ジャパンエレベーターサービスホールディングス(6544)の株価時系列情報
ジャパンエレベーターサービスホールディングス(6544)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2017/12/29 | 2,150 | 2,176 | 2,081 | 2,098 | 183,400 |
| 2017/12/28 | 2,120 | 2,187 | 2,090 | 2,100 | 306,800 |
| 2017/12/27 | 1,977 | 2,106 | 1,977 | 2,103 | 373,600 |
| 2017/12/26 | 1,907 | 1,989 | 1,907 | 1,970 | 165,400 |
| 2017/12/25 | 1,959 | 1,970 | 1,901 | 1,913 | 113,700 |
| 2017/12/22 | 1,935 | 1,960 | 1,914 | 1,950 | 170,100 |
| 2017/12/21 | 1,935 | 1,963 | 1,890 | 1,910 | 159,000 |
| 2017/12/20 | 1,956 | 2,008 | 1,924 | 1,937 | 335,500 |
| 2017/12/19 | 1,920 | 1,990 | 1,897 | 1,924 | 306,600 |
| 2017/12/18 | 1,859 | 1,908 | 1,822 | 1,897 | 286,000 |
| 2017/12/15 | 1,738 | 1,817 | 1,733 | 1,814 | 310,400 |
| 2017/12/14 | 1,747 | 1,764 | 1,720 | 1,724 | 240,900 |
| 2017/12/13 | 1,769 | 1,776 | 1,735 | 1,766 | 228,800 |
| 2017/12/12 | 1,779 | 1,779 | 1,755 | 1,767 | 638,300 |
| 2017/12/11 | 1,880 | 1,894 | 1,796 | 1,811 | 234,800 |
| 2017/12/08 | 1,930 | 1,930 | 1,838 | 1,876 | 134,900 |
| 2017/12/07 | 1,838 | 1,898 | 1,838 | 1,895 | 125,800 |
| 2017/12/06 | 1,804 | 1,863 | 1,799 | 1,806 | 149,100 |
| 2017/12/05 | 1,902 | 1,955 | 1,825 | 1,836 | 251,800 |
| 2017/12/04 | 1,932 | 1,967 | 1,899 | 1,899 | 120,700 |
| 2017/12/01 | 1,981 | 2,030 | 1,922 | 1,931 | 230,200 |
| 2017/11/30 | 1,908 | 1,970 | 1,870 | 1,950 | 236,200 |
| 2017/11/29 | 1,950 | 1,987 | 1,899 | 1,908 | 219,500 |
| 2017/11/28 | 1,823 | 1,895 | 1,715 | 1,895 | 299,300 |
| 2017/11/27 | 1,853 | 1,900 | 1,835 | 1,839 | 171,900 |
| 2017/11/24 | 1,857 | 1,930 | 1,835 | 1,858 | 247,100 |
| 2017/11/22 | 1,820 | 1,898 | 1,807 | 1,857 | 231,500 |
| 2017/11/21 | 1,788 | 1,820 | 1,715 | 1,820 | 281,300 |
| 2017/11/20 | 1,850 | 1,851 | 1,729 | 1,759 | 312,400 |
| 2017/11/17 | 1,652 | 1,790 | 1,651 | 1,783 | 308,600 |
| 2017/11/16 | 1,574 | 1,729 | 1,570 | 1,692 | 309,500 |
| 2017/11/15 | 1,565 | 1,607 | 1,550 | 1,560 | 183,500 |
| 2017/11/14 | 1,586 | 1,624 | 1,560 | 1,605 | 162,900 |
| 2017/11/13 | 1,577 | 1,641 | 1,529 | 1,610 | 241,800 |
| 2017/11/10 | 1,625 | 1,671 | 1,585 | 1,649 | 377,000 |
| 2017/11/09 | 1,580 | 1,959 | 1,571 | 1,745 | 1,451,300 |
| 2017/11/08 | 1,445 | 1,598 | 1,423 | 1,560 | 1,022,100 |
