6074 (株)ジェイエスエスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,086	1,089	1,067	1,080	4,200	540
2016-12-29	1,080	1,089	1,079	1,086	3,900	543
2016-12-28	1,085	1,089	1,080	1,080	3,100	540
2016-12-27	1,070	1,089	1,070	1,087	5,800	543.50
2016-12-26	1,070	1,105	1,064	1,071	5,200	535.50
2016-12-22	1,052	1,057	1,052	1,057	600	528.50
2016-12-21	1,057	1,065	1,045	1,064	3,600	532
2016-12-20	1,033	1,050	1,033	1,050	2,000	525
2016-12-19	1,026	1,045	1,026	1,045	1,400	522.50
2016-12-16	1,040	1,040	1,026	1,026	1,000	513
2016-12-15	1,059	1,059	1,040	1,040	900	520
2016-12-13	1,084	1,084	1,047	1,047	3,300	523.50
2016-12-12	1,049	1,065	1,040	1,058	2,000	529
2016-12-09	1,055	1,055	1,031	1,047	1,100	523.50
2016-12-08	1,057	1,084	1,020	1,048	3,800	524
2016-12-07	1,080	1,088	1,080	1,087	1,400	543.50
2016-12-06	1,028	1,064	1,028	1,064	6,600	532
2016-12-05	1,035	1,035	1,011	1,025	4,300	512.50
2016-12-02	1,020	1,030	1,020	1,029	7,100	514.50
2016-12-01	1,018	1,024	1,013	1,020	9,500	510
2016-11-30	1,022	1,022	1,022	1,022	700	511
2016-11-29	1,010	1,011	1,010	1,010	3,700	505
2016-11-28	1,025	1,025	1,008	1,010	800	505
2016-11-25	1,024	1,024	1,011	1,021	900	510.50
2016-11-24	1,024	1,024	1,009	1,009	2,500	504.50
2016-11-22	1,011	1,019	1,003	1,019	2,600	509.50
2016-11-21	1,010	1,011	1,010	1,011	500	505.50
2016-11-18	1,030	1,030	1,010	1,010	500	505
2016-11-17	1,010	1,035	996	1,025	2,500	512.50
2016-11-16	1,001	1,011	996	1,011	2,600	505.50
2016-11-15	1,006	1,006	999	1,000	1,900	500
2016-11-14	1,027	1,027	1,008	1,008	5,400	504
2016-11-11	1,035	1,035	1,011	1,020	3,700	510
2016-11-10	989	1,016	989	1,010	1,100	505
2016-11-09	998	998	985	985	1,800	492.50
2016-11-08	1,000	1,010	996	1,010	2,600	505
2016-11-07	1,029	1,029	1,001	1,001	1,500	500.50
2016-11-04	998	1,028	998	1,028	1,000	514
2016-11-02	1,016	1,016	999	1,007	3,300	503.50
2016-11-01	1,043	1,043	1,018	1,018	2,700	509
2016-10-31	1,043	1,043	1,034	1,035	4,600	517.50
2016-10-28	1,003	1,003	999	1,000	1,800	500
2016-10-27	991	1,027	984	997	6,200	498.50
2016-10-26	978	986	978	986	1,000	493
2016-10-25	979	984	972	973	1,500	486.50
2016-10-24	979	983	972	979	2,500	489.50
2016-10-21	974	979	974	979	900	489.50
2016-10-20	980	989	975	989	1,300	494.50
2016-10-19	971	980	971	980	2,300	490
2016-10-18	969	971	969	971	400	485.50
2016-10-17	969	978	963	978	2,500	489
2016-10-14	965	978	965	978	400	489
2016-10-13	945	960	945	960	800	480
2016-10-12	941	955	940	955	2,300	477.50
2016-10-11	941	965	941	960	2,200	480
2016-10-07	956	956	956	956	300	478
2016-10-06	965	965	954	955	1,700	477.50
2016-10-05	968	970	964	964	2,000	482
2016-10-04	969	971	968	968	700	484
2016-10-03	980	980	964	967	900	483.50
2016-09-30	987	987	964	964	2,000	482
2016-09-29	997	997	987	987	900	493.50
2016-09-28	970	980	970	971	1,800	485.50
2016-09-27	975	983	955	958	12,500	479
2016-09-26	978	978	963	963	700	481.50
2016-09-23	960	963	960	963	700	481.50
2016-09-21	950	950	950	950	200	475
2016-09-20	966	966	925	950	6,100	475
2016-09-16	970	970	970	970	300	485
2016-09-14	970	971	970	971	1,700	485.50
2016-09-13	960	966	955	961	1,200	480.50
2016-09-12	956	960	955	955	1,800	477.50
2016-09-09	961	961	961	961	100	480.50
2016-09-08	962	963	962	963	400	481.50
2016-09-07	977	977	977	977	100	488.50
2016-09-06	961	982	961	977	500	488.50
2016-09-05	954	984	954	961	2,500	480.50
