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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,095 | 3,180 | 3,080 | 3,160 | 34,800 |
| 2021/12/29 | 2,986 | 3,100 | 2,986 | 3,095 | 42,500 |
| 2021/12/28 | 2,967 | 2,986 | 2,922 | 2,986 | 46,000 |
| 2021/12/27 | 3,015 | 3,015 | 2,951 | 2,967 | 32,200 |
| 2021/12/24 | 2,936 | 3,020 | 2,934 | 2,992 | 37,000 |
| 2021/12/23 | 2,960 | 2,960 | 2,899 | 2,952 | 55,900 |
| 2021/12/22 | 2,978 | 3,000 | 2,920 | 2,946 | 44,200 |
| 2021/12/21 | 2,912 | 3,015 | 2,883 | 2,972 | 67,900 |
| 2021/12/20 | 3,005 | 3,015 | 2,833 | 2,862 | 105,000 |
| 2021/12/17 | 3,050 | 3,135 | 3,010 | 3,045 | 97,800 |
| 2021/12/16 | 3,100 | 3,120 | 3,015 | 3,055 | 94,600 |
| 2021/12/15 | 2,910 | 3,170 | 2,910 | 3,135 | 323,700 |
| 2021/12/14 | 2,825 | 2,862 | 2,742 | 2,760 | 57,400 |
| 2021/12/13 | 2,914 | 2,914 | 2,823 | 2,850 | 31,800 |
| 2021/12/10 | 2,890 | 2,914 | 2,877 | 2,897 | 15,100 |
| 2021/12/09 | 2,870 | 2,932 | 2,870 | 2,890 | 21,200 |
| 2021/12/08 | 2,902 | 2,921 | 2,861 | 2,879 | 41,400 |
| 2021/12/07 | 2,920 | 2,920 | 2,856 | 2,888 | 42,700 |
| 2021/12/06 | 2,878 | 2,920 | 2,837 | 2,905 | 24,600 |
| 2021/12/03 | 2,829 | 2,878 | 2,809 | 2,875 | 35,900 |
| 2021/12/02 | 2,854 | 2,884 | 2,812 | 2,813 | 24,200 |
| 2021/12/01 | 2,834 | 2,879 | 2,738 | 2,854 | 62,600 |
| 2021/11/30 | 2,782 | 2,845 | 2,734 | 2,734 | 48,100 |
| 2021/11/29 | 2,877 | 2,888 | 2,764 | 2,777 | 52,900 |
| 2021/11/26 | 2,904 | 2,913 | 2,843 | 2,884 | 41,500 |
| 2021/11/25 | 2,922 | 2,929 | 2,892 | 2,906 | 22,900 |
| 2021/11/24 | 2,919 | 2,934 | 2,902 | 2,918 | 33,200 |
| 2021/11/22 | 2,914 | 2,948 | 2,892 | 2,941 | 28,300 |
| 2021/11/19 | 2,952 | 2,954 | 2,864 | 2,900 | 43,500 |
| 2021/11/18 | 2,957 | 2,961 | 2,906 | 2,923 | 50,500 |
| 2021/11/17 | 2,920 | 2,960 | 2,898 | 2,923 | 47,100 |
| 2021/11/16 | 2,949 | 2,968 | 2,914 | 2,927 | 36,600 |
| 2021/11/15 | 2,981 | 3,000 | 2,908 | 2,913 | 36,900 |
| 2021/11/12 | 2,880 | 2,981 | 2,871 | 2,981 | 63,500 |
| 2021/11/11 | 2,849 | 2,866 | 2,834 | 2,856 | 29,400 |
| 2021/11/10 | 2,840 | 2,897 | 2,840 | 2,849 | 56,000 |
| 2021/11/09 | 2,837 | 2,861 | 2,789 | 2,821 | 43,700 |
| 2021/11/08 | 2,830 | 2,848 | 2,801 | 2,817 | 39,000 |
| 2021/11/05 | 2,817 | 2,848 | 2,816 | 2,835 | 34,500 |