| 2017/11/07 | 1,390 | 1,390 | 1,331 | 1,359 | 203,500 |
| 2017/11/06 | 1,369 | 1,445 | 1,369 | 1,400 | 270,900 |
| 2017/11/02 | 1,345 | 1,362 | 1,330 | 1,348 | 90,900 |
| 2017/11/01 | 1,375 | 1,379 | 1,339 | 1,353 | 153,400 |
| 2017/10/31 | 1,320 | 1,370 | 1,279 | 1,362 | 327,600 |
| 2017/10/30 | 1,263 | 1,310 | 1,253 | 1,310 | 267,200 |
| 2017/10/27 | 1,211 | 1,253 | 1,197 | 1,233 | 124,100 |
| 2017/10/26 | 1,159 | 1,232 | 1,151 | 1,220 | 203,700 |
| 2017/10/25 | 1,159 | 1,183 | 1,145 | 1,157 | 121,800 |
| 2017/10/24 | 1,163 | 1,173 | 1,148 | 1,156 | 88,600 |
| 2017/10/23 | 1,181 | 1,188 | 1,155 | 1,160 | 113,300 |
| 2017/10/20 | 1,162 | 1,168 | 1,135 | 1,150 | 61,700 |
| 2017/10/19 | 1,164 | 1,195 | 1,152 | 1,169 | 103,600 |
| 2017/10/18 | 1,199 | 1,202 | 1,154 | 1,167 | 146,800 |
| 2017/10/17 | 1,203 | 1,219 | 1,197 | 1,201 | 82,200 |
| 2017/10/16 | 1,247 | 1,270 | 1,195 | 1,204 | 179,500 |
| 2017/10/13 | 1,217 | 1,274 | 1,203 | 1,259 | 233,300 |
| 2017/10/12 | 1,201 | 1,268 | 1,201 | 1,229 | 318,200 |
| 2017/10/11 | 1,188 | 1,196 | 1,154 | 1,175 | 117,500 |
| 2017/10/10 | 1,149 | 1,194 | 1,143 | 1,180 | 170,600 |
| 2017/10/06 | 1,110 | 1,173 | 1,099 | 1,145 | 156,200 |
| 2017/10/05 | 1,128 | 1,128 | 1,083 | 1,098 | 177,600 |
| 2017/10/04 | 1,140 | 1,150 | 1,121 | 1,132 | 145,200 |
| 2017/10/03 | 1,172 | 1,195 | 1,142 | 1,145 | 174,300 |
| 2017/10/02 | 1,128 | 1,220 | 1,120 | 1,160 | 427,100 |
| 2017/09/29 | 1,080 | 1,126 | 1,072 | 1,111 | 193,100 |
| 2017/09/28 | 1,073 | 1,105 | 1,060 | 1,067 | 193,200 |
| 2017/09/27 | 1,028 | 1,089 | 1,024 | 1,089 | 285,200 |
| 2017/09/27 | 1 -> 2.00 分割 | ||||
| 2017/09/26 | 2,057 | 2,079 | 2,040 | 2,079 | 262,700 |
| 2017/09/25 | 2,072 | 2,140 | 2,072 | 2,120 | 46,400 |
| 2017/09/22 | 2,210 | 2,210 | 2,055 | 2,121 | 64,600 |
| 2017/09/21 | 2,198 | 2,235 | 2,140 | 2,161 | 84,300 |
| 2017/09/20 | 2,185 | 2,242 | 2,150 | 2,151 | 54,600 |
| 2017/09/19 | 2,272 | 2,313 | 2,182 | 2,182 | 94,000 |
| 2017/09/15 | 2,178 | 2,270 | 2,178 | 2,222 | 71,700 |
| 2017/09/14 | 2,204 | 2,247 | 2,162 | 2,178 | 50,700 |
| 2017/09/13 | 2,240 | 2,260 | 2,199 | 2,220 | 83,700 |
| 2017/09/12 | 2,211 | 2,325 | 2,188 | 2,283 | 133,500 |
| 2017/09/11 | 2,200 | 2,287 | 2,168 | 2,187 | 130,100 |
| 2017/09/08 | 2,030 | 2,119 | 2,018 | 2,100 | 102,200 |
