6544 ジャパンエレベーターサービスホールディングス(株) 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	2,150	2,176	2,081	2,098	183,400	524.50
2017-12-28	2,120	2,187	2,090	2,100	306,800	525
2017-12-27	1,977	2,106	1,977	2,103	373,600	525.75
2017-12-26	1,907	1,989	1,907	1,970	165,400	492.50
2017-12-25	1,959	1,970	1,901	1,913	113,700	478.25
2017-12-22	1,935	1,960	1,914	1,950	170,100	487.50
2017-12-21	1,935	1,963	1,890	1,910	159,000	477.50
2017-12-20	1,956	2,008	1,924	1,937	335,500	484.25
2017-12-19	1,920	1,990	1,897	1,924	306,600	481
2017-12-18	1,859	1,908	1,822	1,897	286,000	474.25
2017-12-15	1,738	1,817	1,733	1,814	310,400	453.50
2017-12-14	1,747	1,764	1,720	1,724	240,900	431
2017-12-13	1,769	1,776	1,735	1,766	228,800	441.50
2017-12-12	1,779	1,779	1,755	1,767	638,300	441.75
2017-12-11	1,880	1,894	1,796	1,811	234,800	452.75
2017-12-08	1,930	1,930	1,838	1,876	134,900	469
2017-12-07	1,838	1,898	1,838	1,895	125,800	473.75
2017-12-06	1,804	1,863	1,799	1,806	149,100	451.50
2017-12-05	1,902	1,955	1,825	1,836	251,800	459
2017-12-04	1,932	1,967	1,899	1,899	120,700	474.75
2017-12-01	1,981	2,030	1,922	1,931	230,200	482.75
2017-11-30	1,908	1,970	1,870	1,950	236,200	487.50
2017-11-29	1,950	1,987	1,899	1,908	219,500	477
2017-11-28	1,823	1,895	1,715	1,895	299,300	473.75
2017-11-27	1,853	1,900	1,835	1,839	171,900	459.75
2017-11-24	1,857	1,930	1,835	1,858	247,100	464.50
2017-11-22	1,820	1,898	1,807	1,857	231,500	464.25
2017-11-21	1,788	1,820	1,715	1,820	281,300	455
2017-11-20	1,850	1,851	1,729	1,759	312,400	439.75
2017-11-17	1,652	1,790	1,651	1,783	308,600	445.75
2017-11-16	1,574	1,729	1,570	1,692	309,500	423
2017-11-15	1,565	1,607	1,550	1,560	183,500	390
2017-11-13	1,577	1,641	1,529	1,610	241,800	402.50
2017-11-10	1,625	1,671	1,585	1,649	377,000	412.25
2017-11-09	1,580	1,959	1,571	1,745	1,451,300	436.25
2017-11-08	1,445	1,598	1,423	1,560	1,022,100	390
2017-11-07	1,390	1,390	1,331	1,359	203,500	339.75
2017-11-06	1,369	1,445	1,369	1,400	270,900	350
2017-11-02	1,345	1,362	1,330	1,348	90,900	337
2017-11-01	1,375	1,379	1,339	1,353	153,400	338.25
2017-10-31	1,320	1,370	1,279	1,362	327,600	340.50
2017-10-30	1,263	1,310	1,253	1,310	267,200	327.50
2017-10-27	1,211	1,253	1,197	1,233	124,100	308.25
2017-10-26	1,159	1,232	1,151	1,220	203,700	305
2017-10-25	1,159	1,183	1,145	1,157	121,800	289.25
2017-10-24	1,163	1,173	1,148	1,156	88,600	289
2017-10-23	1,181	1,188	1,155	1,160	113,300	290
2017-10-20	1,162	1,168	1,135	1,150	61,700	287.50
2017-10-19	1,164	1,195	1,152	1,169	103,600	292.25
2017-10-18	1,199	1,202	1,154	1,167	146,800	291.75
2017-10-17	1,203	1,219	1,197	1,201	82,200	300.25
2017-10-16	1,247	1,270	1,195	1,204	179,500	301
2017-10-13	1,217	1,274	1,203	1,259	233,300	314.75
2017-10-12	1,201	1,268	1,201	1,229	318,200	307.25
2017-10-11	1,188	1,196	1,154	1,175	117,500	293.75
2017-10-10	1,149	1,194	1,143	1,180	170,600	295
2017-10-06	1,110	1,173	1,099	1,145	156,200	286.25
2017-10-05	1,128	1,128	1,083	1,098	177,600	274.50
2017-10-04	1,140	1,150	1,121	1,132	145,200	283
2017-10-03	1,172	1,195	1,142	1,145	174,300	286.25
2017-10-02	1,128	1,220	1,120	1,160	427,100	290
2017-09-29	1,080	1,126	1,072	1,111	193,100	277.75
2017-09-28	1,073	1,105	1,060	1,067	193,200	266.75
2017-09-27	1,028	1,089	1,024	1,089	285,200	272.25
2017-09-26	2,057	2,079	2,040	2,079	262,700	259.88
