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 [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,730	2,776	2,681	2,743	143,900	1,371.50
2019-12-27	2,768	2,768	2,727	2,727	118,700	1,363.50
2019-12-26	2,802	2,817	2,753	2,759	207,600	1,379.50
2019-12-25	2,847	2,873	2,796	2,827	175,300	1,413.50
2019-12-24	2,840	2,890	2,804	2,875	300,800	1,437.50
2019-12-23	2,811	2,849	2,790	2,842	366,300	1,421
2019-12-20	2,681	2,777	2,681	2,773	342,700	1,386.50
2019-12-19	2,710	2,710	2,653	2,661	250,400	1,330.50
2019-12-18	2,732	2,732	2,680	2,715	194,100	1,357.50
2019-12-17	2,796	2,796	2,704	2,748	180,900	1,374
2019-12-16	2,686	2,767	2,662	2,746	200,900	1,373
2019-12-13	2,724	2,727	2,650	2,687	436,200	1,343.50
2019-12-12	2,784	2,785	2,721	2,724	237,400	1,362
2019-12-11	2,889	2,889	2,767	2,782	369,700	1,391
2019-12-10	2,900	2,931	2,881	2,903	151,400	1,451.50
2019-12-09	2,935	2,947	2,871	2,901	185,500	1,450.50
2019-12-06	2,886	2,943	2,886	2,935	187,500	1,467.50
2019-12-05	2,964	2,965	2,871	2,883	244,200	1,441.50
2019-12-04	2,885	2,944	2,864	2,944	240,400	1,472
2019-12-03	2,900	2,918	2,881	2,889	194,100	1,444.50
2019-12-02	2,938	2,981	2,917	2,933	458,600	1,466.50
2019-11-29	2,806	2,920	2,793	2,913	611,600	1,456.50
2019-11-28	2,779	2,806	2,750	2,803	196,000	1,401.50
2019-11-27	2,791	2,799	2,755	2,779	167,000	1,389.50
2019-11-26	2,800	2,826	2,767	2,767	193,900	1,383.50
2019-11-25	2,831	2,840	2,779	2,784	214,400	1,392
2019-11-22	2,801	2,821	2,744	2,819	194,100	1,409.50
2019-11-21	2,745	2,791	2,700	2,790	222,500	1,395
2019-11-20	2,794	2,822	2,747	2,768	189,000	1,384
2019-11-19	2,810	2,833	2,772	2,795	455,200	1,397.50
2019-11-18	2,786	2,800	2,762	2,780	265,100	1,390
2019-11-15	2,730	2,796	2,715	2,784	314,200	1,392
2019-11-14	2,840	2,845	2,745	2,762	463,600	1,381
2019-11-13	2,879	2,928	2,844	2,852	192,900	1,426
2019-11-12	2,945	2,945	2,805	2,884	415,200	1,442
2019-11-11	3,040	3,090	2,876	2,945	656,900	1,472.50
2019-11-08	2,999	3,010	2,902	2,927	312,200	1,463.50
2019-11-07	2,966	2,987	2,903	2,987	204,400	1,493.50
2019-11-06	3,025	3,025	2,923	2,981	294,000	1,490.50
2019-11-05	2,971	3,050	2,971	3,025	257,500	1,512.50
2019-11-01	2,919	2,953	2,904	2,952	132,300	1,476
2019-10-31	2,887	2,955	2,887	2,935	198,600	1,467.50
2019-10-30	2,897	2,953	2,843	2,887	528,800	1,443.50
2019-10-29	2,910	2,936	2,876	2,898	189,000	1,449
2019-10-28	2,877	2,931	2,875	2,902	189,300	1,451
2019-10-25	2,849	2,903	2,833	2,885	156,100	1,442.50
2019-10-24	2,940	2,940	2,842	2,858	246,000	1,429
2019-10-23	2,850	2,944	2,821	2,943	432,400	1,471.50
2019-10-21	2,775	2,855	2,775	2,833	227,100	1,416.50
2019-10-18	2,718	2,802	2,693	2,761	255,700	1,380.50
2019-10-17	2,700	2,709	2,669	2,670	146,400	1,335
2019-10-16	2,702	2,781	2,693	2,701	230,000	1,350.50
2019-10-15	2,750	2,753	2,672	2,677	222,000	1,338.50
2019-10-11	2,779	2,780	2,711	2,728	202,800	1,364
2019-10-10	2,790	2,798	2,738	2,766	216,200	1,383
2019-10-09	2,777	2,821	2,753	2,779	272,300	1,389.50
2019-10-08	2,770	2,839	2,768	2,777	285,000	1,388.50
2019-10-07	2,701	2,756	2,653	2,746	216,700	1,373
