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 [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,655	1,686	1,584	1,640	360,400	820
2018-12-27	1,709	1,720	1,643	1,706	322,500	853
2018-12-26	1,609	1,630	1,540	1,560	383,000	780
2018-12-25	1,523	1,615	1,510	1,533	361,800	766.50
2018-12-21	1,670	1,695	1,570	1,643	389,900	821.50
2018-12-20	1,740	1,750	1,643	1,717	375,800	858.50
2018-12-19	1,675	1,798	1,664	1,787	436,500	893.50
2018-12-18	1,701	1,760	1,661	1,684	325,300	842
2018-12-17	1,767	1,788	1,731	1,763	199,900	881.50
2018-12-14	1,838	1,850	1,755	1,766	268,000	883
2018-12-13	1,940	1,951	1,844	1,844	320,100	922
2018-12-12	1,798	1,875	1,760	1,870	296,700	935
2018-12-11	1,805	1,835	1,723	1,743	349,300	871.50
2018-12-10	1,891	1,891	1,790	1,799	281,800	899.50
2018-12-07	1,885	1,938	1,885	1,925	255,600	962.50
2018-12-06	1,942	1,956	1,862	1,892	327,100	946
2018-12-05	1,966	2,049	1,942	1,962	342,400	981
2018-12-04	2,053	2,078	2,000	2,007	236,200	1,003.50
2018-12-03	2,149	2,149	2,033	2,085	318,600	1,042.50
2018-11-30	2,175	2,188	2,078	2,125	994,900	1,062.50
2018-11-29	2,175	2,176	2,111	2,176	380,200	1,088
2018-11-28	2,201	2,204	2,173	2,188	220,700	1,094
2018-11-27	2,178	2,200	2,125	2,190	188,700	1,095
2018-11-26	2,144	2,179	2,091	2,149	143,500	1,074.50
2018-11-22	2,150	2,170	2,088	2,118	155,400	1,059
2018-11-21	2,044	2,144	2,021	2,121	299,800	1,060.50
2018-11-20	2,071	2,115	2,033	2,044	226,900	1,022
2018-11-19	2,093	2,148	2,042	2,117	237,800	1,058.50
2018-11-16	2,199	2,235	2,046	2,061	448,600	1,030.50
2018-11-15	2,090	2,176	2,063	2,136	365,900	1,068
2018-11-14	2,061	2,150	2,058	2,112	470,600	1,056
2018-11-13	1,949	2,059	1,925	2,033	316,400	1,016.50
2018-11-12	2,009	2,090	1,984	2,016	338,700	1,008
2018-11-09	2,061	2,090	1,980	2,047	664,400	1,023.50
2018-11-08	1,904	2,100	1,889	2,050	1,608,700	1,025
2018-11-07	1,744	1,771	1,688	1,700	396,600	850
2018-11-06	1,733	1,766	1,672	1,704	429,700	852
2018-11-05	1,715	1,752	1,683	1,695	269,300	847.50
2018-11-02	1,666	1,685	1,614	1,675	248,300	837.50
2018-11-01	1,645	1,670	1,576	1,625	277,400	812.50
2018-10-31	1,520	1,654	1,520	1,606	507,300	803
2018-10-30	1,421	1,551	1,359	1,479	1,238,400	739.50
2018-10-29	1,509	1,580	1,448	1,451	224,800	725.50
2018-10-26	1,598	1,666	1,492	1,532	341,800	766
2018-10-25	1,565	1,618	1,546	1,558	307,800	779
2018-10-24	1,695	1,711	1,623	1,627	238,700	813.50
2018-10-23	1,735	1,735	1,681	1,687	190,200	843.50
2018-10-22	1,777	1,783	1,713	1,727	244,300	863.50
2018-10-19	1,809	1,812	1,753	1,787	198,900	893.50
2018-10-18	1,850	1,875	1,827	1,845	191,800	922.50
2018-10-17	1,779	1,839	1,745	1,827	216,800	913.50
2018-10-16	1,780	1,809	1,717	1,739	211,100	869.50
2018-10-15	1,810	1,867	1,769	1,776	299,700	888
2018-10-12	1,724	1,810	1,724	1,783	202,400	891.50
2018-10-11	1,682	1,795	1,650	1,747	342,900	873.50
2018-10-10	1,812	1,833	1,766	1,789	464,600	894.50
2018-10-09	1,878	1,895	1,791	1,811	356,300	905.50
2018-10-05	1,821	1,965	1,820	1,893	500,900	946.50
2018-10-04	1,805	1,934	1,770	1,840	492,300	920
