6074 (株)ジェイエスエス 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 | 848 | 868 | 848 | 867 | 1,400 | 433.50 |
| 2015-12-29 | 870 | 870 | 857 | 870 | 700 | 435 |
| 2015-12-28 | 855 | 861 | 854 | 857 | 1,300 | 428.50 |
| 2015-12-25 | 868 | 870 | 841 | 855 | 4,400 | 427.50 |
| 2015-12-24 | 850 | 870 | 850 | 868 | 1,900 | 434 |
| 2015-12-22 | 890 | 899 | 840 | 840 | 3,900 | 420 |
| 2015-12-21 | 908 | 912 | 892 | 892 | 2,200 | 446 |
| 2015-12-18 | 922 | 922 | 901 | 911 | 2,500 | 455.50 |
| 2015-12-17 | 913 | 919 | 905 | 907 | 3,400 | 453.50 |
| 2015-12-16 | 911 | 920 | 906 | 907 | 4,700 | 453.50 |
| 2015-12-15 | 938 | 940 | 918 | 925 | 4,600 | 462.50 |
| 2015-12-14 | 929 | 939 | 921 | 938 | 6,900 | 469 |
| 2015-12-11 | 941 | 943 | 924 | 933 | 7,400 | 466.50 |
| 2015-12-10 | 890 | 941 | 890 | 941 | 11,100 | 470.50 |
| 2015-12-09 | 890 | 901 | 890 | 900 | 3,800 | 450 |
| 2015-12-08 | 894 | 900 | 876 | 896 | 6,000 | 448 |
| 2015-12-07 | 905 | 909 | 900 | 909 | 5,000 | 454.50 |
| 2015-12-04 | 875 | 903 | 875 | 903 | 3,200 | 451.50 |
| 2015-12-03 | 900 | 901 | 888 | 901 | 3,900 | 450.50 |
| 2015-12-02 | 897 | 897 | 885 | 890 | 2,500 | 445 |
| 2015-12-01 | 878 | 884 | 870 | 880 | 2,100 | 440 |
| 2015-11-30 | 864 | 878 | 847 | 878 | 7,200 | 439 |
| 2015-11-27 | 904 | 904 | 874 | 879 | 2,300 | 439.50 |
| 2015-11-26 | 876 | 905 | 876 | 903 | 3,900 | 451.50 |
| 2015-11-25 | 886 | 910 | 862 | 900 | 8,300 | 450 |
| 2015-11-24 | 910 | 930 | 886 | 886 | 21,900 | 443 |
| 2015-11-20 | 837 | 895 | 828 | 895 | 23,300 | 447.50 |
| 2015-11-19 | 820 | 840 | 820 | 835 | 13,000 | 417.50 |
| 2015-11-18 | 806 | 819 | 800 | 802 | 2,300 | 401 |
| 2015-11-17 | 807 | 822 | 807 | 807 | 2,500 | 403.50 |
| 2015-11-16 | 846 | 848 | 806 | 809 | 21,400 | 404.50 |
| 2015-11-13 | 779 | 850 | 760 | 806 | 36,600 | 403 |
| 2015-11-12 | 720 | 739 | 720 | 739 | 500 | 369.50 |
| 2015-11-11 | 741 | 741 | 730 | 730 | 400 | 365 |
| 2015-11-09 | 728 | 750 | 728 | 750 | 600 | 375 |
| 2015-11-06 | 725 | 725 | 725 | 725 | 600 | 362.50 |
| 2015-11-05 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2015-11-04 | 749 | 749 | 749 | 749 | 100 | 374.50 |
| 2015-11-02 | 735 | 750 | 725 | 730 | 2,600 | 365 |
| 2015-10-30 | 731 | 731 | 731 | 731 | 100 | 365.50 |
| 2015-10-29 | 730 | 730 | 730 | 730 | 100 | 365 |
| 2015-10-28 | 720 | 730 | 720 | 730 | 700 | 365 |
| 2015-10-27 | 725 | 725 | 725 | 725 | 100 | 362.50 |
| 2015-10-26 | 722 | 725 | 722 | 725 | 300 | 362.50 |