| 2021/11/04 | 2,840 | 2,840 | 2,791 | 2,817 | 42,000 |
| 2021/11/02 | 2,877 | 2,881 | 2,833 | 2,852 | 43,300 |
| 2021/11/01 | 2,899 | 2,923 | 2,868 | 2,876 | 45,200 |
| 2021/10/29 | 2,851 | 2,881 | 2,821 | 2,868 | 54,400 |
| 2021/10/28 | 2,842 | 2,874 | 2,774 | 2,870 | 70,800 |
| 2021/10/27 | 2,944 | 2,944 | 2,831 | 2,871 | 135,300 |
| 2021/10/26 | 2,949 | 3,025 | 2,943 | 2,993 | 28,400 |
| 2021/10/25 | 2,939 | 2,962 | 2,880 | 2,924 | 57,200 |
| 2021/10/22 | 3,005 | 3,015 | 2,949 | 2,949 | 36,000 |
| 2021/10/21 | 2,962 | 3,035 | 2,937 | 2,985 | 72,300 |
| 2021/10/20 | 2,950 | 3,035 | 2,949 | 2,974 | 79,400 |
| 2021/10/19 | 2,889 | 2,934 | 2,881 | 2,931 | 45,800 |
| 2021/10/18 | 2,856 | 2,890 | 2,849 | 2,889 | 39,300 |
| 2021/10/15 | 2,848 | 2,869 | 2,820 | 2,855 | 35,500 |
| 2021/10/14 | 2,867 | 2,867 | 2,780 | 2,820 | 88,500 |
| 2021/10/13 | 2,875 | 2,890 | 2,840 | 2,845 | 48,000 |
| 2021/10/12 | 2,918 | 2,950 | 2,868 | 2,898 | 71,000 |
| 2021/10/11 | 2,866 | 2,918 | 2,845 | 2,918 | 68,200 |
| 2021/10/08 | 2,880 | 2,920 | 2,866 | 2,866 | 47,600 |
| 2021/10/07 | 2,910 | 2,910 | 2,865 | 2,874 | 41,900 |
| 2021/10/06 | 2,981 | 3,010 | 2,881 | 2,890 | 43,600 |
| 2021/10/05 | 3,000 | 3,000 | 2,862 | 2,959 | 60,400 |
| 2021/10/04 | 3,085 | 3,140 | 3,035 | 3,035 | 42,000 |
| 2021/10/01 | 3,090 | 3,115 | 3,040 | 3,060 | 48,700 |
| 2021/09/30 | 3,115 | 3,140 | 3,085 | 3,125 | 41,400 |
| 2021/09/29 | 3,105 | 3,230 | 3,080 | 3,125 | 50,500 |
| 2021/09/28 | 3,140 | 3,140 | 3,055 | 3,100 | 34,700 |
| 2021/09/27 | 3,120 | 3,135 | 3,060 | 3,120 | 27,000 |
| 2021/09/24 | 3,105 | 3,135 | 3,085 | 3,105 | 45,900 |
| 2021/09/22 | 3,095 | 3,165 | 3,030 | 3,035 | 69,800 |
| 2021/09/21 | 3,105 | 3,120 | 3,055 | 3,070 | 72,400 |
| 2021/09/17 | 3,230 | 3,275 | 3,180 | 3,195 | 83,900 |
| 2021/09/16 | 3,340 | 3,340 | 3,205 | 3,230 | 53,500 |
| 2021/09/15 | 3,320 | 3,365 | 3,280 | 3,320 | 67,700 |
| 2021/09/14 | 3,525 | 3,525 | 3,265 | 3,320 | 149,400 |
| 2021/09/13 | 3,405 | 3,530 | 3,400 | 3,495 | 97,000 |
| 2021/09/10 | 3,360 | 3,425 | 3,340 | 3,405 | 33,700 |
| 2021/09/09 | 3,360 | 3,390 | 3,345 | 3,350 | 12,100 |
| 2021/09/08 | 3,330 | 3,365 | 3,300 | 3,360 | 38,800 |
| 2021/09/07 | 3,430 | 3,435 | 3,375 | 3,400 | 37,400 |
| 2021/09/06 | 3,360 | 3,435 | 3,335 | 3,385 | 68,300 |
