6074 (株)ジェイエスエスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,152	1,157	1,140	1,157	2,500	1,157
2017-12-28	1,120	1,155	1,120	1,151	10,000	1,151
2017-12-27	1,113	1,131	1,113	1,119	3,500	1,119
2017-12-26	1,129	1,129	1,111	1,111	2,700	1,111
2017-12-25	1,104	1,131	1,100	1,131	2,600	1,131
2017-12-22	1,102	1,114	1,098	1,104	4,700	1,104
2017-12-21	1,092	1,109	1,071	1,109	5,600	1,109
2017-12-20	1,085	1,090	1,069	1,085	5,200	1,085
2017-12-19	1,109	1,114	1,070	1,095	6,500	1,095
2017-12-18	1,109	1,120	1,109	1,112	7,800	1,112
2017-12-15	1,127	1,140	1,124	1,124	3,200	1,124
2017-12-14	1,138	1,151	1,138	1,140	1,600	1,140
2017-12-13	1,145	1,145	1,137	1,137	800	1,137
2017-12-12	1,132	1,163	1,132	1,145	4,500	1,145
2017-12-11	1,125	1,140	1,125	1,140	3,100	1,140
2017-12-08	1,128	1,129	1,113	1,119	1,700	1,119
2017-12-07	1,114	1,130	1,111	1,128	600	1,128
2017-12-06	1,131	1,141	1,109	1,109	5,100	1,109
2017-12-05	1,123	1,147	1,120	1,135	8,200	1,135
2017-12-04	1,116	1,150	1,116	1,131	8,200	1,131
2017-12-01	1,103	1,130	1,101	1,116	10,700	1,116
2017-11-30	1,140	1,142	1,130	1,133	5,600	1,133
2017-11-29	1,155	1,157	1,136	1,136	9,000	1,136
2017-11-28	1,149	1,154	1,133	1,140	24,200	1,140
2017-11-27	1,200	1,200	1,150	1,156	81,000	1,156
2017-11-24	1,168	1,170	1,135	1,164	40,100	1,164
2017-11-22	1,131	1,189	1,131	1,169	9,000	1,169
2017-11-21	1,147	1,147	1,145	1,145	3,200	1,145
2017-11-20	1,091	1,146	1,072	1,117	9,700	1,117
2017-11-17	1,088	1,092	1,060	1,078	7,700	1,078
2017-11-16	1,036	1,080	1,036	1,065	6,400	1,065
2017-11-15	1,090	1,100	1,001	1,035	17,600	1,035
2017-11-13	1,055	1,080	1,051	1,078	8,500	1,078
2017-11-10	1,090	1,090	1,040	1,040	21,800	1,040
2017-11-09	1,073	1,108	1,070	1,090	3,800	1,090
2017-11-08	1,123	1,123	1,053	1,084	4,800	1,084
2017-11-07	1,141	1,144	1,122	1,122	4,300	1,122
2017-11-06	1,193	1,200	1,129	1,157	5,500	1,157
2017-11-02	1,190	1,200	1,181	1,190	4,300	1,190
2017-11-01	1,170	1,175	1,169	1,170	3,700	1,170
2017-10-31	1,186	1,186	1,145	1,157	2,600	1,157
2017-10-30	1,180	1,188	1,139	1,187	6,100	1,187
2017-10-27	1,180	1,180	1,136	1,169	8,400	1,169
2017-10-26	1,129	1,187	1,111	1,181	9,800	1,181
2017-10-25	1,148	1,150	1,077	1,099	15,900	1,099
2017-10-24	1,011	1,127	1,010	1,100	23,000	1,100
2017-10-23	1,000	1,021	986	1,007	6,400	1,007
2017-10-20	982	1,025	982	1,000	13,900	1,000
2017-10-19	982	982	970	970	1,700	970
2017-10-18	976	983	974	983	1,400	983
2017-10-17	980	980	971	978	900	978
2017-10-16	965	980	965	977	3,200	977
2017-10-13	975	975	965	965	2,400	965
2017-10-12	970	973	964	964	1,100	964
2017-10-11	965	971	964	964	2,400	964
