ジェイ・エスコム ホールディングス(3779)の株価時系列情報
ジェイ・エスコム ホールディングス(3779)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 |
|---|---|---|---|---|---|
| 2005/12/30 | 210 | 211 | 206 | 207 | 648,000 |
| 2005/12/29 | 205 | 209 | 204 | 207 | 778,000 |
| 2005/12/28 | 203 | 207 | 199 | 204 | 931,000 |
| 2005/12/27 | 190 | 204 | 189 | 200 | 996,000 |
| 2005/12/26 | 190 | 193 | 188 | 189 | 803,000 |
| 2005/12/22 | 197 | 197 | 190 | 192 | 735,000 |
| 2005/12/21 | 201 | 204 | 198 | 199 | 690,000 |
| 2005/12/20 | 203 | 206 | 201 | 201 | 423,000 |
| 2005/12/19 | 199 | 213 | 197 | 205 | 1,839,000 |
| 2005/12/16 | 202 | 203 | 199 | 202 | 599,000 |
| 2005/12/15 | 208 | 208 | 202 | 204 | 669,000 |
| 2005/12/14 | 207 | 213 | 207 | 209 | 646,000 |
| 2005/12/13 | 206 | 209 | 204 | 206 | 1,055,000 |
| 2005/12/12 | 216 | 220 | 210 | 211 | 1,135,000 |
| 2005/12/09 | 223 | 226 | 219 | 223 | 562,000 |
| 2005/12/08 | 231 | 231 | 208 | 225 | 1,105,000 |
| 2005/12/07 | 233 | 235 | 231 | 233 | 1,095,000 |
| 2005/12/06 | 234 | 235 | 229 | 231 | 1,201,000 |
| 2005/12/05 | 233 | 237 | 228 | 235 | 2,063,000 |
| 2005/12/02 | 224 | 228 | 219 | 228 | 1,893,000 |
| 2005/12/01 | 209 | 226 | 209 | 223 | 1,660,000 |
| 2005/11/30 | 215 | 215 | 209 | 212 | 923,000 |
| 2005/11/29 | 215 | 218 | 212 | 213 | 500,000 |
| 2005/11/28 | 221 | 221 | 213 | 214 | 1,549,000 |
| 2005/11/25 | 222 | 223 | 208 | 218 | 1,536,000 |
| 2005/11/24 | 235 | 245 | 223 | 223 | 5,337,000 |
| 2005/11/22 | 226 | 227 | 220 | 222 | 1,940,000 |
| 2005/11/21 | 219 | 227 | 218 | 226 | 4,370,000 |
| 2005/11/18 | 218 | 220 | 212 | 218 | 1,687,000 |
| 2005/11/17 | 215 | 220 | 213 | 218 | 3,121,000 |
| 2005/11/16 | 202 | 215 | 200 | 211 | 4,803,000 |
| 2005/11/15 | 193 | 202 | 192 | 200 | 1,282,000 |
| 2005/11/14 | 200 | 207 | 198 | 198 | 3,873,000 |
| 2005/11/11 | 191 | 200 | 187 | 196 | 2,802,000 |
| 2005/11/10 | 195 | 196 | 187 | 187 | 1,318,000 |
| 2005/11/09 | 177 | 196 | 167 | 195 | 3,774,000 |
| 2005/11/08 | 183 | 183 | 177 | 178 | 1,248,000 |
| 2005/11/07 | 193 | 193 | 186 | 187 | 1,323,000 |
| 2005/11/04 | 195 | 195 | 192 | 195 | 681,000 |
| 2005/11/02 | 197 | 197 | 191 | 193 | 1,069,000 |
| 2005/11/01 | 193 | 205 | 193 | 197 | 3,964,000 |
| 2005/10/31 | 195 | 196 | 189 | 191 | 720,000 |
| 2005/10/28 | 192 | 197 | 188 | 193 | 955,000 |
| 2005/10/27 | 197 | 198 | 194 | 195 | 953,000 |
| 2005/10/26 | 196 | 202 | 194 | 199 | 1,648,000 |
| 2005/10/25 | 197 | 204 | 195 | 197 | 1,941,000 |
| 2005/10/24 | 205 | 209 | 194 | 202 | 2,096,000 |
| 2005/10/21 | 214 | 217 | 209 | 210 | 970,000 |
| 2005/10/20 | 223 | 223 | 214 | 216 | 1,271,000 |
| 2005/10/19 | 216 | 227 | 215 | 221 | 2,558,000 |
| 2005/10/18 | 213 | 226 | 210 | 215 | 2,390,000 |
| 2005/10/17 | 217 | 219 | 211 | 213 | 2,138,000 |
| 2005/10/14 | 203 | 234 | 203 | 224 | 10,958,000 |
| 2005/10/13 | 218 | 218 | 201 | 207 | 1,856,000 |
| 2005/10/12 | 225 | 227 | 216 | 217 | 2,138,000 |
| 2005/10/11 | 229 | 239 | 218 | 223 | 6,508,000 |
| 2005/10/07 | 228 | 251 | 220 | 224 | 20,354,000 |
| 2005/10/06 | 178 | 225 | 177 | 218 | 14,092,000 |
| 2005/10/05 | 190 | 196 | 175 | 179 | 4,816,000 |
| 2005/10/04 | 217 | 219 | 198 | 199 | 3,949,000 |
| 2005/10/03 | 238 | 239 | 212 | 220 | 4,231,000 |