| 2021/09/03 | 3,355 | 3,380 | 3,345 | 3,360 | 23,900 |
| 2021/09/02 | 3,400 | 3,435 | 3,355 | 3,360 | 25,700 |
| 2021/09/01 | 3,460 | 3,460 | 3,380 | 3,380 | 20,500 |
| 2021/08/31 | 3,445 | 3,480 | 3,395 | 3,460 | 32,900 |
| 2021/08/30 | 3,425 | 3,445 | 3,415 | 3,445 | 20,100 |
| 2021/08/27 | 3,400 | 3,450 | 3,385 | 3,395 | 18,500 |
| 2021/08/26 | 3,385 | 3,420 | 3,355 | 3,400 | 23,800 |
| 2021/08/25 | 3,365 | 3,385 | 3,355 | 3,365 | 22,900 |
| 2021/08/24 | 3,350 | 3,405 | 3,350 | 3,365 | 38,000 |
| 2021/08/23 | 3,335 | 3,380 | 3,305 | 3,315 | 24,900 |
| 2021/08/20 | 3,410 | 3,420 | 3,300 | 3,345 | 42,500 |
| 2021/08/19 | 3,365 | 3,420 | 3,305 | 3,375 | 118,300 |
| 2021/08/18 | 3,300 | 3,380 | 3,280 | 3,370 | 75,500 |
| 2021/08/17 | 3,405 | 3,430 | 3,310 | 3,310 | 90,800 |
| 2021/08/16 | 3,505 | 3,520 | 3,390 | 3,395 | 62,400 |
| 2021/08/13 | 3,445 | 3,530 | 3,415 | 3,505 | 186,700 |
| 2021/08/12 | 3,500 | 3,505 | 3,410 | 3,445 | 538,200 |
| 2021/08/11 | 3,505 | 3,525 | 3,450 | 3,460 | 251,800 |
| 2021/08/10 | 3,600 | 3,615 | 3,490 | 3,500 | 115,500 |
| 2021/08/06 | 3,655 | 3,715 | 3,580 | 3,590 | 130,600 |
| 2021/08/05 | 3,650 | 3,770 | 3,595 | 3,620 | 427,300 |
| 2021/08/04 | 3,760 | 3,775 | 3,625 | 3,650 | 223,800 |
| 2021/08/03 | 3,765 | 3,840 | 3,740 | 3,755 | 88,200 |
| 2021/08/02 | 3,880 | 3,935 | 3,730 | 3,750 | 71,400 |
| 2021/07/30 | 3,950 | 3,975 | 3,855 | 3,875 | 74,100 |
| 2021/07/29 | 3,850 | 3,945 | 3,820 | 3,945 | 73,300 |
| 2021/07/28 | 3,880 | 3,915 | 3,840 | 3,900 | 76,900 |
| 2021/07/27 | 3,900 | 3,995 | 3,850 | 3,880 | 1,212,400 |
| 2021/07/26 | 4,190 | 4,370 | 4,190 | 4,310 | 15,900 |
| 2021/07/21 | 4,210 | 4,285 | 4,180 | 4,190 | 19,700 |
| 2021/07/20 | 4,095 | 4,185 | 4,015 | 4,160 | 10,300 |
| 2021/07/19 | 4,240 | 4,240 | 4,025 | 4,100 | 17,400 |
| 2021/07/16 | 4,155 | 4,325 | 4,155 | 4,310 | 16,800 |
| 2021/07/15 | 4,150 | 4,240 | 4,115 | 4,210 | 19,500 |
| 2021/07/14 | 3,970 | 4,265 | 3,970 | 4,150 | 26,100 |
| 2021/07/13 | 3,880 | 3,995 | 3,865 | 3,960 | 14,000 |
| 2021/07/12 | 3,815 | 3,925 | 3,795 | 3,905 | 9,200 |
| 2021/07/09 | 3,820 | 3,870 | 3,795 | 3,795 | 15,100 |
| 2021/07/08 | 3,915 | 3,970 | 3,880 | 3,880 | 7,300 |
| 2021/07/07 | 3,890 | 4,040 | 3,890 | 3,950 | 10,800 |
| 2021/07/06 | 3,885 | 3,975 | 3,855 | 3,925 | 6,800 |