| 2015-10-23 | 716 | 716 | 716 | 716 | 100 | 358 |
| 2015-10-21 | 729 | 733 | 729 | 729 | 300 | 364.50 |
| 2015-10-20 | 729 | 730 | 728 | 730 | 600 | 365 |
| 2015-10-16 | 720 | 720 | 720 | 720 | 100 | 360 |
| 2015-10-15 | 707 | 725 | 707 | 720 | 900 | 360 |
| 2015-10-14 | 705 | 710 | 705 | 706 | 300 | 353 |
| 2015-10-13 | 705 | 705 | 705 | 705 | 500 | 352.50 |
| 2015-10-09 | 702 | 704 | 702 | 704 | 300 | 352 |
| 2015-10-08 | 700 | 701 | 700 | 701 | 1,300 | 350.50 |
| 2015-10-07 | 700 | 700 | 700 | 700 | 300 | 350 |
| 2015-10-06 | 735 | 735 | 715 | 715 | 800 | 357.50 |
| 2015-10-05 | 696 | 720 | 696 | 720 | 600 | 360 |
| 2015-10-02 | 700 | 700 | 695 | 695 | 600 | 347.50 |
| 2015-10-01 | 715 | 715 | 705 | 705 | 600 | 352.50 |
| 2015-09-30 | 725 | 725 | 700 | 700 | 1,700 | 350 |
| 2015-09-29 | 700 | 715 | 700 | 705 | 1,300 | 352.50 |
| 2015-09-28 | 700 | 710 | 700 | 710 | 300 | 355 |
| 2015-09-25 | 700 | 700 | 700 | 700 | 1,300 | 350 |
| 2015-09-24 | 715 | 715 | 705 | 705 | 1,100 | 352.50 |
| 2015-09-18 | 720 | 721 | 715 | 715 | 1,200 | 357.50 |
| 2015-09-17 | 720 | 737 | 720 | 721 | 2,000 | 360.50 |
| 2015-09-16 | 735 | 735 | 720 | 720 | 2,800 | 360 |
| 2015-09-15 | 735 | 735 | 735 | 735 | 500 | 367.50 |
| 2015-09-14 | 715 | 725 | 715 | 725 | 900 | 362.50 |
| 2015-09-11 | 715 | 715 | 715 | 715 | 100 | 357.50 |
| 2015-09-10 | 715 | 717 | 715 | 715 | 400 | 357.50 |
| 2015-09-09 | 710 | 715 | 710 | 710 | 1,200 | 355 |
| 2015-09-08 | 709 | 709 | 705 | 705 | 700 | 352.50 |
| 2015-09-07 | 700 | 709 | 700 | 709 | 1,000 | 354.50 |
| 2015-09-04 | 715 | 715 | 711 | 711 | 500 | 355.50 |
| 2015-09-03 | 702 | 707 | 700 | 700 | 1,200 | 350 |
| 2015-09-02 | 702 | 704 | 700 | 700 | 3,600 | 350 |
| 2015-09-01 | 715 | 721 | 715 | 715 | 1,000 | 357.50 |
| 2015-08-31 | 709 | 710 | 693 | 710 | 1,800 | 355 |
| 2015-08-28 | 690 | 700 | 690 | 699 | 1,800 | 349.50 |
| 2015-08-27 | 683 | 686 | 680 | 686 | 4,100 | 343 |
| 2015-08-26 | 645 | 650 | 635 | 645 | 6,000 | 322.50 |
| 2015-08-25 | 645 | 685 | 635 | 640 | 9,100 | 320 |
| 2015-08-24 | 670 | 678 | 665 | 665 | 3,600 | 332.50 |
| 2015-08-21 | 687 | 693 | 681 | 690 | 2,900 | 345 |
| 2015-08-20 | 698 | 698 | 690 | 690 | 2,100 | 345 |
| 2015-08-19 | 700 | 700 | 697 | 697 | 1,200 | 348.50 |
| 2015-08-18 | 705 | 705 | 691 | 697 | 3,100 | 348.50 |
| 2015-08-17 | 716 | 730 | 695 | 695 | 3,000 | 347.50 |
| 2015-08-14 | 725 | 725 | 719 | 719 | 500 | 359.50 |
| 2015-08-13 | 730 | 730 | 725 | 725 | 500 | 362.50 |
