7187 ジェイリース(株) 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 | 1,710 | 1,767 | 1,710 | 1,738 | 21,300 | 217.25 |
| 2016-12-29 | 1,790 | 1,790 | 1,740 | 1,754 | 6,500 | 219.25 |
| 2016-12-28 | 1,745 | 1,787 | 1,745 | 1,785 | 18,900 | 223.13 |
| 2016-12-27 | 1,759 | 1,759 | 1,727 | 1,740 | 12,800 | 217.50 |
| 2016-12-26 | 1,703 | 1,727 | 1,689 | 1,727 | 23,500 | 215.88 |
| 2016-12-22 | 1,750 | 1,750 | 1,707 | 1,711 | 35,200 | 213.88 |
| 2016-12-21 | 1,760 | 1,798 | 1,752 | 1,752 | 12,700 | 219 |
| 2016-12-20 | 1,775 | 1,779 | 1,751 | 1,777 | 14,800 | 222.13 |
| 2016-12-19 | 1,853 | 1,853 | 1,781 | 1,781 | 11,800 | 222.63 |
| 2016-12-16 | 1,832 | 1,832 | 1,811 | 1,820 | 7,500 | 227.50 |
| 2016-12-15 | 1,850 | 1,852 | 1,751 | 1,817 | 18,500 | 227.13 |
| 2016-12-14 | 1,850 | 1,892 | 1,836 | 1,857 | 8,700 | 232.13 |
| 2016-12-13 | 1,875 | 1,875 | 1,851 | 1,851 | 11,300 | 231.38 |
| 2016-12-12 | 1,900 | 1,900 | 1,876 | 1,880 | 3,700 | 235 |
| 2016-12-09 | 1,890 | 1,923 | 1,854 | 1,866 | 13,800 | 233.25 |
| 2016-12-08 | 1,961 | 1,961 | 1,911 | 1,912 | 8,000 | 239 |
| 2016-12-07 | 1,879 | 1,940 | 1,867 | 1,933 | 13,100 | 241.63 |
| 2016-12-06 | 1,851 | 1,872 | 1,851 | 1,867 | 6,100 | 233.38 |
| 2016-12-05 | 1,856 | 1,878 | 1,845 | 1,856 | 6,500 | 232 |
| 2016-12-02 | 1,847 | 1,869 | 1,825 | 1,843 | 8,300 | 230.38 |
| 2016-12-01 | 1,813 | 1,874 | 1,813 | 1,847 | 6,000 | 230.88 |
| 2016-11-30 | 1,824 | 1,853 | 1,806 | 1,853 | 8,000 | 231.63 |
| 2016-11-29 | 1,850 | 1,850 | 1,810 | 1,824 | 7,500 | 228 |
| 2016-11-28 | 1,849 | 1,863 | 1,805 | 1,863 | 9,800 | 232.88 |
| 2016-11-25 | 1,870 | 1,900 | 1,828 | 1,835 | 16,700 | 229.38 |
| 2016-11-24 | 1,916 | 1,934 | 1,902 | 1,908 | 6,700 | 238.50 |
| 2016-11-22 | 1,950 | 1,950 | 1,901 | 1,931 | 11,300 | 241.38 |
| 2016-11-21 | 1,904 | 1,950 | 1,892 | 1,949 | 10,500 | 243.63 |
| 2016-11-18 | 1,909 | 1,927 | 1,890 | 1,900 | 7,800 | 237.50 |
| 2016-11-17 | 1,918 | 1,918 | 1,876 | 1,900 | 6,500 | 237.50 |
| 2016-11-16 | 1,880 | 1,920 | 1,860 | 1,920 | 12,900 | 240 |
| 2016-11-15 | 1,901 | 1,920 | 1,858 | 1,880 | 12,000 | 235 |