2017-09-25	2,072	2,140	2,072	2,120	46,400	265
2017-09-22	2,210	2,210	2,055	2,121	64,600	265.13
2017-09-21	2,198	2,235	2,140	2,161	84,300	270.13
2017-09-20	2,185	2,242	2,150	2,151	54,600	268.88
2017-09-19	2,272	2,313	2,182	2,182	94,000	272.75
2017-09-15	2,178	2,270	2,178	2,222	71,700	277.75
2017-09-14	2,204	2,247	2,162	2,178	50,700	272.25
2017-09-13	2,240	2,260	2,199	2,220	83,700	277.50
2017-09-12	2,211	2,325	2,188	2,283	133,500	285.38
2017-09-11	2,200	2,287	2,168	2,187	130,100	273.38
2017-09-08	2,030	2,119	2,018	2,100	102,200	262.50
2017-09-07	2,000	2,030	1,919	1,980	68,900	247.50
2017-09-06	1,882	1,984	1,842	1,953	89,900	244.13
2017-09-05	2,100	2,175	1,906	1,932	179,500	241.50
2017-09-04	2,144	2,167	2,061	2,079	112,600	259.88
2017-09-01	2,115	2,200	2,095	2,174	152,300	271.75
2017-08-31	1,969	2,087	1,964	2,085	131,200	260.63
2017-08-30	1,970	1,983	1,911	1,935	81,000	241.88
2017-08-29	1,954	2,020	1,917	1,961	114,800	245.13
2017-08-28	2,077	2,090	1,952	1,990	159,400	248.75
2017-08-25	1,991	2,031	1,888	1,948	193,000	243.50
2017-08-24	1,782	1,978	1,782	1,978	303,000	247.25
2017-08-23	1,750	1,983	1,737	1,830	629,400	228.75
2017-08-22	1,745	1,749	1,681	1,701	144,300	212.63
2017-08-21	1,679	1,710	1,653	1,665	56,700	208.13
2017-08-18	1,645	1,650	1,635	1,649	35,700	206.13
2017-08-17	1,655	1,658	1,650	1,651	29,600	206.38
2017-08-16	1,690	1,692	1,646	1,657	70,200	207.13
2017-08-15	1,740	1,740	1,695	1,706	30,800	213.25
2017-08-14	1,691	1,740	1,658	1,706	46,100	213.25
2017-08-10	1,738	1,754	1,690	1,730	85,100	216.25
2017-08-09	1,680	1,738	1,610	1,726	125,400	215.75
2017-08-08	1,775	1,800	1,665	1,705	517,400	213.13
2017-08-07	1,527	1,546	1,512	1,520	61,600	190
2017-08-04	1,512	1,526	1,489	1,508	37,400	188.50
2017-08-03	1,527	1,569	1,490	1,512	39,100	189
2017-08-02	1,461	1,553	1,450	1,532	54,900	191.50
2017-08-01	1,519	1,534	1,459	1,467	67,500	183.38
2017-07-31	1,500	1,535	1,497	1,521	24,700	190.13
2017-07-28	1,539	1,539	1,500	1,505	55,300	188.13
2017-07-27	1,545	1,547	1,515	1,523	42,800	190.38
2017-07-26	1,551	1,564	1,540	1,545	33,800	193.13
2017-07-25	1,567	1,589	1,530	1,560	73,000	195
2017-07-24	1,586	1,604	1,552	1,581	43,700	197.63
2017-07-21	1,645	1,645	1,584	1,600	110,400	200
2017-07-20	1,630	1,653	1,615	1,616	39,700	202
2017-07-19	1,645	1,645	1,616	1,632	28,300	204
2017-07-18	1,623	1,665	1,611	1,640	64,000	205
2017-07-14	1,627	1,641	1,620	1,629	34,600	203.63
2017-07-13	1,622	1,649	1,610	1,625	48,300	203.13
2017-07-12	1,689	1,689	1,613	1,626	108,100	203.25
2017-07-11	1,730	1,760	1,668	1,668	92,700	208.50
2017-07-10	1,750	1,771	1,708	1,745	102,000	218.13
2017-07-07	1,708	1,750	1,676	1,701	100,800	212.63
2017-07-06	1,665	1,775	1,651	1,748	342,700	218.50
2017-07-05	1,552	1,676	1,551	1,675	169,700	209.38
2017-07-04	1,572	1,596	1,545	1,552	82,500	194
2017-07-03	1,573	1,620	1,555	1,568	76,900	196
2017-06-30	1,530	1,598	1,525	1,575	87,800	196.88
2017-06-29	1,545	1,602	1,536	1,574	67,900	196.75
2017-06-28	1,569	1,590	1,521	1,528	108,900	191
2017-06-27	1,504	1,620	1,504	1,609	257,700	201.13
2017-06-26	1,503	1,515	1,497	1,497	52,000	187.13
2017-06-23	1,535	1,539	1,500	1,506	76,300	188.25
2017-06-22	1,499	1,520	1,480	1,506	74,400	188.25
2017-06-21	1,517	1,550	1,484	1,500	126,500	187.50