2019-10-04	2,696	2,731	2,673	2,707	209,500	1,353.50
2019-10-03	2,765	2,780	2,678	2,717	263,400	1,358.50
2019-10-02	2,760	2,838	2,760	2,799	224,200	1,399.50
2019-10-01	2,800	2,813	2,731	2,810	240,600	1,405
2019-09-30	2,879	2,879	2,792	2,806	306,800	1,403
2019-09-27	2,767	2,785	2,739	2,779	168,900	1,389.50
2019-09-26	2,852	2,911	2,753	2,758	397,500	1,379
2019-09-25	2,774	2,869	2,761	2,858	234,300	1,429
2019-09-24	2,801	2,891	2,772	2,778	245,800	1,389
2019-09-20	2,817	2,909	2,797	2,851	482,000	1,425.50
2019-09-19	2,664	2,833	2,664	2,768	638,200	1,384
2019-09-18	2,453	2,609	2,440	2,604	432,100	1,302
2019-09-17	2,568	2,569	2,455	2,463	383,200	1,231.50
2019-09-13	2,537	2,578	2,495	2,568	189,700	1,284
2019-09-12	2,520	2,545	2,501	2,506	177,400	1,253
2019-09-11	2,555	2,601	2,501	2,513	176,300	1,256.50
2019-09-10	2,587	2,590	2,534	2,554	161,100	1,277
2019-09-09	2,629	2,644	2,593	2,603	110,200	1,301.50
2019-09-06	2,665	2,735	2,621	2,633	255,800	1,316.50
2019-09-05	2,582	2,668	2,582	2,661	262,600	1,330.50
2019-09-04	2,598	2,598	2,513	2,580	217,500	1,290
2019-09-03	2,473	2,610	2,445	2,570	265,000	1,285
2019-09-02	2,560	2,598	2,496	2,500	253,600	1,250
2019-08-30	2,637	2,637	2,530	2,551	268,100	1,275.50
2019-08-29	2,658	2,663	2,581	2,594	202,800	1,297
2019-08-28	2,646	2,654	2,567	2,653	400,400	1,326.50
2019-08-27	2,674	2,689	2,636	2,636	229,000	1,318
2019-08-26	2,770	2,773	2,625	2,646	494,200	1,323
2019-08-23	2,848	2,879	2,770	2,820	241,400	1,410
2019-08-22	2,910	2,915	2,836	2,869	198,400	1,434.50
2019-08-21	2,807	2,911	2,807	2,891	223,600	1,445.50
2019-08-20	2,715	2,850	2,690	2,807	225,500	1,403.50
2019-08-19	2,937	2,963	2,716	2,732	434,600	1,366
2019-08-16	2,811	2,888	2,797	2,887	205,300	1,443.50
2019-08-15	2,790	2,834	2,745	2,828	181,700	1,414
2019-08-14	2,896	2,933	2,839	2,858	208,500	1,429
2019-08-13	2,801	2,935	2,792	2,855	348,300	1,427.50
2019-08-09	2,729	2,830	2,729	2,813	309,300	1,406.50
2019-08-08	2,684	2,756	2,592	2,718	569,300	1,359
2019-08-07	2,781	2,842	2,763	2,767	259,300	1,383.50
2019-08-06	2,669	2,795	2,655	2,776	224,800	1,388
2019-08-05	2,717	2,794	2,671	2,759	237,200	1,379.50
2019-08-02	2,662	2,724	2,660	2,718	179,200	1,359
2019-08-01	2,750	2,761	2,704	2,712	221,700	1,356
2019-07-31	2,778	2,794	2,723	2,778	147,200	1,389
2019-07-30	2,776	2,811	2,753	2,778	188,400	1,389
2019-07-29	2,660	2,741	2,641	2,730	148,500	1,365
2019-07-26	2,665	2,667	2,601	2,628	119,900	1,314
2019-07-25	2,641	2,672	2,617	2,659	73,200	1,329.50
2019-07-24	2,646	2,665	2,606	2,641	103,200	1,320.50
2019-07-23	2,597	2,645	2,562	2,631	115,000	1,315.50
2019-07-22	2,640	2,640	2,576	2,605	180,600	1,302.50
2019-07-19	2,566	2,639	2,566	2,620	103,000	1,310
2019-07-18	2,601	2,614	2,560	2,567	168,800	1,283.50
2019-07-17	2,685	2,685	2,597	2,617	124,600	1,308.50
2019-07-16	2,697	2,697	2,630	2,676	90,700	1,338
2019-07-12	2,726	2,726	2,663	2,669	107,400	1,334.50
2019-07-11	2,753	2,754	2,696	2,704	93,700	1,352
2019-07-10	2,787	2,787	2,714	2,719	111,800	1,359.50
2019-07-09	2,799	2,799	2,733	2,749	123,200	1,374.50
2019-07-08	2,760	2,790	2,740	2,778	122,500	1,389