2018-10-03	1,761	1,791	1,707	1,789	361,100	894.50
2018-10-02	1,829	1,850	1,761	1,798	351,400	899
2018-10-01	1,740	1,874	1,727	1,826	423,500	913
2018-09-28	1,703	1,750	1,695	1,700	340,700	850
2018-09-27	1,694	1,694	1,655	1,682	210,000	841
2018-09-26	1,675	1,720	1,652	1,670	179,400	835
2018-09-25	3,285	3,400	3,245	3,350	144,200	837.50
2018-09-21	3,285	3,310	3,220	3,245	48,700	811.25
2018-09-20	3,300	3,300	3,175	3,220	53,400	805
2018-09-19	3,230	3,275	3,220	3,260	67,700	815
2018-09-18	3,130	3,250	3,130	3,220	78,400	805
2018-09-14	3,105	3,210	3,060	3,160	97,100	790
2018-09-13	3,285	3,360	3,125	3,165	139,100	791.25
2018-09-12	3,290	3,320	3,220	3,275	78,500	818.75
2018-09-11	3,400	3,420	3,230	3,260	166,600	815
2018-09-10	3,295	3,440	3,250	3,375	153,700	843.75
2018-09-07	3,310	3,420	3,285	3,345	156,200	836.25
2018-09-06	3,465	3,495	3,230	3,300	349,500	825
2018-09-05	3,190	3,565	3,190	3,530	425,100	882.50
2018-09-04	3,180	3,380	3,135	3,180	395,800	795
2018-09-03	2,941	3,040	2,931	3,025	222,400	756.25
2018-08-31	2,879	2,934	2,873	2,929	164,700	732.25
2018-08-30	2,888	2,927	2,877	2,909	76,000	727.25
2018-08-29	2,899	2,934	2,875	2,899	107,100	724.75
2018-08-28	2,901	2,949	2,865	2,912	107,400	728
2018-08-27	2,900	2,914	2,852	2,867	96,000	716.75
2018-08-24	2,800	2,890	2,800	2,872	289,200	718
2018-08-23	2,719	2,841	2,685	2,785	206,500	696.25
2018-08-22	2,472	2,713	2,465	2,705	252,700	676.25
2018-08-21	2,514	2,646	2,456	2,475	395,000	618.75
2018-08-20	2,510	2,529	2,423	2,430	131,900	607.50
2018-08-17	2,584	2,590	2,496	2,520	90,200	630
2018-08-16	2,598	2,598	2,444	2,534	240,400	633.50
2018-08-15	2,700	2,704	2,613	2,625	141,800	656.25
2018-08-14	2,720	2,798	2,699	2,739	133,000	684.75
2018-08-13	2,802	2,808	2,740	2,748	149,400	687
2018-08-10	2,840	2,943	2,762	2,843	159,300	710.75
2018-08-09	2,850	2,851	2,711	2,846	289,200	711.50
2018-08-08	2,850	3,010	2,840	2,900	698,200	725
2018-08-07	2,710	2,835	2,700	2,800	193,600	700
2018-08-06	2,643	2,724	2,581	2,715	97,000	678.75
2018-08-03	2,715	2,740	2,644	2,667	61,200	666.75
2018-08-02	2,715	2,760	2,694	2,700	81,600	675
2018-08-01	2,806	2,829	2,711	2,716	96,400	679
2018-07-31	2,716	2,799	2,690	2,788	86,500	697
2018-07-30	2,774	2,774	2,679	2,731	155,200	682.75
2018-07-27	2,888	2,888	2,800	2,806	111,300	701.50
2018-07-26	2,940	2,981	2,870	2,906	110,800	726.50
2018-07-25	2,850	2,969	2,845	2,950	164,700	737.50
2018-07-24	2,850	2,888	2,802	2,874	102,100	718.50
2018-07-23	2,786	2,850	2,738	2,850	166,500	712.50
2018-07-20	2,748	2,808	2,720	2,802	195,300	700.50
2018-07-19	2,676	2,759	2,662	2,748	223,400	687
2018-07-18	2,573	2,693	2,548	2,660	177,400	665
2018-07-17	2,633	2,658	2,549	2,573	124,600	643.25
2018-07-13	2,650	2,690	2,610	2,633	107,900	658.25
2018-07-12	2,574	2,635	2,574	2,617	75,100	654.25
2018-07-11	2,573	2,608	2,511	2,584	67,600	646
2018-07-10	2,655	2,685	2,590	2,603	130,000	650.75
2018-07-09	2,541	2,639	2,528	2,638	183,400	659.50
2018-07-06	2,464	2,580	2,432	2,560	115,400	640
2018-07-05	2,442	2,481	2,375	2,450	86,100	612.50
2018-07-04	2,467	2,486	2,389	2,455	105,800	613.75