| 2021/07/05 | 3,890 | 3,920 | 3,795 | 3,890 | 18,200 |
| 2021/07/02 | 3,860 | 3,965 | 3,790 | 3,850 | 27,000 |
| 2021/07/01 | 3,850 | 3,870 | 3,770 | 3,790 | 18,500 |
| 2021/06/30 | 3,775 | 3,900 | 3,775 | 3,885 | 5,200 |
| 2021/06/29 | 3,855 | 3,855 | 3,765 | 3,795 | 7,200 |
| 2021/06/28 | 4,010 | 4,010 | 3,820 | 3,855 | 19,500 |
| 2021/06/25 | 3,960 | 3,960 | 3,825 | 3,905 | 8,900 |
| 2021/06/24 | 3,830 | 3,945 | 3,790 | 3,900 | 17,900 |
| 2021/06/23 | 3,760 | 3,895 | 3,760 | 3,815 | 14,700 |
| 2021/06/22 | 3,695 | 3,790 | 3,650 | 3,760 | 7,800 |
| 2021/06/21 | 3,750 | 3,750 | 3,650 | 3,650 | 7,800 |
| 2021/06/18 | 3,790 | 3,830 | 3,725 | 3,750 | 9,600 |
| 2021/06/17 | 3,800 | 3,805 | 3,730 | 3,740 | 7,000 |
| 2021/06/16 | 3,710 | 3,840 | 3,710 | 3,840 | 18,700 |
| 2021/06/15 | 3,795 | 3,810 | 3,690 | 3,735 | 21,900 |
| 2021/06/14 | 3,760 | 3,880 | 3,670 | 3,775 | 58,000 |
| 2021/06/11 | 3,525 | 3,525 | 3,415 | 3,510 | 17,100 |
| 2021/06/10 | 3,575 | 3,620 | 3,510 | 3,545 | 7,200 |
| 2021/06/09 | 3,520 | 3,600 | 3,520 | 3,540 | 10,300 |
| 2021/06/08 | 3,340 | 3,570 | 3,340 | 3,550 | 7,200 |
| 2021/06/07 | 3,470 | 3,500 | 3,335 | 3,345 | 10,300 |
| 2021/06/04 | 3,590 | 3,590 | 3,470 | 3,470 | 3,600 |
| 2021/06/03 | 3,485 | 3,590 | 3,485 | 3,590 | 15,800 |
| 2021/06/02 | 3,440 | 3,505 | 3,430 | 3,505 | 5,400 |
| 2021/06/01 | 3,490 | 3,510 | 3,450 | 3,470 | 4,600 |
| 2021/05/31 | 3,525 | 3,525 | 3,475 | 3,475 | 3,900 |
| 2021/05/28 | 3,545 | 3,545 | 3,500 | 3,525 | 2,400 |
| 2021/05/27 | 3,500 | 3,540 | 3,475 | 3,525 | 18,300 |
| 2021/05/26 | 3,460 | 3,485 | 3,450 | 3,460 | 1,900 |
| 2021/05/25 | 3,470 | 3,490 | 3,445 | 3,465 | 3,100 |
| 2021/05/24 | 3,460 | 3,525 | 3,460 | 3,470 | 4,300 |
| 2021/05/21 | 3,530 | 3,560 | 3,460 | 3,460 | 10,400 |
| 2021/05/20 | 3,530 | 3,625 | 3,490 | 3,505 | 19,000 |
| 2021/05/19 | 3,505 | 3,565 | 3,405 | 3,535 | 18,600 |
| 2021/05/18 | 3,370 | 3,580 | 3,365 | 3,580 | 32,600 |
| 2021/05/17 | 3,400 | 3,440 | 3,370 | 3,440 | 5,800 |
| 2021/05/14 | 3,330 | 3,405 | 3,320 | 3,355 | 10,400 |
| 2021/05/13 | 3,305 | 3,350 | 3,255 | 3,255 | 6,300 |
| 2021/05/12 | 3,400 | 3,405 | 3,305 | 3,305 | 5,100 |
| 2021/05/11 | 3,395 | 3,475 | 3,350 | 3,360 | 19,900 |
| 2021/05/10 | 3,360 | 3,455 | 3,360 | 3,455 | 7,300 |
