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 |
|---|---|---|---|---|---|
| 2008/12/30 | 14 | 14 | 13 | 14 | 16,000 |
| 2008/12/29 | 13 | 14 | 13 | 14 | 13,000 |
| 2008/12/26 | 14 | 14 | 13 | 14 | 44,000 |
| 2008/12/25 | 14 | 15 | 13 | 15 | 55,000 |
| 2008/12/24 | 14 | 14 | 13 | 14 | 47,000 |
| 2008/12/22 | 14 | 16 | 12 | 16 | 411,000 |
| 2008/12/19 | 14 | 15 | 14 | 15 | 31,000 |
| 2008/12/18 | 15 | 15 | 14 | 15 | 64,000 |
| 2008/12/17 | 14 | 15 | 14 | 15 | 58,000 |
| 2008/12/16 | 13 | 14 | 13 | 14 | 78,000 |
| 2008/12/15 | 13 | 14 | 11 | 14 | 219,000 |
| 2008/12/12 | 11 | 13 | 10 | 13 | 266,000 |
| 2008/12/11 | 10 | 12 | 10 | 12 | 93,000 |
| 2008/12/10 | 10 | 11 | 10 | 11 | 102,000 |
| 2008/12/09 | 10 | 11 | 9 | 10 | 382,000 |
| 2008/12/08 | 8 | 10 | 8 | 10 | 152,000 |
| 2008/12/05 | 9 | 9 | 8 | 9 | 196,000 |
| 2008/12/04 | 9 | 9 | 9 | 9 | 34,000 |
| 2008/12/03 | 9 | 9 | 8 | 8 | 102,000 |
| 2008/12/02 | 9 | 9 | 8 | 9 | 33,000 |
| 2008/12/01 | 9 | 9 | 9 | 9 | 206,000 |
| 2008/11/28 | 10 | 10 | 10 | 10 | 14,000 |
| 2008/11/27 | 10 | 10 | 9 | 10 | 8,000 |
| 2008/11/26 | 10 | 10 | 9 | 10 | 64,000 |
| 2008/11/25 | 10 | 11 | 9 | 10 | 49,000 |
| 2008/11/21 | 10 | 10 | 9 | 9 | 101,000 |
| 2008/11/20 | 11 | 11 | 10 | 11 | 219,000 |
| 2008/11/19 | 12 | 12 | 12 | 12 | 2,000 |
| 2008/11/18 | 13 | 13 | 11 | 13 | 11,000 |
| 2008/11/17 | 12 | 12 | 12 | 12 | 21,000 |
| 2008/11/14 | 12 | 13 | 12 | 13 | 36,000 |
| 2008/11/13 | 12 | 13 | 12 | 13 | 4,000 |
| 2008/11/12 | 12 | 13 | 12 | 13 | 37,000 |
| 2008/11/11 | 12 | 12 | 11 | 12 | 42,000 |
| 2008/11/10 | 12 | 12 | 11 | 12 | 51,000 |
| 2008/11/07 | 12 | 13 | 11 | 13 | 70,000 |
| 2008/11/06 | 14 | 14 | 12 | 13 | 174,000 |
| 2008/11/05 | 13 | 14 | 12 | 14 | 154,000 |
| 2008/11/04 | 13 | 13 | 12 | 13 | 100,000 |
| 2008/10/31 | 13 | 13 | 12 | 13 | 28,000 |
| 2008/10/30 | 12 | 13 | 12 | 13 | 23,000 |
| 2008/10/29 | 11 | 13 | 11 | 13 | 108,000 |
| 2008/10/28 | 11 | 12 | 11 | 12 | 50,000 |
| 2008/10/27 | 12 | 12 | 11 | 12 | 193,000 |
| 2008/10/24 | 13 | 14 | 12 | 14 | 54,000 |
| 2008/10/23 | 12 | 13 | 12 | 13 | 115,000 |
| 2008/10/22 | 12 | 13 | 12 | 13 | 133,000 |
| 2008/10/21 | 13 | 14 | 13 | 13 | 42,000 |
| 2008/10/20 | 13 | 14 | 12 | 13 | 55,000 |
| 2008/10/17 | 15 | 15 | 13 | 13 | 196,000 |
| 2008/10/16 | 15 | 16 | 13 | 15 | 661,000 |
| 2008/10/15 | 16 | 17 | 16 | 17 | 15,000 |