2017-06-20	1,541	1,572	1,514	1,526	106,800	190.75
2017-06-19	1,500	1,544	1,498	1,510	84,500	188.75
2017-06-16	1,517	1,517	1,481	1,495	82,300	186.88
2017-06-15	1,567	1,567	1,482	1,500	222,200	187.50
2017-06-14	1,630	1,646	1,575	1,576	199,000	197
2017-06-13	1,533	1,655	1,523	1,648	357,900	206
2017-06-12	1,640	1,640	1,536	1,560	208,200	195
2017-06-09	1,499	1,575	1,492	1,560	171,000	195
2017-06-08	1,504	1,526	1,487	1,489	104,600	186.13
2017-06-07	1,511	1,531	1,480	1,500	107,200	187.50
2017-06-06	1,559	1,565	1,500	1,514	163,000	189.25
2017-06-05	1,480	1,617	1,471	1,580	383,400	197.50
2017-06-02	1,492	1,495	1,433	1,455	198,800	181.88
2017-06-01	1,543	1,560	1,463	1,470	253,500	183.75
2017-05-31	1,582	1,597	1,540	1,540	122,200	192.50
2017-05-30	1,569	1,590	1,504	1,583	207,300	197.88
2017-05-29	1,587	1,620	1,571	1,584	97,200	198
2017-05-26	1,680	1,681	1,570	1,587	309,300	198.38
2017-05-25	1,710	1,765	1,690	1,690	256,800	211.25
2017-05-24	1,685	1,748	1,642	1,748	311,200	218.50
2017-05-23	1,680	1,790	1,646	1,713	579,000	214.13
2017-05-22	1,690	1,846	1,622	1,622	739,300	202.75
2017-05-19	1,500	1,665	1,499	1,650	1,107,300	206.25
2017-05-18	1,322	1,460	1,303	1,445	284,600	180.63
2017-05-17	1,393	1,468	1,361	1,401	338,600	175.13
2017-05-16	1,381	1,448	1,353	1,416	401,300	177
2017-05-15	1,294	1,500	1,265	1,393	2,548,800	174.13
2017-05-12	1,195	1,218	1,180	1,210	118,100	151.25
2017-05-11	1,161	1,210	1,155	1,210	201,800	151.25
2017-05-10	1,150	1,166	1,133	1,148	88,300	143.50
2017-05-09	1,163	1,210	1,145	1,150	242,900	143.75
2017-05-08	1,170	1,205	1,149	1,149	367,200	143.63
2017-05-02	1,259	1,259	1,200	1,200	165,700	150
2017-05-01	1,235	1,268	1,202	1,243	198,000	155.38
2017-04-28	1,198	1,251	1,180	1,249	439,300	156.13
2017-04-27	1,158	1,206	1,130	1,175	354,100	146.88
2017-04-26	1,096	1,180	1,080	1,155	208,200	144.38
2017-04-25	1,062	1,097	1,057	1,096	44,600	137
2017-04-24	1,100	1,120	1,037	1,060	82,100	132.50
2017-04-21	1,112	1,150	1,081	1,088	160,800	136
2017-04-20	1,026	1,090	1,026	1,060	103,500	132.50
2017-04-19	1,030	1,050	1,022	1,023	60,400	127.88
2017-04-18	1,045	1,066	1,021	1,040	76,900	130
2017-04-17	1,040	1,056	1,018	1,036	74,300	129.50
2017-04-14	1,080	1,085	1,020	1,021	75,200	127.63
2017-04-13	1,001	1,065	994	1,060	166,900	132.50
2017-04-12	1,060	1,084	1,049	1,057	108,100	132.13
2017-04-11	1,200	1,208	1,101	1,112	193,600	139
2017-04-10	1,190	1,230	1,142	1,209	518,300	151.13
2017-04-07	1,111	1,150	1,025	1,124	235,400	140.50
2017-04-06	1,055	1,195	1,020	1,110	627,200	138.75
2017-04-05	1,070	1,070	1,011	1,055	76,400	131.88
2017-04-04	1,071	1,119	1,001	1,040	138,800	130
2017-04-03	1,112	1,138	1,050	1,079	182,200	134.88
2017-03-31	1,149	1,195	1,110	1,132	504,200	141.50
2017-03-30	1,051	1,210	1,047	1,119	1,262,700	139.88
2017-03-29	1,027	1,070	1,012	1,034	120,500	129.25
2017-03-28	1,029	1,088	980	1,040	515,400	130
2017-03-27	1,125	1,132	1,069	1,089	252,300	136.13
2017-03-24	1,260	1,260	1,144	1,150	1,061,600	143.75
2017-03-23	1,130	1,310	1,112	1,258	4,163,900	157.25
2017-03-22	1,151	1,200	1,080	1,100	2,831,800	137.50
2017-03-21	1,220	1,295	1,052	1,139	9,464,800	142.38
2017-03-17	890	1,040	870	1,040	8,834,600	130

分割・併合履歴： [2020-12-29]1株→2株 [2018-09-26]1株→2株 [2017-09-27]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