2018-07-03	2,461	2,590	2,461	2,485	120,600	621.25
2018-07-02	2,585	2,665	2,453	2,459	274,800	614.75
2018-06-29	2,507	2,600	2,499	2,594	210,700	648.50
2018-06-28	2,531	2,579	2,504	2,532	183,900	633
2018-06-27	2,421	2,566	2,419	2,528	296,100	632
2018-06-26	2,315	2,408	2,306	2,392	101,600	598
2018-06-25	2,430	2,440	2,335	2,365	98,800	591.25
2018-06-22	2,335	2,464	2,317	2,395	186,300	598.75
2018-06-21	2,266	2,371	2,234	2,350	129,100	587.50
2018-06-20	2,212	2,297	2,068	2,289	176,700	572.25
2018-06-19	2,307	2,353	2,217	2,224	111,200	556
2018-06-18	2,401	2,440	2,311	2,350	113,500	587.50
2018-06-15	2,393	2,460	2,367	2,441	138,800	610.25
2018-06-14	2,440	2,478	2,396	2,408	226,800	602
2018-06-13	2,406	2,500	2,386	2,490	292,300	622.50
2018-06-12	2,351	2,498	2,314	2,456	458,600	614
2018-06-11	2,350	2,390	2,211	2,385	603,400	596.25
2018-06-08	2,004	2,060	2,000	2,055	115,500	513.75
2018-06-07	2,015	2,031	1,954	1,990	139,600	497.50
2018-06-06	1,995	2,021	1,965	1,995	125,000	498.75
2018-06-05	2,063	2,100	2,000	2,022	100,700	505.50
2018-06-04	2,170	2,188	2,056	2,082	115,300	520.50
2018-06-01	2,224	2,242	2,153	2,162	97,600	540.50
2018-05-31	2,258	2,317	2,230	2,240	103,900	560
2018-05-30	2,200	2,275	2,200	2,246	93,300	561.50
2018-05-29	2,270	2,273	2,203	2,256	59,700	564
2018-05-28	2,255	2,333	2,255	2,267	68,300	566.75
2018-05-25	2,202	2,282	2,155	2,273	133,200	568.25
2018-05-24	2,258	2,275	2,214	2,225	47,500	556.25
2018-05-23	2,258	2,339	2,242	2,262	150,100	565.50
2018-05-22	2,345	2,345	2,226	2,259	184,100	564.75
2018-05-21	2,250	2,368	2,240	2,349	361,100	587.25
2018-05-18	2,050	2,258	2,032	2,255	489,800	563.75
2018-05-17	1,944	2,069	1,931	2,062	178,100	515.50
2018-05-16	1,965	1,983	1,921	1,930	97,700	482.50
2018-05-15	2,131	2,131	1,950	1,962	295,100	490.50
2018-05-14	2,172	2,233	2,067	2,139	200,400	534.75
2018-05-11	2,210	2,212	2,147	2,159	157,800	539.75
2018-05-10	2,170	2,210	2,112	2,187	127,200	546.75
2018-05-09	2,120	2,175	2,100	2,170	162,400	542.50
2018-05-08	2,000	2,108	2,000	2,084	214,300	521
2018-05-07	1,945	1,988	1,937	1,981	43,000	495.25
2018-05-02	1,926	1,949	1,910	1,942	41,900	485.50
2018-05-01	1,997	1,997	1,928	1,937	75,700	484.25
2018-04-27	1,958	1,977	1,948	1,969	67,300	492.25
2018-04-26	1,979	1,985	1,949	1,974	51,700	493.50
2018-04-25	1,961	1,987	1,951	1,951	44,600	487.75
2018-04-24	1,995	2,001	1,960	1,971	63,100	492.75
2018-04-23	2,048	2,083	1,987	2,007	94,600	501.75
2018-04-20	1,930	1,998	1,915	1,996	57,400	499
2018-04-19	2,019	2,063	1,921	1,927	121,300	481.75
2018-04-18	1,881	2,025	1,879	2,004	152,900	501
2018-04-17	1,963	1,991	1,866	1,913	217,800	478.25
2018-04-16	2,033	2,039	1,951	1,963	122,300	490.75
2018-04-13	2,062	2,078	2,028	2,032	38,400	508
2018-04-12	2,041	2,110	2,037	2,051	74,200	512.75
2018-04-11	2,151	2,152	2,049	2,049	149,000	512.25
2018-04-10	2,095	2,174	2,095	2,151	151,300	537.75
2018-04-09	2,054	2,129	2,054	2,094	157,500	523.50
2018-04-06	2,000	2,110	1,999	2,053	197,900	513.25
2018-04-05	2,100	2,103	1,998	2,022	268,800	505.50
2018-04-04	2,200	2,209	2,104	2,108	203,900	527