| 2017/09/07 | 2,000 | 2,030 | 1,919 | 1,980 | 68,900 |
| 2017/09/06 | 1,882 | 1,984 | 1,842 | 1,953 | 89,900 |
| 2017/09/05 | 2,100 | 2,175 | 1,906 | 1,932 | 179,500 |
| 2017/09/04 | 2,144 | 2,167 | 2,061 | 2,079 | 112,600 |
| 2017/09/01 | 2,115 | 2,200 | 2,095 | 2,174 | 152,300 |
| 2017/08/31 | 1,969 | 2,087 | 1,964 | 2,085 | 131,200 |
| 2017/08/30 | 1,970 | 1,983 | 1,911 | 1,935 | 81,000 |
| 2017/08/29 | 1,954 | 2,020 | 1,917 | 1,961 | 114,800 |
| 2017/08/28 | 2,077 | 2,090 | 1,952 | 1,990 | 159,400 |
| 2017/08/25 | 1,991 | 2,031 | 1,888 | 1,948 | 193,000 |
| 2017/08/24 | 1,782 | 1,978 | 1,782 | 1,978 | 303,000 |
| 2017/08/23 | 1,750 | 1,983 | 1,737 | 1,830 | 629,400 |
| 2017/08/22 | 1,745 | 1,749 | 1,681 | 1,701 | 144,300 |
| 2017/08/21 | 1,679 | 1,710 | 1,653 | 1,665 | 56,700 |
| 2017/08/18 | 1,645 | 1,650 | 1,635 | 1,649 | 35,700 |
| 2017/08/17 | 1,655 | 1,658 | 1,650 | 1,651 | 29,600 |
| 2017/08/16 | 1,690 | 1,692 | 1,646 | 1,657 | 70,200 |
| 2017/08/15 | 1,740 | 1,740 | 1,695 | 1,706 | 30,800 |
| 2017/08/14 | 1,691 | 1,740 | 1,658 | 1,706 | 46,100 |
| 2017/08/10 | 1,738 | 1,754 | 1,690 | 1,730 | 85,100 |
| 2017/08/09 | 1,680 | 1,738 | 1,610 | 1,726 | 125,400 |
| 2017/08/08 | 1,775 | 1,800 | 1,665 | 1,705 | 517,400 |
| 2017/08/07 | 1,527 | 1,546 | 1,512 | 1,520 | 61,600 |
| 2017/08/04 | 1,512 | 1,526 | 1,489 | 1,508 | 37,400 |
| 2017/08/03 | 1,527 | 1,569 | 1,490 | 1,512 | 39,100 |
| 2017/08/02 | 1,461 | 1,553 | 1,450 | 1,532 | 54,900 |
| 2017/08/01 | 1,519 | 1,534 | 1,459 | 1,467 | 67,500 |
| 2017/07/31 | 1,500 | 1,535 | 1,497 | 1,521 | 24,700 |
| 2017/07/28 | 1,539 | 1,539 | 1,500 | 1,505 | 55,300 |
| 2017/07/27 | 1,545 | 1,547 | 1,515 | 1,523 | 42,800 |
| 2017/07/26 | 1,551 | 1,564 | 1,540 | 1,545 | 33,800 |
| 2017/07/25 | 1,567 | 1,589 | 1,530 | 1,560 | 73,000 |
| 2017/07/24 | 1,586 | 1,604 | 1,552 | 1,581 | 43,700 |
| 2017/07/21 | 1,645 | 1,645 | 1,584 | 1,600 | 110,400 |
| 2017/07/20 | 1,630 | 1,653 | 1,615 | 1,616 | 39,700 |
| 2017/07/19 | 1,645 | 1,645 | 1,616 | 1,632 | 28,300 |
| 2017/07/18 | 1,623 | 1,665 | 1,611 | 1,640 | 64,000 |
| 2017/07/14 | 1,627 | 1,641 | 1,620 | 1,629 | 34,600 |
| 2017/07/13 | 1,622 | 1,649 | 1,610 | 1,625 | 48,300 |
| 2017/07/12 | 1,689 | 1,689 | 1,613 | 1,626 | 108,100 |