| 2016-11-14 | 1,820 | 1,875 | 1,810 | 1,869 | 14,200 | 233.63 |
| 2016-11-11 | 1,800 | 1,819 | 1,781 | 1,781 | 22,000 | 222.63 |
| 2016-11-10 | 1,850 | 1,860 | 1,789 | 1,794 | 38,200 | 224.25 |
| 2016-11-09 | 1,853 | 1,870 | 1,633 | 1,784 | 104,100 | 223 |
| 2016-11-08 | 1,947 | 1,956 | 1,896 | 1,900 | 18,600 | 237.50 |
| 2016-11-07 | 1,937 | 1,944 | 1,899 | 1,938 | 8,600 | 242.25 |
| 2016-11-04 | 1,860 | 1,909 | 1,860 | 1,885 | 10,600 | 235.63 |
| 2016-11-02 | 1,996 | 1,996 | 1,859 | 1,920 | 42,700 | 240 |
| 2016-11-01 | 2,059 | 2,059 | 1,990 | 2,002 | 26,000 | 250.25 |
| 2016-10-31 | 1,955 | 2,147 | 1,955 | 2,064 | 70,300 | 258 |
| 2016-10-28 | 1,933 | 1,950 | 1,920 | 1,935 | 10,100 | 241.88 |
| 2016-10-27 | 1,998 | 2,000 | 1,908 | 1,923 | 29,500 | 240.38 |
| 2016-10-26 | 2,019 | 2,019 | 1,996 | 2,001 | 12,900 | 250.13 |
| 2016-10-25 | 2,052 | 2,052 | 1,987 | 1,996 | 19,200 | 249.50 |
| 2016-10-24 | 1,994 | 2,024 | 1,985 | 2,024 | 12,300 | 253 |
| 2016-10-21 | 2,000 | 2,024 | 1,982 | 1,994 | 26,700 | 249.25 |
| 2016-10-20 | 2,089 | 2,089 | 2,008 | 2,029 | 33,900 | 253.63 |
| 2016-10-19 | 2,167 | 2,167 | 2,092 | 2,112 | 17,600 | 264 |
| 2016-10-18 | 2,175 | 2,200 | 2,135 | 2,142 | 30,800 | 267.75 |
| 2016-10-17 | 2,074 | 2,238 | 2,035 | 2,175 | 85,400 | 271.88 |
| 2016-10-14 | 1,971 | 2,010 | 1,970 | 2,002 | 22,700 | 250.25 |
| 2016-10-13 | 1,952 | 2,055 | 1,938 | 1,965 | 32,200 | 245.63 |
| 2016-10-12 | 2,020 | 2,178 | 1,922 | 1,952 | 147,900 | 244 |
| 2016-10-11 | 1,865 | 2,000 | 1,865 | 2,000 | 61,200 | 250 |
| 2016-10-07 | 1,850 | 1,865 | 1,830 | 1,858 | 13,300 | 232.25 |
| 2016-10-06 | 1,888 | 1,902 | 1,816 | 1,854 | 27,000 | 231.75 |
| 2016-10-05 | 1,850 | 1,930 | 1,829 | 1,880 | 48,300 | 235 |
| 2016-10-04 | 1,758 | 1,816 | 1,758 | 1,800 | 22,500 | 225 |
| 2016-10-03 | 1,725 | 1,755 | 1,710 | 1,755 | 17,300 | 219.38 |
| 2016-09-30 | 1,715 | 1,715 | 1,684 | 1,700 | 6,200 | 212.50 |
| 2016-09-29 | 1,681 | 1,745 | 1,681 | 1,732 | 12,000 | 216.50 |
| 2016-09-28 | 1,748 | 1,750 | 1,691 | 1,705 | 4,600 | 213.13 |
| 2016-09-27 | 3,440 | 3,440 | 3,320 | 3,415 | 2,100 | 213.44 |