| 2021/05/07 | 3,270 | 3,365 | 3,265 | 3,340 | 8,400 |
| 2021/05/06 | 3,265 | 3,305 | 3,260 | 3,260 | 3,500 |
| 2021/04/30 | 3,250 | 3,320 | 3,195 | 3,290 | 5,400 |
| 2021/04/28 | 3,295 | 3,315 | 3,250 | 3,255 | 6,500 |
| 2021/04/27 | 3,395 | 3,395 | 3,265 | 3,295 | 16,000 |
| 2021/04/26 | 3,350 | 3,430 | 3,340 | 3,380 | 11,700 |
| 2021/04/23 | 3,415 | 3,435 | 3,345 | 3,345 | 5,600 |
| 2021/04/22 | 3,390 | 3,445 | 3,340 | 3,445 | 9,200 |
| 2021/04/21 | 3,375 | 3,415 | 3,325 | 3,325 | 12,700 |
| 2021/04/20 | 3,420 | 3,475 | 3,395 | 3,435 | 12,800 |
| 2021/04/19 | 3,300 | 3,520 | 3,285 | 3,450 | 14,500 |
| 2021/04/16 | 3,165 | 3,320 | 3,135 | 3,300 | 12,700 |
| 2021/04/15 | 3,215 | 3,230 | 3,155 | 3,185 | 10,500 |
| 2021/04/14 | 3,205 | 3,260 | 3,160 | 3,240 | 11,100 |
| 2021/04/13 | 3,065 | 3,280 | 3,055 | 3,235 | 23,900 |
| 2021/04/12 | 3,140 | 3,160 | 3,065 | 3,065 | 7,000 |
| 2021/04/09 | 3,170 | 3,210 | 3,150 | 3,150 | 9,100 |
| 2021/04/08 | 3,210 | 3,240 | 3,070 | 3,180 | 23,100 |
| 2021/04/07 | 3,210 | 3,235 | 3,175 | 3,210 | 7,500 |
| 2021/04/06 | 3,300 | 3,300 | 3,190 | 3,210 | 10,200 |
| 2021/04/05 | 3,170 | 3,360 | 3,170 | 3,335 | 14,600 |
| 2021/04/02 | 3,265 | 3,265 | 3,155 | 3,170 | 9,000 |
| 2021/04/01 | 3,280 | 3,340 | 3,215 | 3,220 | 10,800 |
| 2021/03/31 | 3,180 | 3,295 | 3,170 | 3,295 | 17,500 |
| 2021/03/30 | 3,300 | 3,310 | 3,170 | 3,180 | 12,000 |
| 2021/03/29 | 3,345 | 3,345 | 3,215 | 3,285 | 22,600 |
| 2021/03/26 | 3,295 | 3,320 | 3,230 | 3,285 | 14,000 |
| 2021/03/25 | 3,200 | 3,325 | 3,200 | 3,295 | 16,900 |
| 2021/03/24 | 3,265 | 3,265 | 3,185 | 3,185 | 12,000 |
| 2021/03/23 | 3,320 | 3,385 | 3,280 | 3,310 | 10,300 |
| 2021/03/22 | 3,435 | 3,440 | 3,320 | 3,320 | 14,300 |
| 2021/03/19 | 3,370 | 3,475 | 3,365 | 3,475 | 14,200 |
| 2021/03/18 | 3,400 | 3,430 | 3,345 | 3,370 | 10,800 |
| 2021/03/17 | 3,390 | 3,400 | 3,350 | 3,400 | 6,200 |
| 2021/03/16 | 3,445 | 3,445 | 3,340 | 3,390 | 11,300 |
| 2021/03/15 | 3,380 | 3,460 | 3,330 | 3,445 | 14,600 |
| 2021/03/12 | 3,535 | 3,535 | 3,385 | 3,410 | 15,100 |
| 2021/03/11 | 3,430 | 3,515 | 3,390 | 3,500 | 12,300 |
| 2021/03/10 | 3,545 | 3,545 | 3,435 | 3,435 | 12,100 |
| 2021/03/09 | 3,425 | 3,580 | 3,385 | 3,550 | 24,900 |
| 2021/03/08 | 3,455 | 3,505 | 3,405 | 3,425 | 13,200 |
| 2021/03/05 | 3,425 | 3,480 | 3,380 | 3,455 | 13,500 |