2017-10-10	963	985	963	964	2,100	964
2017-10-06	971	971	963	963	1,400	963
2017-10-05	978	993	970	970	2,500	970
2017-10-04	985	998	973	981	8,800	981
2017-10-03	960	974	960	974	2,600	974
2017-10-02	980	980	960	967	2,600	967
2017-09-29	970	970	962	963	900	963
2017-09-28	972	972	965	969	600	969
2017-09-27	994	995	972	972	1,800	972
2017-09-26	998	998	982	985	3,800	985
2017-09-25	951	1,000	951	1,000	5,400	1,000
2017-09-22	965	965	950	950	1,500	950
2017-09-21	989	989	960	965	5,400	965
2017-09-20	988	990	981	981	2,000	981
2017-09-19	980	988	975	988	4,800	988
2017-09-15	975	990	971	990	1,100	990
2017-09-14	990	990	982	990	2,500	990
2017-09-13	990	990	982	990	1,600	990
2017-09-12	991	991	977	978	1,800	978
2017-09-11	974	998	974	980	2,900	980
2017-09-08	989	989	980	986	3,500	986
2017-09-07	1,018	1,018	984	998	10,600	998
2017-09-06	1,000	1,000	976	993	3,200	993
2017-09-05	1,001	1,001	973	995	3,700	995
2017-09-04	1,011	1,011	978	1,004	6,500	1,004
2017-09-01	1,020	1,020	993	996	7,800	996
2017-08-31	965	1,025	965	992	14,200	992
2017-08-30	960	960	945	946	4,300	946
2017-08-29	946	971	941	951	7,400	951
2017-08-28	948	960	947	947	5,000	947
2017-08-25	953	953	946	946	2,300	946
2017-08-24	945	964	945	953	2,200	953
2017-08-23	959	963	946	949	4,600	949
2017-08-22	964	964	951	962	2,000	962
2017-08-21	948	966	945	946	2,400	946
2017-08-18	963	977	935	947	5,400	947
2017-08-17	961	985	948	978	8,300	978
2017-08-16	935	961	929	957	7,400	957
2017-08-15	928	956	921	935	4,900	935
2017-08-14	905	940	879	921	14,600	921
2017-08-10	948	985	900	925	34,400	925
2017-08-09	930	930	845	873	18,400	873
2017-08-08	942	942	907	930	5,200	930
2017-08-07	944	959	944	948	1,400	948
2017-08-04	954	954	936	938	2,900	938
2017-08-03	959	959	941	958	3,500	958
2017-08-02	958	964	953	964	6,800	964
2017-08-01	943	960	937	949	6,900	949
2017-07-31	930	948	930	943	7,200	943
2017-07-28	926	927	921	927	800	927
2017-07-27	928	932	922	926	3,200	926
2017-07-26	924	928	917	928	2,800	928
2017-07-25	923	930	918	918	4,700	918
2017-07-24	921	923	918	920	5,800	920
2017-07-21	923	923	915	916	1,500	916
2017-07-20	930	939	917	917	3,800	917
2017-07-19	925	927	911	927	9,400	927
2017-07-18	926	927	906	917	3,800	917
2017-07-14	912	916	901	915	5,200	915
2017-07-13	925	933	900	917	6,700	917
2017-07-12	934	939	924	924	2,600	924
2017-07-11	936	941	928	934	2,800	934
2017-07-10	942	950	936	936	3,900	936
2017-07-07	939	942	925	942	2,700	942
2017-07-06	923	939	913	939	5,100	939
2017-07-05	910	919	894	917	4,600	917
2017-07-04	936	936	902	902	10,400	902
2017-07-03	916	927	897	927	8,900	927
2017-06-30	894	905	891	901	5,900	901