2016-09-02	955	955	954	954	2,600	477
2016-09-01	953	954	953	954	200	477
2016-08-31	958	958	951	958	1,500	479
2016-08-30	944	964	944	959	4,000	479.50
2016-08-29	956	956	943	943	3,100	471.50
2016-08-26	950	959	942	956	1,400	478
2016-08-25	945	945	945	945	100	472.50
2016-08-24	945	945	938	943	3,400	471.50
2016-08-23	951	951	945	946	1,200	473
2016-08-22	966	966	966	966	600	483
2016-08-19	944	954	944	948	2,600	474
2016-08-18	946	946	944	944	2,300	472
2016-08-17	951	951	946	946	1,900	473
2016-08-16	980	980	960	961	3,700	480.50
2016-08-15	994	994	970	978	3,700	489
2016-08-12	970	995	962	995	12,600	497.50
2016-08-10	960	969	950	959	7,400	479.50
2016-08-09	961	961	947	950	5,400	475
2016-08-08	1,019	1,021	961	961	8,900	480.50
2016-08-05	1,041	1,043	982	994	6,800	497
2016-08-04	1,000	1,035	1,000	1,032	6,000	516
2016-08-03	980	1,010	980	1,006	3,100	503
2016-08-02	980	1,024	980	980	13,700	490
2016-08-01	956	980	951	980	7,200	490
2016-07-29	944	955	925	926	3,300	463
2016-07-28	950	950	949	950	6,500	475
2016-07-27	930	952	930	952	3,200	476
2016-07-26	925	955	924	943	4,500	471.50
2016-07-25	910	916	909	916	3,800	458
2016-07-22	912	912	912	912	2,000	456
2016-07-21	916	920	914	914	2,500	457
2016-07-19	910	920	910	916	1,300	458
2016-07-15	922	933	916	925	2,400	462.50
2016-07-14	936	936	920	920	3,200	460
2016-07-13	935	935	935	935	800	467.50
2016-07-12	930	935	923	935	4,300	467.50
2016-07-11	925	936	918	927	2,300	463.50
2016-07-08	915	925	915	925	2,500	462.50
2016-07-07	928	928	915	915	700	457.50
2016-07-06	930	930	915	915	3,500	457.50
2016-07-05	945	945	945	945	200	472.50
2016-07-04	928	928	928	928	3,000	464
2016-07-01	928	928	928	928	100	464
2016-06-30	939	942	928	928	1,300	464
2016-06-29	870	900	851	900	24,400	450
2016-06-28	854	885	854	885	5,800	442.50
2016-06-27	885	900	852	852	18,900	426
2016-06-24	934	939	880	880	25,500	440
2016-06-23	940	942	940	942	800	471
2016-06-22	965	965	942	942	2,200	471
2016-06-21	950	960	950	960	500	480
2016-06-20	954	954	950	950	4,400	475
2016-06-17	933	945	932	932	1,400	466
2016-06-16	954	954	936	937	4,900	468.50
2016-06-15	953	966	952	952	3,200	476
2016-06-14	962	962	952	960	4,900	480
2016-06-13	992	992	962	962	5,400	481
2016-06-10	986	992	986	992	1,400	496
2016-06-09	986	999	982	996	5,300	498
2016-06-08	999	1,000	987	987	2,000	493.50
2016-06-07	1,000	1,000	990	999	2,000	499.50
2016-06-06	987	1,003	987	1,000	3,900	500
2016-06-03	980	985	978	979	2,100	489.50
2016-06-02	980	980	979	979	500	489.50
2016-06-01	980	985	979	979	800	489.50
2016-05-31	990	990	979	980	8,700	490
2016-05-30	991	994	976	986	3,100	493
2016-05-27	994	995	990	991	4,400	495.50
2016-05-26	995	995	994	994	500	497
2016-05-25	1,000	1,004	992	995	5,900	497.50
2016-05-24	996	999	993	999	4,000	499.50
2016-05-23	1,002	1,002	992	996	15,700	498
2016-05-20	1,000	1,011	999	1,002	2,900	501
2016-05-19	998	1,004	955	1,000	12,300	500
2016-05-18	1,008	1,008	988	988	2,200	494
2016-05-17	1,008	1,011	1,008	1,010	900	505
2016-05-16	1,015	1,020	1,002	1,011	4,600	505.50
2016-05-13	990	1,033	978	1,015	8,400	507.50
2016-05-12	1,016	1,018	990	1,010	3,900	505
2016-05-11	1,018	1,020	1,002	1,015	2,100	507.50
2016-05-10	1,036	1,036	1,002	1,002	7,300	501
2016-05-09	1,039	1,039	985	1,035	1,200	517.50
2016-05-06	984	1,015	984	1,007	2,300	503.50
2016-05-02	968	999	956	962	1,900	481
2016-04-28	955	971	954	971	2,300	485.50