| 2017/07/11 | 1,730 | 1,760 | 1,668 | 1,668 | 92,700 |
| 2017/07/10 | 1,750 | 1,771 | 1,708 | 1,745 | 102,000 |
| 2017/07/07 | 1,708 | 1,750 | 1,676 | 1,701 | 100,800 |
| 2017/07/06 | 1,665 | 1,775 | 1,651 | 1,748 | 342,700 |
| 2017/07/05 | 1,552 | 1,676 | 1,551 | 1,675 | 169,700 |
| 2017/07/04 | 1,572 | 1,596 | 1,545 | 1,552 | 82,500 |
| 2017/07/03 | 1,573 | 1,620 | 1,555 | 1,568 | 76,900 |
| 2017/06/30 | 1,530 | 1,598 | 1,525 | 1,575 | 87,800 |
| 2017/06/29 | 1,545 | 1,602 | 1,536 | 1,574 | 67,900 |
| 2017/06/28 | 1,569 | 1,590 | 1,521 | 1,528 | 108,900 |
| 2017/06/27 | 1,504 | 1,620 | 1,504 | 1,609 | 257,700 |
| 2017/06/26 | 1,503 | 1,515 | 1,497 | 1,497 | 52,000 |
| 2017/06/23 | 1,535 | 1,539 | 1,500 | 1,506 | 76,300 |
| 2017/06/22 | 1,499 | 1,520 | 1,480 | 1,506 | 74,400 |
| 2017/06/21 | 1,517 | 1,550 | 1,484 | 1,500 | 126,500 |
| 2017/06/20 | 1,541 | 1,572 | 1,514 | 1,526 | 106,800 |
| 2017/06/19 | 1,500 | 1,544 | 1,498 | 1,510 | 84,500 |
| 2017/06/16 | 1,517 | 1,517 | 1,481 | 1,495 | 82,300 |
| 2017/06/15 | 1,567 | 1,567 | 1,482 | 1,500 | 222,200 |
| 2017/06/14 | 1,630 | 1,646 | 1,575 | 1,576 | 199,000 |
| 2017/06/13 | 1,533 | 1,655 | 1,523 | 1,648 | 357,900 |
| 2017/06/12 | 1,640 | 1,640 | 1,536 | 1,560 | 208,200 |
| 2017/06/09 | 1,499 | 1,575 | 1,492 | 1,560 | 171,000 |
| 2017/06/08 | 1,504 | 1,526 | 1,487 | 1,489 | 104,600 |
| 2017/06/07 | 1,511 | 1,531 | 1,480 | 1,500 | 107,200 |
| 2017/06/06 | 1,559 | 1,565 | 1,500 | 1,514 | 163,000 |
| 2017/06/05 | 1,480 | 1,617 | 1,471 | 1,580 | 383,400 |
| 2017/06/02 | 1,492 | 1,495 | 1,433 | 1,455 | 198,800 |
| 2017/06/01 | 1,543 | 1,560 | 1,463 | 1,470 | 253,500 |
| 2017/05/31 | 1,582 | 1,597 | 1,540 | 1,540 | 122,200 |
| 2017/05/30 | 1,569 | 1,590 | 1,504 | 1,583 | 207,300 |
| 2017/05/29 | 1,587 | 1,620 | 1,571 | 1,584 | 97,200 |
| 2017/05/26 | 1,680 | 1,681 | 1,570 | 1,587 | 309,300 |
| 2017/05/25 | 1,710 | 1,765 | 1,690 | 1,690 | 256,800 |
| 2017/05/24 | 1,685 | 1,748 | 1,642 | 1,748 | 311,200 |
| 2017/05/23 | 1,680 | 1,790 | 1,646 | 1,713 | 579,000 |
| 2017/05/22 | 1,690 | 1,846 | 1,622 | 1,622 | 739,300 |
| 2017/05/19 | 1,500 | 1,665 | 1,499 | 1,650 | 1,107,300 |
| 2017/05/18 | 1,322 | 1,460 | 1,303 | 1,445 | 284,600 |