2017-06-29	933	933	880	895	22,300	895
2017-06-28	940	945	931	933	2,000	933
2017-06-27	973	973	942	950	7,200	950
2017-06-26	940	973	921	960	10,300	960
2017-06-23	970	970	933	940	8,900	940
2017-06-22	969	969	960	968	1,200	968
2017-06-21	982	982	956	960	10,200	960
2017-06-20	988	988	960	962	7,800	962
2017-06-19	979	985	937	973	9,200	973
2017-06-16	955	960	925	950	10,500	950
2017-06-15	950	958	911	955	8,900	955
2017-06-14	987	987	931	948	18,000	948
2017-06-13	944	975	944	973	4,200	973
2017-06-12	995	995	942	955	10,300	955
2017-06-09	932	965	920	965	7,800	965
2017-06-08	944	945	931	941	5,500	941
2017-06-07	932	959	932	944	8,300	944
2017-06-06	974	974	930	931	8,500	931
2017-06-05	980	988	932	964	21,600	964
2017-06-02	1,000	1,030	963	987	13,900	987
2017-06-01	970	1,003	970	999	19,300	999
2017-05-31	1,030	1,030	947	956	35,500	956
2017-05-30	1,003	1,030	1,003	1,030	22,700	1,030
2017-05-29	1,002	1,003	980	995	18,700	995
2017-05-26	960	990	930	987	19,500	987
2017-05-25	910	960	910	960	34,900	960
2017-05-24	895	903	893	903	13,000	903
2017-05-23	892	895	880	880	12,400	880
2017-05-22	893	915	882	892	22,900	892
2017-05-19	850	890	845	888	24,200	888
2017-05-18	818	827	808	821	18,500	821
2017-05-17	889	889	839	846	28,800	846
2017-05-16	910	910	840	852	22,200	852
2017-05-15	882	924	856	898	66,000	898
2017-05-12	833	897	816	822	56,200	822
2017-05-11	790	790	775	775	11,000	775
2017-05-10	789	790	772	790	7,400	790
2017-05-09	780	797	775	789	13,000	789
2017-05-08	765	775	765	774	9,500	774
2017-05-02	739	754	732	754	4,900	754
2017-05-01	740	740	724	739	2,600	739
2017-04-28	761	770	722	725	9,500	725
2017-04-27	725	769	725	753	6,500	753
2017-04-26	710	725	708	725	7,100	725
2017-04-25	699	700	693	700	8,600	700
2017-04-24	692	694	680	694	19,500	694
2017-04-21	689	689	675	682	7,900	682
2017-04-20	682	682	671	675	3,500	675
2017-04-19	668	680	661	680	3,500	680
2017-04-18	688	688	663	670	6,900	670
2017-04-17	644	663	643	658	2,600	658
2017-04-14	630	647	630	635	1,600	635
2017-04-13	620	635	612	635	8,300	635
2017-04-12	642	646	625	640	14,200	640
2017-04-11	669	695	664	672	4,400	672
2017-04-10	672	682	665	672	3,600	672
2017-04-07	665	685	644	685	13,400	685
2017-04-06	700	700	631	675	32,100	675
2017-04-05	721	731	706	707	8,500	707
2017-04-04	772	780	704	727	11,400	727
2017-04-03	753	815	753	785	12,900	785
2017-03-31	732	755	732	750	4,900	750
2017-03-30	730	780	706	721	10,800	721
2017-03-29	732	735	701	715	5,000	715
2017-03-28	1,520	1,520	1,450	1,476	3,100	738
2017-03-27	1,516	1,520	1,480	1,520	6,800	760
2017-03-24	1,530	1,530	1,500	1,516	3,000	758
2017-03-23	1,530	1,570	1,520	1,528	1,700	764