2016-04-27	952	958	952	952	2,600	476
2016-04-26	957	972	957	957	2,000	478.50
2016-04-25	961	962	961	961	1,200	480.50
2016-04-22	960	960	960	960	1,800	480
2016-04-21	960	970	960	970	1,500	485
2016-04-20	985	986	963	964	1,000	482
2016-04-19	961	973	961	973	1,400	486.50
2016-04-18	959	965	957	960	1,200	480
2016-04-15	963	989	963	989	2,100	494.50
2016-04-14	977	988	965	978	1,700	489
2016-04-13	982	988	951	977	2,600	488.50
2016-04-12	960	977	960	977	1,200	488.50
2016-04-11	950	950	930	950	2,800	475
2016-04-08	940	950	940	950	3,500	475
2016-04-07	950	951	944	944	2,400	472
2016-04-06	982	982	950	950	4,100	475
2016-04-05	997	1,000	983	983	3,300	491.50
2016-04-04	1,010	1,010	995	995	400	497.50
2016-04-01	1,027	1,038	1,004	1,010	1,600	505
2016-03-31	1,027	1,027	1,020	1,027	2,200	513.50
2016-03-30	1,002	1,011	999	1,009	1,900	504.50
2016-03-29	987	987	987	987	200	493.50
2016-03-28	1,000	1,007	989	991	4,800	495.50
2016-03-25	989	1,000	989	1,000	600	500
2016-03-24	998	1,002	986	987	2,000	493.50
2016-03-23	997	997	997	997	500	498.50
2016-03-22	988	1,030	988	990	1,300	495
2016-03-18	1,007	1,007	988	988	6,200	494
2016-03-17	1,030	1,050	1,016	1,020	5,600	510
2016-03-16	1,062	1,077	1,047	1,060	1,800	530
2016-03-15	1,092	1,092	1,070	1,070	1,100	535
2016-03-14	1,100	1,100	1,049	1,062	10,800	531
2016-03-11	1,029	1,072	1,029	1,072	2,900	536
2016-03-10	1,032	1,032	1,001	1,028	2,000	514
2016-03-09	1,012	1,012	999	1,002	1,700	501
2016-03-08	1,014	1,014	975	1,012	4,100	506
2016-03-07	1,020	1,030	982	1,014	6,900	507
2016-03-04	951	1,022	951	1,015	16,200	507.50
2016-03-03	921	975	921	939	7,600	469.50
2016-03-02	890	915	880	885	1,900	442.50
2016-03-01	881	910	881	890	1,900	445
2016-02-29	900	910	881	881	3,100	440.50
2016-02-26	870	870	860	870	800	435
2016-02-25	870	870	870	870	100	435
2016-02-24	870	870	850	850	1,600	425
2016-02-23	873	873	870	870	200	435
2016-02-22	897	897	873	873	600	436.50
2016-02-19	856	867	856	867	400	433.50
2016-02-18	856	856	856	856	100	428
2016-02-17	901	901	871	871	1,700	435.50
2016-02-16	880	880	871	871	3,300	435.50
2016-02-15	850	880	843	880	6,200	440
2016-02-12	800	829	800	829	9,400	414.50
2016-02-10	826	830	800	830	6,900	415
2016-02-09	861	861	847	847	900	423.50
2016-02-08	877	877	877	877	400	438.50
2016-02-05	877	877	877	877	200	438.50
2016-02-04	930	930	891	891	1,800	445.50
2016-02-03	900	900	861	900	3,400	450
2016-02-02	915	920	902	902	2,300	451
2016-02-01	903	959	903	913	24,200	456.50
2016-01-29	865	902	865	902	3,600	451
2016-01-28	839	865	839	865	3,500	432.50
2016-01-27	825	832	825	832	500	416
2016-01-26	820	820	820	820	100	410
2016-01-25	825	825	805	810	1,800	405
2016-01-22	747	795	747	795	1,600	397.50
2016-01-21	752	761	743	743	3,000	371.50
2016-01-20	761	764	759	764	600	382
2016-01-19	769	769	769	769	100	384.50
2016-01-18	743	761	725	753	11,900	376.50
2016-01-15	814	814	771	771	2,500	385.50
2016-01-14	796	800	742	754	15,200	377
2016-01-13	805	813	795	800	2,700	400
2016-01-12	830	830	803	810	4,300	405
2016-01-08	845	845	834	834	3,400	417
2016-01-07	845	846	845	845	300	422.50
2016-01-06	845	855	844	844	900	422
2016-01-05	860	860	855	855	200	427.50
2016-01-04	881	881	861	861	1,100	430.50

分割・併合履歴： [2017-03-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

6074 (株)ジェイエスエス の時系列データ [2016年度]

6074 (株)ジェイエスエスの時系列データ [2016年度]