2019-07-05	2,800	2,801	2,757	2,784	196,100	1,392
2019-07-04	2,789	2,825	2,783	2,807	168,900	1,403.50
2019-07-03	2,839	2,839	2,787	2,794	205,700	1,397
2019-07-02	2,834	2,860	2,791	2,819	227,300	1,409.50
2019-07-01	2,797	2,822	2,761	2,795	239,800	1,397.50
2019-06-28	2,688	2,746	2,671	2,727	229,400	1,363.50
2019-06-27	2,667	2,675	2,570	2,638	317,600	1,319
2019-06-26	2,694	2,716	2,662	2,677	187,100	1,338.50
2019-06-25	2,756	2,796	2,718	2,731	169,900	1,365.50
2019-06-24	2,749	2,758	2,705	2,754	181,200	1,377
2019-06-21	2,783	2,820	2,718	2,760	324,500	1,380
2019-06-20	2,675	2,809	2,673	2,750	423,800	1,375
2019-06-19	2,593	2,654	2,580	2,630	249,800	1,315
2019-06-18	2,585	2,640	2,583	2,597	189,800	1,298.50
2019-06-17	2,503	2,599	2,501	2,599	270,700	1,299.50
2019-06-14	2,585	2,647	2,566	2,587	621,300	1,293.50
2019-06-13	2,494	2,600	2,491	2,590	600,200	1,295
2019-06-12	2,416	2,540	2,416	2,503	607,800	1,251.50
2019-06-11	2,357	2,415	2,349	2,392	390,800	1,196
2019-06-10	2,289	2,346	2,271	2,344	388,200	1,172
2019-06-07	2,192	2,263	2,183	2,249	281,100	1,124.50
2019-06-06	2,121	2,266	2,112	2,192	461,200	1,096
2019-06-05	2,070	2,128	2,070	2,108	290,500	1,054
2019-06-04	2,161	2,166	2,006	2,028	550,700	1,014
2019-06-03	2,170	2,233	2,079	2,171	384,700	1,085.50
2019-05-31	2,181	2,250	2,155	2,193	684,700	1,096.50
2019-05-30	2,171	2,184	2,114	2,179	223,900	1,089.50
2019-05-29	2,116	2,186	2,116	2,170	188,600	1,085
2019-05-28	2,080	2,162	2,073	2,157	320,900	1,078.50
2019-05-27	2,062	2,106	2,053	2,084	110,100	1,042
2019-05-24	2,051	2,086	1,988	2,084	284,300	1,042
2019-05-23	2,040	2,149	2,040	2,073	181,300	1,036.50
2019-05-22	2,018	2,074	2,007	2,035	221,900	1,017.50
2019-05-21	2,100	2,112	2,017	2,021	265,900	1,010.50
2019-05-20	2,138	2,174	2,100	2,122	212,300	1,061
2019-05-17	2,114	2,177	2,112	2,157	191,200	1,078.50
2019-05-16	2,053	2,113	2,048	2,107	221,700	1,053.50
2019-05-15	2,131	2,137	2,061	2,070	406,300	1,035
2019-05-14	2,114	2,181	2,105	2,143	237,100	1,071.50
2019-05-13	2,205	2,229	2,170	2,214	201,000	1,107
2019-05-10	2,220	2,241	2,004	2,203	532,800	1,101.50
2019-05-09	2,237	2,268	2,197	2,230	448,200	1,115
2019-05-08	2,197	2,224	2,164	2,208	273,600	1,104
2019-05-07	2,260	2,279	2,200	2,211	335,900	1,105.50
2019-04-26	2,220	2,262	2,199	2,253	268,700	1,126.50
2019-04-25	2,181	2,246	2,164	2,228	651,500	1,114
2019-04-24	2,083	2,185	2,080	2,179	459,700	1,089.50
2019-04-23	2,030	2,077	2,012	2,073	177,200	1,036.50
2019-04-22	2,043	2,085	2,032	2,033	184,200	1,016.50
2019-04-19	2,038	2,075	2,038	2,052	176,800	1,026
2019-04-18	2,012	2,061	2,012	2,057	196,300	1,028.50
2019-04-17	2,003	2,045	1,958	2,038	372,900	1,019
2019-04-16	2,070	2,091	1,993	2,008	451,700	1,004
2019-04-15	2,139	2,143	2,075	2,090	257,300	1,045
2019-04-12	2,086	2,110	2,037	2,092	214,800	1,046
2019-04-11	2,055	2,114	2,053	2,091	354,500	1,045.50
2019-04-10	2,001	2,063	1,990	2,050	199,800	1,025
2019-04-09	2,056	2,076	2,024	2,033	231,900	1,016.50
2019-04-08	2,086	2,100	2,045	2,070	244,300	1,035
2019-04-05	2,035	2,078	2,012	2,076	240,900	1,038
2019-04-04	2,085	2,104	2,038	2,046	253,900	1,023
