ジェイ・エス・ビー(3480)の株価時系列情報
ジェイ・エス・ビー(3480)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 | 4,330 | 4,345 | 4,310 | 4,320 | 7,800 |
| 2017/12/28 | 4,300 | 4,360 | 4,295 | 4,315 | 9,200 |
| 2017/12/27 | 4,340 | 4,340 | 4,280 | 4,290 | 12,500 |
| 2017/12/26 | 4,375 | 4,380 | 4,265 | 4,290 | 24,300 |
| 2017/12/25 | 4,380 | 4,415 | 4,345 | 4,375 | 37,800 |
| 2017/12/22 | 4,275 | 4,345 | 4,275 | 4,315 | 10,100 |
| 2017/12/21 | 4,165 | 4,335 | 4,165 | 4,300 | 26,600 |
| 2017/12/20 | 4,140 | 4,185 | 4,135 | 4,165 | 13,100 |
| 2017/12/19 | 4,285 | 4,340 | 4,100 | 4,140 | 34,200 |
| 2017/12/18 | 4,320 | 4,355 | 4,265 | 4,340 | 14,100 |
| 2017/12/15 | 4,355 | 4,380 | 4,225 | 4,325 | 17,700 |
| 2017/12/14 | 4,435 | 4,490 | 4,350 | 4,350 | 28,000 |
| 2017/12/13 | 4,500 | 4,510 | 4,460 | 4,500 | 16,500 |
| 2017/12/12 | 4,500 | 4,540 | 4,485 | 4,485 | 10,600 |
| 2017/12/11 | 4,510 | 4,515 | 4,465 | 4,495 | 15,300 |
| 2017/12/08 | 4,500 | 4,505 | 4,455 | 4,500 | 33,800 |
| 2017/12/07 | 4,500 | 4,500 | 4,465 | 4,500 | 9,300 |
| 2017/12/06 | 4,485 | 4,540 | 4,425 | 4,500 | 18,700 |
| 2017/12/05 | 4,430 | 4,500 | 4,410 | 4,425 | 14,200 |
| 2017/12/04 | 4,550 | 4,590 | 4,475 | 4,475 | 24,200 |
| 2017/12/01 | 4,600 | 4,650 | 4,460 | 4,575 | 74,900 |
| 2017/11/30 | 4,345 | 4,345 | 4,315 | 4,320 | 3,300 |
| 2017/11/29 | 4,300 | 4,345 | 4,300 | 4,330 | 12,500 |
| 2017/11/28 | 4,400 | 4,400 | 4,340 | 4,370 | 5,000 |
| 2017/11/27 | 4,360 | 4,420 | 4,350 | 4,400 | 15,400 |
| 2017/11/24 | 4,245 | 4,320 | 4,245 | 4,290 | 14,200 |
| 2017/11/22 | 4,260 | 4,260 | 4,220 | 4,245 | 3,100 |
| 2017/11/21 | 4,295 | 4,295 | 4,230 | 4,230 | 12,500 |
| 2017/11/20 | 4,300 | 4,300 | 4,230 | 4,280 | 5,200 |
| 2017/11/17 | 4,240 | 4,300 | 4,240 | 4,280 | 4,600 |
| 2017/11/16 | 4,250 | 4,300 | 4,235 | 4,245 | 7,300 |
| 2017/11/15 | 4,330 | 4,330 | 4,140 | 4,250 | 21,500 |
| 2017/11/14 | 4,335 | 4,350 | 4,305 | 4,350 | 14,000 |
| 2017/11/13 | 4,340 | 4,350 | 4,290 | 4,290 | 12,500 |
| 2017/11/10 | 4,370 | 4,390 | 4,280 | 4,300 | 7,400 |
| 2017/11/09 | 4,250 | 4,370 | 4,195 | 4,370 | 33,200 |