| 2016-09-26 | 3,445 | 3,445 | 3,400 | 3,415 | 2,700 | 213.44 |
| 2016-09-23 | 3,300 | 3,415 | 3,300 | 3,375 | 2,700 | 210.94 |
| 2016-09-21 | 3,235 | 3,350 | 3,220 | 3,300 | 4,800 | 206.25 |
| 2016-09-20 | 3,375 | 3,395 | 3,240 | 3,255 | 6,000 | 203.44 |
| 2016-09-16 | 3,455 | 3,455 | 3,310 | 3,365 | 5,000 | 210.31 |
| 2016-09-15 | 3,350 | 3,385 | 3,310 | 3,385 | 4,600 | 211.56 |
| 2016-09-14 | 3,540 | 3,540 | 3,435 | 3,450 | 5,800 | 215.63 |
| 2016-09-13 | 3,415 | 3,540 | 3,415 | 3,535 | 6,600 | 220.94 |
| 2016-09-12 | 3,465 | 3,485 | 3,380 | 3,455 | 7,000 | 215.94 |
| 2016-09-09 | 3,405 | 3,510 | 3,405 | 3,500 | 15,700 | 218.75 |
| 2016-09-08 | 3,405 | 3,415 | 3,260 | 3,335 | 21,200 | 208.44 |
| 2016-09-07 | 3,120 | 3,695 | 3,120 | 3,405 | 70,400 | 212.81 |
| 2016-09-06 | 3,025 | 3,065 | 3,020 | 3,050 | 6,600 | 190.63 |
| 2016-09-05 | 3,025 | 3,025 | 2,995 | 3,025 | 3,000 | 189.06 |
| 2016-09-02 | 3,105 | 3,105 | 2,960 | 3,010 | 8,200 | 188.13 |
| 2016-09-01 | 3,100 | 3,115 | 3,075 | 3,075 | 3,700 | 192.19 |
| 2016-08-31 | 3,185 | 3,185 | 3,110 | 3,115 | 3,200 | 194.69 |
| 2016-08-30 | 3,100 | 3,145 | 3,080 | 3,115 | 2,500 | 194.69 |
| 2016-08-29 | 3,180 | 3,180 | 3,100 | 3,125 | 3,900 | 195.31 |
| 2016-08-26 | 3,300 | 3,300 | 3,100 | 3,145 | 7,700 | 196.56 |
| 2016-08-25 | 3,285 | 3,295 | 3,285 | 3,295 | 3,100 | 205.94 |
| 2016-08-24 | 3,295 | 3,295 | 3,220 | 3,285 | 3,200 | 205.31 |
| 2016-08-23 | 3,150 | 3,240 | 3,110 | 3,240 | 3,600 | 202.50 |
| 2016-08-22 | 3,100 | 3,150 | 3,080 | 3,150 | 5,500 | 196.88 |
| 2016-08-19 | 3,130 | 3,185 | 3,080 | 3,100 | 6,000 | 193.75 |
| 2016-08-18 | 3,145 | 3,150 | 3,120 | 3,120 | 2,500 | 195 |
| 2016-08-17 | 3,265 | 3,265 | 3,160 | 3,185 | 4,400 | 199.06 |
| 2016-08-16 | 3,285 | 3,350 | 3,255 | 3,265 | 4,700 | 204.06 |
| 2016-08-15 | 3,360 | 3,370 | 3,170 | 3,305 | 8,000 | 206.56 |
| 2016-08-12 | 3,070 | 3,240 | 3,070 | 3,240 | 9,000 | 202.50 |
| 2016-08-10 | 3,075 | 3,075 | 2,929 | 3,070 | 12,600 | 191.88 |
| 2016-08-09 | 3,105 | 3,175 | 3,050 | 3,100 | 9,700 | 193.75 |
| 2016-08-08 | 3,460 | 3,570 | 3,035 | 3,115 | 51,000 | 194.69 |
| 2016-08-05 | 3,320 | 3,460 | 3,290 | 3,455 | 22,700 | 215.94 |
