,396	2,343	2,370	4,900	1,185
2020-05-29	2,361	2,400	2,357	2,367	5,900	1,183.50
2020-05-28	2,330	2,347	2,315	2,347	12,200	1,173.50
2020-05-27	2,387	2,387	2,308	2,308	14,100	1,154
2020-05-26	2,405	2,405	2,322	2,375	9,800	1,187.50
2020-05-25	2,359	2,434	2,309	2,427	8,600	1,213.50
2020-05-22	2,370	2,370	2,300	2,330	4,800	1,165
2020-05-21	2,387	2,397	2,317	2,354	5,300	1,177
2020-05-20	2,398	2,398	2,352	2,385	5,300	1,192.50
2020-05-19	2,403	2,403	2,344	2,399	9,100	1,199.50
2020-05-18	2,349	2,353	2,281	2,353	6,600	1,176.50
2020-05-15	2,390	2,415	2,282	2,315	13,400	1,157.50
2020-05-14	2,382	2,399	2,332	2,390	7,700	1,195
2020-05-13	2,323	2,395	2,300	2,369	7,900	1,184.50
2020-05-12	2,402	2,446	2,305	2,323	17,500	1,161.50
2020-05-11	2,430	2,445	2,401	2,401	9,400	1,200.50
2020-05-08	2,361	2,423	2,295	2,403	14,200	1,201.50
2020-05-07	2,405	2,405	2,323	2,323	7,500	1,161.50
2020-05-01	2,350	2,440	2,203	2,392	28,400	1,196
2020-04-30	2,398	2,479	2,270	2,272	22,300	1,136
2020-04-28	2,407	2,409	2,270	2,320	27,100	1,160
2020-04-27	4,835	4,900	4,785	4,800	8,300	1,200
2020-04-24	4,520	4,815	4,520	4,765	12,800	1,191.25
2020-04-23	4,395	4,525	4,395	4,520	4,300	1,130
2020-04-22	4,200	4,380	4,170	4,360	13,600	1,090
2020-04-21	4,195	4,315	3,985	4,245	22,600	1,061.25
2020-04-20	4,150	4,250	4,120	4,200	10,500	1,050
2020-04-17	4,160	4,335	4,100	4,110	9,400	1,027.50
2020-04-16	4,050	4,165	4,045	4,160	13,800	1,040
2020-04-15	4,065	4,160	4,055	4,055	5,300	1,013.75
2020-04-14	4,070	4,160	4,040	4,095	4,300	1,023.75
2020-04-13	4,190	4,190	4,030	4,070	11,000	1,017.50
2020-04-10	4,185	4,260	4,070	4,260	5,100	1,065
2020-04-09	4,245	4,250	4,055	4,175	8,900	1,043.75
2020-04-08	4,100	4,230	3,920	4,195	13,600	1,048.75
2020-04-07	4,040	4,150	3,900	4,000	7,400	1,000
2020-04-06	3,730	4,040	3,680	4,040	9,200	1,010
2020-04-03	3,955	3,955	3,680	3,800	6,700	950
2020-04-02	3,965	3,965	3,845	3,885	4,100	971.25
2020-04-01	4,190	4,195	3,870	3,965	10,600	991.25
2020-03-31	4,185	4,440	4,185	4,330	11,500	1,082.50
2020-03-30	4,150	4,270	3,985	4,160	15,200	1,040
2020-03-27	4,310	4,465	4,105	4,265	19,100	1,066.25
2020-03-26	4,105	4,220	3,935	4,115	13,000	1,028.75
2020-03-25	3,995	4,175	3,925	4,110	12,600	1,027.50
2020-03-24	3,650	3,995	3,650	3,750	12,700	937.50
2020-03-23	3,490	3,775	3,480	3,665	16,000	916.25
2020-03-19	3,750	4,095	3,505	3,505	12,300	876.25
2020-03-18	3,805	4,140	3,745	3,750	20,800	937.50
2020-03-17	3,260	3,805	3,240	3,735	22,400	933.75
2020-03-16	3,470	3,595	3,450	3,470	17,900	867.50