| 2017/05/17 | 1,393 | 1,468 | 1,361 | 1,401 | 338,600 |
| 2017/05/16 | 1,381 | 1,448 | 1,353 | 1,416 | 401,300 |
| 2017/05/15 | 1,294 | 1,500 | 1,265 | 1,393 | 2,548,800 |
| 2017/05/12 | 1,195 | 1,218 | 1,180 | 1,210 | 118,100 |
| 2017/05/11 | 1,161 | 1,210 | 1,155 | 1,210 | 201,800 |
| 2017/05/10 | 1,150 | 1,166 | 1,133 | 1,148 | 88,300 |
| 2017/05/09 | 1,163 | 1,210 | 1,145 | 1,150 | 242,900 |
| 2017/05/08 | 1,170 | 1,205 | 1,149 | 1,149 | 367,200 |
| 2017/05/02 | 1,259 | 1,259 | 1,200 | 1,200 | 165,700 |
| 2017/05/01 | 1,235 | 1,268 | 1,202 | 1,243 | 198,000 |
| 2017/04/28 | 1,198 | 1,251 | 1,180 | 1,249 | 439,300 |
| 2017/04/27 | 1,158 | 1,206 | 1,130 | 1,175 | 354,100 |
| 2017/04/26 | 1,096 | 1,180 | 1,080 | 1,155 | 208,200 |
| 2017/04/25 | 1,062 | 1,097 | 1,057 | 1,096 | 44,600 |
| 2017/04/24 | 1,100 | 1,120 | 1,037 | 1,060 | 82,100 |
| 2017/04/21 | 1,112 | 1,150 | 1,081 | 1,088 | 160,800 |
| 2017/04/20 | 1,026 | 1,090 | 1,026 | 1,060 | 103,500 |
| 2017/04/19 | 1,030 | 1,050 | 1,022 | 1,023 | 60,400 |
| 2017/04/18 | 1,045 | 1,066 | 1,021 | 1,040 | 76,900 |
| 2017/04/17 | 1,040 | 1,056 | 1,018 | 1,036 | 74,300 |
| 2017/04/14 | 1,080 | 1,085 | 1,020 | 1,021 | 75,200 |
| 2017/04/13 | 1,001 | 1,065 | 994 | 1,060 | 166,900 |
| 2017/04/12 | 1,060 | 1,084 | 1,049 | 1,057 | 108,100 |
| 2017/04/11 | 1,200 | 1,208 | 1,101 | 1,112 | 193,600 |
| 2017/04/10 | 1,190 | 1,230 | 1,142 | 1,209 | 518,300 |
| 2017/04/07 | 1,111 | 1,150 | 1,025 | 1,124 | 235,400 |
| 2017/04/06 | 1,055 | 1,195 | 1,020 | 1,110 | 627,200 |
| 2017/04/05 | 1,070 | 1,070 | 1,011 | 1,055 | 76,400 |
| 2017/04/04 | 1,071 | 1,119 | 1,001 | 1,040 | 138,800 |
| 2017/04/03 | 1,112 | 1,138 | 1,050 | 1,079 | 182,200 |
| 2017/03/31 | 1,149 | 1,195 | 1,110 | 1,132 | 504,200 |
| 2017/03/30 | 1,051 | 1,210 | 1,047 | 1,119 | 1,262,700 |
| 2017/03/29 | 1,027 | 1,070 | 1,012 | 1,034 | 120,500 |
| 2017/03/28 | 1,029 | 1,088 | 980 | 1,040 | 515,400 |
| 2017/03/27 | 1,125 | 1,132 | 1,069 | 1,089 | 252,300 |
| 2017/03/24 | 1,260 | 1,260 | 1,144 | 1,150 | 1,061,600 |
| 2017/03/23 | 1,130 | 1,310 | 1,112 | 1,258 | 4,163,900 |
| 2017/03/22 | 1,151 | 1,200 | 1,080 | 1,100 | 2,831,800 |
| 2017/03/21 | 1,220 | 1,295 | 1,052 | 1,139 | 9,464,800 |
| 2017/03/17 | 890 | 1,040 | 870 | 1,040 | 8,834,600 |