| 2015-08-12 | 716 | 725 | 716 | 725 | 1,500 | 362.50 |
| 2015-08-11 | 714 | 737 | 714 | 720 | 500 | 360 |
| 2015-08-10 | 711 | 723 | 711 | 723 | 1,700 | 361.50 |
| 2015-08-07 | 711 | 714 | 701 | 702 | 2,600 | 351 |
| 2015-08-06 | 727 | 727 | 708 | 708 | 2,800 | 354 |
| 2015-08-04 | 746 | 746 | 722 | 722 | 1,900 | 361 |
| 2015-08-03 | 753 | 753 | 745 | 746 | 1,500 | 373 |
| 2015-07-31 | 753 | 753 | 753 | 753 | 600 | 376.50 |
| 2015-07-28 | 745 | 745 | 730 | 730 | 700 | 365 |
| 2015-07-27 | 740 | 740 | 740 | 740 | 800 | 370 |
| 2015-07-24 | 725 | 735 | 725 | 727 | 1,500 | 363.50 |
| 2015-07-23 | 742 | 742 | 715 | 715 | 1,600 | 357.50 |
| 2015-07-21 | 751 | 752 | 745 | 745 | 1,100 | 372.50 |
| 2015-07-17 | 750 | 750 | 750 | 750 | 3,500 | 375 |
| 2015-07-16 | 760 | 768 | 745 | 747 | 1,700 | 373.50 |
| 2015-07-15 | 750 | 769 | 745 | 745 | 1,900 | 372.50 |
| 2015-07-14 | 741 | 765 | 741 | 750 | 2,800 | 375 |
| 2015-07-13 | 733 | 739 | 733 | 739 | 200 | 369.50 |
| 2015-07-09 | 735 | 735 | 715 | 733 | 1,800 | 366.50 |
| 2015-07-08 | 755 | 755 | 743 | 743 | 1,600 | 371.50 |
| 2015-07-07 | 770 | 770 | 757 | 757 | 900 | 378.50 |
| 2015-07-06 | 740 | 741 | 740 | 741 | 600 | 370.50 |
| 2015-07-03 | 745 | 745 | 740 | 740 | 700 | 370 |
| 2015-07-02 | 760 | 760 | 760 | 760 | 100 | 380 |
| 2015-07-01 | 754 | 760 | 754 | 760 | 400 | 380 |
| 2015-06-30 | 761 | 761 | 754 | 754 | 1,000 | 377 |
| 2015-06-29 | 748 | 748 | 746 | 746 | 200 | 373 |
| 2015-06-26 | 750 | 750 | 749 | 749 | 700 | 374.50 |
| 2015-06-24 | 760 | 760 | 745 | 760 | 2,600 | 380 |
| 2015-06-23 | 737 | 760 | 737 | 760 | 1,300 | 380 |
| 2015-06-19 | 736 | 736 | 736 | 736 | 200 | 368 |
| 2015-06-18 | 744 | 746 | 736 | 736 | 800 | 368 |
| 2015-06-16 | 745 | 745 | 745 | 745 | 100 | 372.50 |
| 2015-06-15 | 744 | 748 | 741 | 745 | 2,600 | 372.50 |
| 2015-06-12 | 743 | 743 | 743 | 743 | 200 | 371.50 |
| 2015-06-11 | 742 | 742 | 742 | 742 | 100 | 371 |
| 2015-06-10 | 745 | 747 | 732 | 747 | 1,100 | 373.50 |
| 2015-06-09 | 750 | 768 | 745 | 745 | 2,500 | 372.50 |
| 2015-06-08 | 768 | 768 | 745 | 745 | 6,300 | 372.50 |
| 2015-06-05 | 769 | 769 | 766 | 766 | 900 | 383 |
| 2015-06-04 | 787 | 787 | 772 | 783 | 800 | 391.50 |
| 2015-06-03 | 763 | 765 | 761 | 761 | 400 | 380.50 |
| 2015-06-02 | 788 | 790 | 788 | 788 | 900 | 394 |
| 2015-06-01 | 750 | 790 | 750 | 790 | 4,800 | 395 |
| 2015-05-29 | 750 | 750 | 750 | 750 | 200 | 375 |
| 2015-05-27 | 756 | 762 | 750 | 750 | 1,200 | 375 |