2019-04-03	2,103	2,125	2,062	2,081	213,700	1,040.50
2019-04-02	2,145	2,153	2,101	2,114	285,800	1,057
2019-04-01	2,249	2,260	2,101	2,112	580,300	1,056
2019-03-29	2,268	2,294	2,218	2,249	222,900	1,124.50
2019-03-28	2,283	2,285	2,226	2,268	196,700	1,134
2019-03-27	2,229	2,307	2,201	2,283	329,900	1,141.50
2019-03-26	2,370	2,394	2,186	2,207	677,000	1,103.50
2019-03-25	2,350	2,370	2,301	2,364	344,600	1,182
2019-03-22	2,362	2,398	2,333	2,389	282,700	1,194.50
2019-03-20	2,373	2,397	2,340	2,365	679,300	1,182.50
2019-03-19	2,181	2,297	2,150	2,281	1,060,000	1,140.50
2019-03-18	2,112	2,170	2,108	2,131	299,500	1,065.50
2019-03-15	2,113	2,145	2,084	2,096	872,500	1,048
2019-03-14	2,200	2,227	2,127	2,130	221,900	1,065
2019-03-13	2,180	2,207	2,171	2,200	274,300	1,100
2019-03-12	2,237	2,274	2,204	2,207	578,300	1,103.50
2019-03-11	2,150	2,250	2,140	2,231	610,500	1,115.50
2019-03-08	2,105	2,176	2,104	2,132	371,000	1,066
2019-03-07	2,170	2,173	2,069	2,144	379,300	1,072
2019-03-06	2,216	2,250	2,170	2,174	509,100	1,087
2019-03-05	2,124	2,220	2,124	2,197	523,600	1,098.50
2019-03-04	2,121	2,163	2,121	2,145	173,000	1,072.50
2019-03-01	2,100	2,148	2,098	2,113	286,900	1,056.50
2019-02-28	2,119	2,119	2,077	2,098	231,900	1,049
2019-02-27	2,115	2,127	2,072	2,088	252,800	1,044
2019-02-26	2,090	2,127	2,056	2,120	292,100	1,060
2019-02-25	2,153	2,159	2,093	2,113	349,700	1,056.50
2019-02-22	2,099	2,172	2,080	2,136	473,000	1,068
2019-02-21	2,030	2,112	2,011	2,091	854,400	1,045.50
2019-02-20	1,984	2,035	1,911	2,027	656,000	1,013.50
2019-02-19	1,984	2,025	1,983	2,004	252,100	1,002
2019-02-18	2,000	2,038	1,967	1,984	389,600	992
2019-02-15	1,916	1,966	1,885	1,951	349,600	975.50
2019-02-14	1,887	1,972	1,884	1,920	627,300	960
2019-02-13	1,900	1,920	1,777	1,862	491,300	931
2019-02-12	1,815	1,899	1,787	1,860	806,700	930
2019-02-08	1,707	1,740	1,660	1,735	348,100	867.50
2019-02-07	1,769	1,777	1,696	1,734	359,500	867
2019-02-06	1,815	1,827	1,752	1,778	210,400	889
2019-02-05	1,810	1,837	1,793	1,801	224,300	900.50
2019-02-04	1,756	1,830	1,756	1,808	380,700	904
2019-02-01	1,750	1,819	1,750	1,796	294,500	898
2019-01-31	1,782	1,796	1,737	1,750	348,900	875
2019-01-30	1,740	1,779	1,724	1,740	352,200	870
2019-01-29	1,687	1,742	1,677	1,732	287,400	866
2019-01-28	1,647	1,718	1,647	1,692	217,100	846
2019-01-25	1,655	1,692	1,630	1,647	207,700	823.50
2019-01-24	1,611	1,656	1,601	1,649	147,900	824.50
2019-01-23	1,600	1,647	1,589	1,629	172,000	814.50
2019-01-22	1,610	1,639	1,597	1,605	191,200	802.50
2019-01-21	1,705	1,705	1,604	1,609	275,200	804.50
2019-01-18	1,615	1,710	1,615	1,683	210,900	841.50
2019-01-17	1,700	1,701	1,591	1,625	638,800	812.50
2019-01-16	1,727	1,735	1,690	1,695	165,000	847.50
2019-01-15	1,820	1,840	1,706	1,720	447,600	860
2019-01-11	1,670	1,813	1,670	1,806	339,400	903
2019-01-10	1,738	1,746	1,661	1,669	241,300	834.50
2019-01-09	1,742	1,775	1,717	1,720	234,100	860
2019-01-08	1,798	1,819	1,726	1,728	278,500	864
2019-01-07	1,719	1,795	1,689	1,764	411,200	882
2019-01-04	1,581	1,642	1,581	1,639	261,700	819.50

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