| 2021/03/04 | 3,460 | 3,465 | 3,365 | 3,445 | 15,800 |
| 2021/03/03 | 3,480 | 3,510 | 3,445 | 3,480 | 10,000 |
| 2021/03/02 | 3,455 | 3,520 | 3,360 | 3,480 | 13,000 |
| 2021/03/01 | 3,490 | 3,580 | 3,445 | 3,445 | 14,200 |
| 2021/02/26 | 3,385 | 3,440 | 3,320 | 3,385 | 10,700 |
| 2021/02/25 | 3,370 | 3,425 | 3,285 | 3,385 | 11,500 |
| 2021/02/24 | 3,470 | 3,470 | 3,335 | 3,365 | 6,300 |
| 2021/02/22 | 3,405 | 3,470 | 3,400 | 3,470 | 6,500 |
| 2021/02/19 | 3,280 | 3,450 | 3,280 | 3,365 | 12,900 |
| 2021/02/18 | 3,395 | 3,440 | 3,315 | 3,335 | 10,300 |
| 2021/02/17 | 3,425 | 3,460 | 3,385 | 3,425 | 6,000 |
| 2021/02/16 | 3,490 | 3,530 | 3,400 | 3,425 | 5,300 |
| 2021/02/15 | 3,510 | 3,510 | 3,410 | 3,490 | 9,900 |
| 2021/02/12 | 3,650 | 3,650 | 3,515 | 3,515 | 4,900 |
| 2021/02/10 | 3,665 | 3,730 | 3,640 | 3,650 | 18,400 |
| 2021/02/09 | 3,555 | 3,725 | 3,535 | 3,675 | 20,100 |
| 2021/02/08 | 3,475 | 3,600 | 3,475 | 3,555 | 22,900 |
| 2021/02/05 | 3,395 | 3,535 | 3,395 | 3,505 | 11,900 |
| 2021/02/04 | 3,445 | 3,445 | 3,370 | 3,390 | 5,200 |
| 2021/02/03 | 3,430 | 3,485 | 3,425 | 3,465 | 4,400 |
| 2021/02/02 | 3,415 | 3,465 | 3,380 | 3,430 | 4,600 |
| 2021/02/01 | 3,400 | 3,435 | 3,350 | 3,380 | 7,600 |
| 2021/01/29 | 3,445 | 3,470 | 3,380 | 3,400 | 10,800 |
| 2021/01/28 | 3,385 | 3,420 | 3,305 | 3,375 | 7,500 |
| 2021/01/27 | 3,555 | 3,555 | 3,385 | 3,385 | 12,000 |
| 2021/01/26 | 3,570 | 3,570 | 3,435 | 3,485 | 7,800 |
| 2021/01/25 | 3,445 | 3,590 | 3,400 | 3,580 | 8,400 |
| 2021/01/22 | 3,485 | 3,485 | 3,445 | 3,450 | 3,000 |
| 2021/01/21 | 3,430 | 3,485 | 3,420 | 3,485 | 7,500 |
| 2021/01/20 | 3,380 | 3,480 | 3,345 | 3,465 | 5,700 |
| 2021/01/19 | 3,490 | 3,490 | 3,400 | 3,400 | 6,800 |
| 2021/01/18 | 3,395 | 3,460 | 3,385 | 3,440 | 5,700 |
| 2021/01/15 | 3,320 | 3,425 | 3,310 | 3,400 | 14,300 |
| 2021/01/14 | 3,450 | 3,450 | 3,300 | 3,320 | 11,300 |
| 2021/01/13 | 3,375 | 3,435 | 3,350 | 3,430 | 5,800 |
| 2021/01/12 | 3,380 | 3,410 | 3,305 | 3,370 | 12,500 |
| 2021/01/08 | 3,385 | 3,400 | 3,280 | 3,400 | 19,700 |
| 2021/01/07 | 3,375 | 3,415 | 3,350 | 3,380 | 6,300 |
| 2021/01/06 | 3,430 | 3,430 | 3,315 | 3,320 | 5,800 |
| 2021/01/05 | 3,410 | 3,460 | 3,335 | 3,435 | 12,800 |
| 2021/01/04 | 3,480 | 3,480 | 3,380 | 3,410 | 7,200 |