| 2015-05-26 | 771 | 771 | 756 | 756 | 300 | 378 |
| 2015-05-25 | 777 | 785 | 770 | 771 | 1,000 | 385.50 |
| 2015-05-22 | 780 | 788 | 761 | 777 | 1,100 | 388.50 |
| 2015-05-21 | 769 | 769 | 763 | 765 | 1,400 | 382.50 |
| 2015-05-20 | 789 | 789 | 751 | 751 | 2,200 | 375.50 |
| 2015-05-19 | 764 | 780 | 740 | 780 | 4,200 | 390 |
| 2015-05-18 | 760 | 770 | 750 | 751 | 2,900 | 375.50 |
| 2015-05-15 | 730 | 798 | 730 | 798 | 5,000 | 399 |
| 2015-05-14 | 729 | 745 | 720 | 725 | 2,800 | 362.50 |
| 2015-05-11 | 743 | 743 | 714 | 727 | 2,500 | 363.50 |
| 2015-05-08 | 715 | 728 | 715 | 728 | 1,000 | 364 |
| 2015-05-01 | 720 | 734 | 711 | 734 | 700 | 367 |
| 2015-04-30 | 736 | 736 | 720 | 720 | 700 | 360 |
| 2015-04-28 | 717 | 721 | 716 | 721 | 400 | 360.50 |
| 2015-04-27 | 716 | 719 | 716 | 719 | 400 | 359.50 |
| 2015-04-24 | 721 | 725 | 721 | 725 | 400 | 362.50 |
| 2015-04-23 | 715 | 729 | 715 | 729 | 400 | 364.50 |
| 2015-04-22 | 727 | 727 | 727 | 727 | 200 | 363.50 |
| 2015-04-21 | 725 | 727 | 712 | 727 | 300 | 363.50 |
| 2015-04-20 | 717 | 717 | 710 | 710 | 1,600 | 355 |
| 2015-04-17 | 732 | 732 | 732 | 732 | 100 | 366 |
| 2015-04-16 | 730 | 732 | 711 | 732 | 1,900 | 366 |
| 2015-04-14 | 725 | 726 | 725 | 725 | 400 | 362.50 |
| 2015-04-13 | 726 | 726 | 725 | 725 | 700 | 362.50 |
| 2015-04-10 | 731 | 731 | 720 | 720 | 1,400 | 360 |
| 2015-04-09 | 726 | 733 | 725 | 731 | 2,800 | 365.50 |
| 2015-04-08 | 744 | 744 | 744 | 744 | 100 | 372 |
| 2015-04-07 | 746 | 746 | 746 | 746 | 600 | 373 |
| 2015-04-06 | 739 | 745 | 732 | 732 | 3,400 | 366 |
| 2015-04-03 | 727 | 761 | 727 | 761 | 1,200 | 380.50 |
| 2015-04-02 | 761 | 761 | 727 | 732 | 500 | 366 |
| 2015-03-31 | 763 | 763 | 763 | 763 | 400 | 381.50 |
| 2015-03-30 | 720 | 728 | 720 | 728 | 300 | 364 |
| 2015-03-27 | 735 | 741 | 712 | 720 | 3,400 | 360 |
| 2015-03-26 | 763 | 765 | 736 | 738 | 2,900 | 369 |
| 2015-03-25 | 761 | 778 | 760 | 778 | 2,000 | 389 |
| 2015-03-24 | 767 | 774 | 765 | 770 | 1,800 | 385 |
| 2015-03-23 | 783 | 783 | 767 | 767 | 2,100 | 383.50 |
| 2015-03-20 | 779 | 779 | 768 | 779 | 400 | 389.50 |
| 2015-03-19 | 796 | 796 | 770 | 779 | 21,100 | 389.50 |
| 2015-03-18 | 765 | 796 | 765 | 779 | 7,100 | 389.50 |
| 2015-03-17 | 771 | 779 | 765 | 779 | 2,600 | 389.50 |
| 2015-03-16 | 768 | 771 | 767 | 769 | 2,100 | 384.50 |
| 2015-03-13 | 766 | 770 | 766 | 767 | 2,000 | 383.50 |
| 2015-03-12 | 754 | 767 | 754 | 766 | 1,300 | 383 |
| 2015-03-11 | 768 | 769 | 750 | 769 | 2,700 | 384.50 |