| 2017/11/08 | 4,160 | 4,205 | 4,160 | 4,195 | 6,600 |
| 2017/11/07 | 4,160 | 4,190 | 4,150 | 4,160 | 15,300 |
| 2017/11/06 | 4,230 | 4,230 | 4,130 | 4,150 | 13,000 |
| 2017/11/02 | 4,250 | 4,250 | 4,195 | 4,210 | 5,900 |
| 2017/11/01 | 4,295 | 4,295 | 4,230 | 4,230 | 15,700 |
| 2017/10/31 | 4,295 | 4,300 | 4,230 | 4,250 | 12,700 |
| 2017/10/30 | 4,315 | 4,315 | 4,230 | 4,280 | 10,800 |
| 2017/10/27 | 4,260 | 4,335 | 4,260 | 4,280 | 10,700 |
| 2017/10/26 | 4,295 | 4,315 | 4,240 | 4,295 | 4,900 |
| 2017/10/25 | 4,275 | 4,325 | 4,245 | 4,250 | 3,300 |
| 2017/10/24 | 4,280 | 4,280 | 4,200 | 4,275 | 11,300 |
| 2017/10/23 | 4,280 | 4,305 | 4,120 | 4,285 | 22,700 |
| 2017/10/20 | 4,315 | 4,340 | 4,230 | 4,280 | 7,400 |
| 2017/10/19 | 4,440 | 4,440 | 4,320 | 4,385 | 3,100 |
| 2017/10/18 | 4,455 | 4,465 | 4,370 | 4,415 | 11,900 |
| 2017/10/17 | 4,370 | 4,470 | 4,340 | 4,455 | 23,100 |
| 2017/10/16 | 4,205 | 4,325 | 4,200 | 4,300 | 5,600 |
| 2017/10/13 | 4,300 | 4,300 | 4,255 | 4,275 | 5,300 |
| 2017/10/12 | 4,220 | 4,280 | 4,200 | 4,245 | 6,400 |
| 2017/10/11 | 4,380 | 4,380 | 4,140 | 4,220 | 26,100 |
| 2017/10/10 | 4,585 | 4,640 | 4,330 | 4,385 | 21,000 |
| 2017/10/06 | 4,345 | 4,550 | 4,345 | 4,540 | 37,000 |
| 2017/10/05 | 4,380 | 4,390 | 4,330 | 4,345 | 7,200 |
| 2017/10/04 | 4,325 | 4,380 | 4,260 | 4,350 | 9,200 |
| 2017/10/03 | 4,280 | 4,345 | 4,255 | 4,255 | 9,500 |
| 2017/10/02 | 4,290 | 4,290 | 4,160 | 4,255 | 6,500 |
| 2017/09/29 | 4,135 | 4,285 | 4,135 | 4,210 | 12,000 |
| 2017/09/28 | 4,150 | 4,150 | 4,075 | 4,100 | 13,500 |
| 2017/09/27 | 4,245 | 4,245 | 4,075 | 4,095 | 9,400 |
| 2017/09/26 | 4,330 | 4,330 | 4,155 | 4,175 | 23,700 |
| 2017/09/25 | 4,000 | 4,050 | 3,985 | 4,050 | 6,000 |
| 2017/09/22 | 4,050 | 4,050 | 3,980 | 4,020 | 8,700 |
| 2017/09/21 | 4,020 | 4,080 | 4,020 | 4,050 | 9,400 |
| 2017/09/20 | 4,035 | 4,080 | 3,950 | 4,005 | 5,500 |
| 2017/09/19 | 4,160 | 4,160 | 3,995 | 4,055 | 12,500 |
| 2017/09/15 | 4,250 | 4,250 | 4,125 | 4,175 | 3,800 |
| 2017/09/14 | 4,370 | 4,370 | 4,180 | 4,250 | 10,000 |
| 2017/09/13 | 4,310 | 4,335 | 4,275 | 4,300 | 4,400 |