2017-03-22	1,590	1,590	1,570	1,570	5,100	785
2017-03-21	1,550	1,600	1,550	1,599	3,900	799.50
2017-03-17	1,484	1,544	1,484	1,541	2,000	770.50
2017-03-16	1,467	1,497	1,467	1,497	6,100	748.50
2017-03-15	1,515	1,515	1,460	1,467	5,000	733.50
2017-03-14	1,515	1,529	1,475	1,500	7,300	750
2017-03-13	1,580	1,609	1,540	1,544	12,700	772
2017-03-10	1,648	1,659	1,575	1,606	10,900	803
2017-03-09	1,672	1,717	1,662	1,664	24,600	832
2017-03-08	1,481	1,715	1,480	1,665	36,100	832.50
2017-03-07	1,499	1,500	1,461	1,481	1,800	740.50
2017-03-06	1,475	1,500	1,470	1,499	3,700	749.50
2017-03-03	1,480	1,517	1,480	1,501	4,400	750.50
2017-03-02	1,519	1,519	1,490	1,490	4,500	745
2017-03-01	1,498	1,515	1,475	1,495	5,900	747.50
2017-02-28	1,401	1,514	1,401	1,474	3,700	737
2017-02-27	1,395	1,450	1,376	1,431	7,600	715.50
2017-02-24	1,499	1,550	1,455	1,455	13,300	727.50
2017-02-23	1,365	1,455	1,365	1,455	7,200	727.50
2017-02-22	1,340	1,364	1,340	1,353	4,100	676.50
2017-02-21	1,333	1,355	1,326	1,331	6,100	665.50
2017-02-20	1,305	1,328	1,305	1,328	5,900	664
2017-02-17	1,318	1,318	1,290	1,300	3,900	650
2017-02-16	1,296	1,318	1,291	1,318	5,900	659
2017-02-15	1,329	1,329	1,290	1,293	2,300	646.50
2017-02-14	1,299	1,310	1,268	1,300	12,300	650
2017-02-13	1,190	1,260	1,190	1,260	8,300	630
2017-02-10	1,180	1,182	1,150	1,160	2,200	580
2017-02-09	1,174	1,200	1,170	1,180	800	590
2017-02-08	1,184	1,184	1,184	1,184	100	592
2017-02-07	1,211	1,211	1,134	1,174	6,500	587
2017-02-06	1,255	1,255	1,216	1,225	2,700	612.50
2017-02-03	1,251	1,251	1,251	1,251	100	625.50
2017-02-02	1,250	1,251	1,228	1,251	6,300	625.50
2017-02-01	1,280	1,280	1,251	1,251	1,700	625.50
2017-01-31	1,290	1,290	1,265	1,266	2,200	633
2017-01-30	1,280	1,280	1,250	1,280	4,000	640
2017-01-27	1,230	1,250	1,220	1,250	2,100	625
2017-01-26	1,270	1,270	1,230	1,230	1,300	615
2017-01-25	1,229	1,265	1,228	1,240	2,700	620
2017-01-24	1,251	1,251	1,222	1,222	1,400	611
2017-01-23	1,238	1,250	1,238	1,250	600	625
2017-01-20	1,232	1,233	1,232	1,233	500	616.50
2017-01-19	1,220	1,250	1,220	1,250	600	625
2017-01-18	1,280	1,280	1,210	1,210	1,300	605
2017-01-17	1,200	1,271	1,185	1,251	2,400	625.50
2017-01-16	1,222	1,248	1,222	1,240	1,100	620
2017-01-13	1,251	1,252	1,219	1,250	5,500	625
2017-01-12	1,343	1,343	1,240	1,290	8,900	645
2017-01-11	1,259	1,369	1,235	1,345	9,800	672.50
2017-01-10	1,192	1,259	1,185	1,250	9,900	625
2017-01-06	1,148	1,277	1,142	1,180	14,100	590
2017-01-05	1,153	1,153	1,122	1,122	1,100	561
2017-01-04	1,140	1,165	1,106	1,106	4,700	553

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 [2017年度]

6074 (株)ジェイエスエスの時系列データ [2017年度]