| 2015-03-10 | 769 | 769 | 769 | 769 | 1,300 | 384.50 |
| 2015-03-09 | 756 | 756 | 748 | 755 | 1,500 | 377.50 |
| 2015-03-06 | 767 | 768 | 742 | 756 | 5,200 | 378 |
| 2015-03-05 | 765 | 766 | 765 | 766 | 900 | 383 |
| 2015-03-04 | 743 | 755 | 743 | 755 | 400 | 377.50 |
| 2015-03-03 | 761 | 761 | 745 | 745 | 3,700 | 372.50 |
| 2015-03-02 | 795 | 795 | 751 | 760 | 6,600 | 380 |
| 2015-02-27 | 775 | 787 | 775 | 780 | 4,500 | 390 |
| 2015-02-26 | 770 | 774 | 761 | 767 | 3,200 | 383.50 |
| 2015-02-25 | 778 | 779 | 763 | 765 | 1,900 | 382.50 |
| 2015-02-24 | 755 | 770 | 750 | 753 | 15,900 | 376.50 |
| 2015-02-23 | 742 | 763 | 735 | 740 | 10,800 | 370 |
| 2015-02-20 | 705 | 730 | 705 | 730 | 6,000 | 365 |
| 2015-02-19 | 720 | 730 | 701 | 701 | 13,300 | 350.50 |
| 2015-02-18 | 691 | 698 | 687 | 693 | 2,800 | 346.50 |
| 2015-02-17 | 702 | 702 | 695 | 701 | 2,000 | 350.50 |
| 2015-02-16 | 701 | 704 | 695 | 702 | 3,400 | 351 |
| 2015-02-13 | 687 | 709 | 680 | 708 | 7,400 | 354 |
| 2015-02-12 | 682 | 687 | 678 | 687 | 4,500 | 343.50 |
| 2015-02-10 | 680 | 681 | 670 | 677 | 4,500 | 338.50 |
| 2015-02-09 | 698 | 698 | 670 | 670 | 13,700 | 335 |
| 2015-02-06 | 684 | 694 | 684 | 691 | 1,700 | 345.50 |
| 2015-02-05 | 692 | 692 | 688 | 688 | 200 | 344 |
| 2015-02-04 | 691 | 691 | 691 | 691 | 100 | 345.50 |
| 2015-02-03 | 692 | 692 | 685 | 685 | 1,400 | 342.50 |
| 2015-02-02 | 699 | 699 | 682 | 682 | 2,100 | 341 |
| 2015-01-30 | 683 | 683 | 679 | 679 | 1,000 | 339.50 |
| 2015-01-29 | 687 | 687 | 682 | 682 | 1,100 | 341 |
| 2015-01-28 | 695 | 695 | 694 | 694 | 300 | 347 |
| 2015-01-27 | 690 | 699 | 685 | 685 | 2,500 | 342.50 |
| 2015-01-26 | 690 | 691 | 690 | 690 | 1,400 | 345 |
| 2015-01-23 | 698 | 700 | 690 | 700 | 1,700 | 350 |
| 2015-01-22 | 700 | 700 | 688 | 688 | 1,200 | 344 |
| 2015-01-21 | 680 | 700 | 680 | 700 | 4,300 | 350 |
| 2015-01-20 | 682 | 686 | 682 | 686 | 500 | 343 |
| 2015-01-19 | 689 | 690 | 689 | 689 | 400 | 344.50 |
| 2015-01-16 | 678 | 691 | 678 | 681 | 1,900 | 340.50 |
| 2015-01-15 | 702 | 702 | 680 | 680 | 1,400 | 340 |
| 2015-01-14 | 695 | 701 | 694 | 700 | 1,500 | 350 |
| 2015-01-13 | 690 | 690 | 670 | 675 | 1,400 | 337.50 |
| 2015-01-09 | 692 | 693 | 690 | 690 | 1,600 | 345 |
| 2015-01-08 | 682 | 692 | 680 | 692 | 1,400 | 346 |
| 2015-01-07 | 665 | 682 | 664 | 682 | 1,400 | 341 |
| 2015-01-06 | 664 | 665 | 664 | 665 | 300 | 332.50 |
| 2015-01-05 | 683 | 683 | 663 | 663 | 2,300 | 331.50 |
分割・併合履歴 ： [2017-03-29]1株→2株