2018-04-03	2,250	2,251	2,201	2,209	108,500	552.25
2018-03-30	2,348	2,358	2,287	2,300	123,900	575
2018-03-29	2,362	2,368	2,323	2,330	116,500	582.50
2018-03-28	2,308	2,376	2,272	2,355	164,600	588.75
2018-03-27	2,370	2,370	2,290	2,306	140,700	576.50
2018-03-26	2,330	2,330	2,176	2,245	364,900	561.25
2018-03-23	2,367	2,430	2,333	2,380	199,700	595
2018-03-22	2,320	2,512	2,320	2,467	330,600	616.75
2018-03-20	2,350	2,351	2,250	2,321	159,000	580.25
2018-03-19	2,551	2,569	2,374	2,377	344,700	594.25
2018-03-16	2,603	2,619	2,561	2,580	138,500	645
2018-03-15	2,470	2,644	2,450	2,630	439,800	657.50
2018-03-14	2,381	2,454	2,374	2,429	113,700	607.25
2018-03-13	2,411	2,436	2,401	2,426	148,500	606.50
2018-03-12	2,449	2,478	2,425	2,461	135,400	615.25
2018-03-09	2,451	2,451	2,388	2,411	177,000	602.75
2018-03-08	2,416	2,455	2,362	2,371	113,300	592.75
2018-03-07	2,375	2,385	2,293	2,339	97,400	584.75
2018-03-06	2,359	2,389	2,340	2,380	150,500	595
2018-03-05	2,444	2,453	2,231	2,278	264,300	569.50
2018-03-02	2,450	2,496	2,450	2,481	145,000	620.25
2018-03-01	2,490	2,546	2,460	2,529	118,100	632.25
2018-02-28	2,490	2,540	2,430	2,509	127,300	627.25
2018-02-27	2,609	2,613	2,503	2,513	232,400	628.25
2018-02-26	2,520	2,590	2,491	2,575	230,000	643.75
2018-02-23	2,459	2,488	2,409	2,470	122,700	617.50
2018-02-22	2,375	2,457	2,300	2,442	193,400	610.50
2018-02-21	2,337	2,430	2,335	2,377	152,100	594.25
2018-02-20	2,380	2,398	2,290	2,348	170,100	587
2018-02-19	2,300	2,390	2,257	2,379	378,100	594.75
2018-02-16	1,956	2,162	1,941	2,162	368,900	540.50
2018-02-15	1,933	1,997	1,907	1,949	257,700	487.25
2018-02-14	2,010	2,083	1,906	1,936	386,700	484
2018-02-13	2,196	2,199	2,020	2,033	341,400	508.25
2018-02-09	2,035	2,205	1,965	2,146	433,300	536.50
2018-02-08	2,200	2,326	2,190	2,285	556,000	571.25
2018-02-07	2,400	2,530	2,300	2,350	502,000	587.50
2018-02-06	2,342	2,474	2,142	2,293	635,900	573.25
2018-02-05	2,600	2,651	2,581	2,642	270,800	660.50
2018-02-02	2,660	2,682	2,601	2,665	172,400	666.25
2018-02-01	2,603	2,652	2,600	2,639	259,400	659.75
2018-01-31	2,614	2,681	2,600	2,600	205,900	650
2018-01-30	2,664	2,703	2,600	2,645	242,000	661.25
2018-01-29	2,788	2,799	2,660	2,661	280,200	665.25
2018-01-26	2,724	2,748	2,678	2,703	224,300	675.75
2018-01-25	2,688	2,778	2,634	2,732	363,900	683
2018-01-24	2,482	2,718	2,475	2,704	482,600	676
2018-01-23	2,490	2,493	2,435	2,482	219,500	620.50
2018-01-22	2,505	2,525	2,450	2,464	213,800	616
2018-01-19	2,495	2,519	2,430	2,500	240,200	625
2018-01-18	2,538	2,620	2,480	2,499	335,400	624.75
2018-01-17	2,410	2,532	2,409	2,528	265,000	632
2018-01-16	2,400	2,456	2,381	2,434	282,700	608.50
2018-01-15	2,500	2,500	2,367	2,418	270,300	604.50
2018-01-12	2,537	2,559	2,433	2,455	371,800	613.75
2018-01-11	2,506	2,609	2,341	2,487	731,500	621.75
2018-01-10	2,440	2,500	2,402	2,498	339,500	624.50
2018-01-09	2,300	2,476	2,288	2,390	446,400	597.50
2018-01-05	2,162	2,296	2,130	2,283	295,500	570.75
2018-01-04	2,140	2,174	2,091	2,150	322,200	537.50

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