2020-03-13	3,315	3,550	3,225	3,465	21,100	866.25
2020-03-12	3,945	4,080	3,790	3,805	11,700	951.25
2020-03-11	4,230	4,285	4,040	4,040	7,500	1,010
2020-03-10	4,000	4,270	3,735	4,210	11,800	1,052.50
2020-03-09	4,300	4,340	4,015	4,070	13,600	1,017.50
2020-03-06	4,600	4,600	4,260	4,260	9,100	1,065
2020-03-05	4,655	4,680	4,515	4,530	5,500	1,132.50
2020-03-04	4,380	4,660	4,350	4,660	6,300	1,165
2020-03-03	4,620	4,635	4,370	4,380	11,300	1,095
2020-03-02	4,280	4,705	4,215	4,605	12,100	1,151.25
2020-02-28	4,455	4,520	4,350	4,350	15,200	1,087.50
2020-02-27	4,960	4,960	4,535	4,595	15,600	1,148.75
2020-02-26	4,805	4,915	4,725	4,855	8,000	1,213.75
2020-02-25	4,905	4,915	4,855	4,855	14,800	1,213.75
2020-02-21	5,170	5,210	5,060	5,180	4,200	1,295
2020-02-20	5,280	5,350	5,130	5,170	5,900	1,292.50
2020-02-19	5,100	5,180	4,960	5,180	9,900	1,295
2020-02-18	5,200	5,200	5,000	5,010	6,500	1,252.50
2020-02-17	5,240	5,340	5,110	5,200	8,000	1,300
2020-02-14	5,420	5,420	5,280	5,280	4,800	1,320
2020-02-13	5,290	5,460	5,260	5,420	5,700	1,355
2020-02-12	5,240	5,360	5,220	5,330	5,400	1,332.50
2020-02-10	5,310	5,310	5,170	5,180	4,500	1,295
2020-02-07	5,390	5,400	5,250	5,310	3,200	1,327.50
2020-02-06	5,420	5,500	5,340	5,470	9,300	1,367.50
2020-02-05	5,460	5,460	5,320	5,320	3,300	1,330
2020-02-04	5,250	5,390	5,250	5,390	1,800	1,347.50
2020-02-03	5,230	5,320	5,190	5,250	3,100	1,312.50
2020-01-31	5,160	5,320	5,160	5,280	5,400	1,320
2020-01-30	5,230	5,240	5,050	5,160	11,700	1,290
2020-01-29	5,270	5,270	5,210	5,230	2,700	1,307.50
2020-01-28	5,260	5,310	5,240	5,270	6,400	1,317.50
2020-01-27	5,220	5,390	5,220	5,290	6,600	1,322.50
2020-01-24	5,490	5,670	5,360	5,420	11,600	1,355
2020-01-23	5,360	5,470	5,310	5,470	8,100	1,367.50
2020-01-22	5,560	5,620	5,310	5,360	26,700	1,340
2020-01-21	5,680	5,850	5,580	5,600	8,400	1,400
2020-01-20	5,790	5,820	5,740	5,740	7,900	1,435
2020-01-17	5,580	5,790	5,540	5,720	10,700	1,430
2020-01-16	5,900	5,900	5,580	5,590	22,100	1,397.50
2020-01-15	5,840	5,890	5,790	5,860	8,900	1,465
2020-01-14	5,480	5,860	5,480	5,840	21,600	1,460
2020-01-10	5,550	5,650	5,430	5,460	18,800	1,365
2020-01-09	5,840	5,840	5,590	5,590	15,700	1,397.50
2020-01-08	5,860	5,860	5,630	5,840	14,900	1,460
2020-01-07	5,760	5,940	5,760	5,860	18,200	1,465
2020-01-06	5,660	5,800	5,610	5,690	12,300	1,422.50

分割・併合履歴： [2023-10-30]1株→2株 [2020-04-28]1株→2株

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

3480 (株)ジェイ・エス・ビー の時系列データ [2020年度]

3480 (株)ジェイ・エス・ビーの時系列データ [2020年度]