| 2017/09/12 | 4,145 | 4,355 | 4,145 | 4,310 | 11,500 |
| 2017/09/11 | 4,215 | 4,215 | 4,120 | 4,145 | 1,200 |
| 2017/09/08 | 4,165 | 4,175 | 4,080 | 4,175 | 2,100 |
| 2017/09/07 | 4,250 | 4,250 | 4,175 | 4,235 | 3,000 |
| 2017/09/06 | 3,870 | 4,185 | 3,870 | 4,185 | 6,400 |
| 2017/09/05 | 4,185 | 4,210 | 3,900 | 4,000 | 15,700 |
| 2017/09/04 | 4,300 | 4,300 | 4,190 | 4,235 | 2,800 |
| 2017/09/01 | 4,345 | 4,345 | 4,285 | 4,315 | 5,200 |
| 2017/08/31 | 4,390 | 4,390 | 4,310 | 4,310 | 5,500 |
| 2017/08/30 | 4,310 | 4,395 | 4,255 | 4,370 | 13,400 |
| 2017/08/29 | 4,145 | 4,305 | 4,145 | 4,305 | 13,400 |
| 2017/08/28 | 4,090 | 4,200 | 4,020 | 4,195 | 14,900 |
| 2017/08/25 | 4,125 | 4,125 | 4,010 | 4,030 | 3,000 |
| 2017/08/24 | 4,000 | 4,120 | 3,990 | 4,095 | 8,700 |
| 2017/08/23 | 4,000 | 4,040 | 3,925 | 4,005 | 7,500 |
| 2017/08/22 | 3,800 | 3,990 | 3,800 | 3,955 | 12,500 |
| 2017/08/21 | 3,775 | 3,890 | 3,730 | 3,845 | 16,900 |
| 2017/08/18 | 3,855 | 3,910 | 3,770 | 3,795 | 9,400 |
| 2017/08/17 | 4,015 | 4,015 | 3,885 | 3,925 | 7,000 |
| 2017/08/16 | 3,970 | 4,020 | 3,930 | 4,015 | 7,200 |
| 2017/08/15 | 3,890 | 4,000 | 3,845 | 3,985 | 17,400 |
| 2017/08/14 | 3,895 | 3,930 | 3,780 | 3,890 | 32,900 |
| 2017/08/10 | 4,005 | 4,030 | 3,750 | 3,965 | 49,000 |
| 2017/08/09 | 4,100 | 4,100 | 3,995 | 4,030 | 10,600 |
| 2017/08/08 | 4,150 | 4,185 | 4,135 | 4,140 | 3,500 |
| 2017/08/07 | 4,125 | 4,220 | 4,080 | 4,220 | 31,800 |
| 2017/08/04 | 4,225 | 4,225 | 4,155 | 4,160 | 4,700 |
| 2017/08/03 | 4,265 | 4,265 | 4,180 | 4,225 | 13,600 |
| 2017/08/02 | 4,300 | 4,300 | 4,205 | 4,265 | 10,100 |
| 2017/08/01 | 4,330 | 4,395 | 4,140 | 4,300 | 37,400 |
| 2017/07/31 | 4,205 | 4,440 | 4,165 | 4,325 | 57,800 |
| 2017/07/28 | 4,085 | 4,335 | 4,085 | 4,260 | 70,500 |
| 2017/07/27 | 4,190 | 4,235 | 4,020 | 4,120 | 64,200 |
| 2017/07/26 | 4,280 | 4,310 | 4,200 | 4,205 | 33,900 |
| 2017/07/25 | 4,360 | 4,400 | 4,200 | 4,335 | 62,600 |
| 2017/07/24 | 4,280 | 4,495 | 4,110 | 4,390 | 173,500 |
| 2017/07/21 | 4,610 | 4,690 | 4,300 | 4,330 | 288,900 |
| 2017/07/20 | 4,280 | 4,765 | 4,210 | 4,750 | 1,285,500 |