| 2016-08-04 | 3,260 | 3,350 | 3,200 | 3,275 | 8,900 | 204.69 |
| 2016-08-03 | 3,385 | 3,420 | 3,175 | 3,260 | 22,400 | 203.75 |
| 2016-08-02 | 3,445 | 3,475 | 3,310 | 3,410 | 48,300 | 213.13 |
| 2016-08-01 | 3,020 | 3,195 | 3,000 | 3,165 | 43,000 | 197.81 |
| 2016-07-29 | 2,838 | 2,882 | 2,712 | 2,854 | 19,200 | 178.38 |
| 2016-07-28 | 3,010 | 3,010 | 2,807 | 2,808 | 27,400 | 175.50 |
| 2016-07-27 | 3,000 | 3,030 | 2,930 | 3,000 | 14,600 | 187.50 |
| 2016-07-26 | 3,055 | 3,080 | 2,961 | 2,974 | 17,800 | 185.88 |
| 2016-07-25 | 3,220 | 3,300 | 3,100 | 3,115 | 16,600 | 194.69 |
| 2016-07-22 | 3,250 | 3,340 | 3,230 | 3,290 | 7,400 | 205.63 |
| 2016-07-21 | 3,220 | 3,350 | 3,215 | 3,350 | 11,000 | 209.38 |
| 2016-07-20 | 3,410 | 3,470 | 3,220 | 3,235 | 30,300 | 202.19 |
| 2016-07-19 | 3,670 | 3,680 | 3,395 | 3,430 | 29,200 | 214.38 |
| 2016-07-15 | 3,485 | 3,630 | 3,480 | 3,570 | 21,100 | 223.13 |
| 2016-07-14 | 3,470 | 3,530 | 3,435 | 3,485 | 15,300 | 217.81 |
| 2016-07-13 | 3,550 | 3,595 | 3,385 | 3,465 | 30,600 | 216.56 |
| 2016-07-12 | 3,650 | 3,740 | 3,500 | 3,550 | 35,100 | 221.88 |
| 2016-07-11 | 3,775 | 3,810 | 3,585 | 3,655 | 33,100 | 228.44 |
| 2016-07-08 | 3,650 | 3,780 | 3,430 | 3,705 | 87,200 | 231.56 |
| 2016-07-07 | 4,020 | 4,200 | 3,580 | 3,585 | 151,700 | 224.06 |
| 2016-07-06 | 4,000 | 4,460 | 3,870 | 3,880 | 401,100 | 242.50 |
| 2016-07-05 | 4,180 | 4,220 | 3,860 | 4,030 | 145,300 | 251.88 |
| 2016-07-04 | 3,840 | 4,500 | 3,705 | 4,320 | 434,900 | 270 |
| 2016-07-01 | 3,450 | 4,080 | 3,400 | 3,950 | 209,000 | 246.88 |
| 2016-06-30 | 3,350 | 3,445 | 3,300 | 3,380 | 38,400 | 211.25 |
| 2016-06-29 | 3,430 | 3,610 | 3,265 | 3,270 | 88,500 | 204.38 |
| 2016-06-28 | 3,250 | 3,535 | 3,230 | 3,360 | 45,200 | 210 |
| 2016-06-27 | 3,385 | 3,630 | 3,200 | 3,390 | 78,600 | 211.88 |
| 2016-06-24 | 3,820 | 3,910 | 3,190 | 3,315 | 185,600 | 207.19 |
| 2016-06-23 | 3,430 | 3,980 | 3,365 | 3,890 | 323,500 | 243.13 |
| 2016-06-22 | 4,170 | 4,740 | 3,470 | 3,500 | 1,150,300 | 218.75 |
分割・併合履歴 ： [2024-02-28]1株→2株 [2017-11-28]1株→2株 [2017-06-28]1株→2株 [2016-09-28]1株→2株