| 2008/10/14 | 15 | 18 | 15 | 18 | 159,000 |
| 2008/10/10 | 15 | 16 | 14 | 16 | 146,000 |
| 2008/10/09 | 15 | 17 | 15 | 17 | 132,000 |
| 2008/10/08 | 15 | 17 | 15 | 17 | 209,000 |
| 2008/10/07 | 15 | 18 | 14 | 18 | 81,000 |
| 2008/10/06 | 17 | 18 | 15 | 18 | 187,000 |
| 2008/10/03 | 18 | 18 | 17 | 18 | 50,000 |
| 2008/10/02 | 19 | 19 | 18 | 19 | 44,000 |
| 2008/10/01 | 20 | 20 | 19 | 20 | 189,000 |
| 2008/09/30 | 19 | 20 | 18 | 20 | 164,000 |
| 2008/09/29 | 20 | 21 | 19 | 21 | 10,000 |
| 2008/09/26 | 19 | 21 | 19 | 21 | 26,000 |
| 2008/09/25 | 20 | 20 | 19 | 20 | 47,000 |
| 2008/09/24 | 20 | 20 | 20 | 20 | 32,000 |
| 2008/09/22 | 21 | 22 | 21 | 21 | 75,000 |
| 2008/09/19 | 22 | 22 | 21 | 21 | 82,000 |
| 2008/09/18 | 22 | 22 | 21 | 22 | 111,000 |
| 2008/09/17 | 22 | 23 | 21 | 22 | 132,000 |
| 2008/09/16 | 20 | 23 | 20 | 22 | 123,000 |
| 2008/09/12 | 21 | 22 | 21 | 22 | 26,000 |
| 2008/09/11 | 21 | 22 | 21 | 22 | 27,000 |
| 2008/09/10 | 22 | 23 | 21 | 22 | 42,000 |
| 2008/09/09 | 22 | 22 | 22 | 22 | 10,000 |
| 2008/09/08 | 22 | 23 | 22 | 23 | 7,000 |
| 2008/09/05 | 21 | 23 | 21 | 23 | 46,000 |
| 2008/09/04 | 20 | 22 | 19 | 22 | 218,000 |
| 2008/09/03 | 23 | 23 | 19 | 20 | 261,000 |
| 2008/09/02 | 22 | 23 | 22 | 23 | 62,000 |
| 2008/09/01 | 22 | 23 | 22 | 23 | 26,000 |
| 2008/08/29 | 22 | 23 | 22 | 23 | 49,000 |
| 2008/08/28 | 22 | 22 | 22 | 22 | 5,000 |
| 2008/08/27 | 21 | 23 | 21 | 22 | 39,000 |
| 2008/08/26 | 21 | 22 | 20 | 22 | 115,000 |
| 2008/08/25 | 23 | 23 | 21 | 22 | 390,000 |
| 2008/08/22 | 24 | 24 | 23 | 24 | 213,000 |
| 2008/08/21 | 24 | 24 | 24 | 24 | 155,000 |
| 2008/08/20 | 25 | 25 | 24 | 25 | 86,000 |
| 2008/08/19 | 25 | 25 | 24 | 25 | 21,000 |
| 2008/08/18 | 24 | 26 | 24 | 26 | 56,000 |
| 2008/08/15 | 26 | 26 | 25 | 26 | 178,000 |
| 2008/08/14 | 27 | 27 | 23 | 27 | 934,000 |
| 2008/08/12 | 28 | 28 | 26 | 28 | 479,000 |
| 2008/08/11 | 28 | 28 | 28 | 28 | 10,000 |
| 2008/08/08 | 28 | 29 | 27 | 29 | 62,000 |
| 2008/08/07 | 28 | 29 | 27 | 29 | 401,000 |
| 2008/08/06 | 27 | 28 | 27 | 28 | 265,000 |
| 2008/08/05 | 29 | 29 | 27 | 29 | 403,000 |
| 2008/08/04 | 28 | 29 | 27 | 29 | 261,000 |
| 2008/08/01 | 27 | 28 | 27 | 28 | 253,000 |
| 2008/07/31 | 28 | 29 | 28 | 29 | 31,000 |
| 2008/07/30 | 29 | 29 | 28 | 29 | 169,000 |
| 2008/07/29 | 27 | 28 | 27 | 28 | 120,000 |
| 2008/07/28 | 28 | 28 | 27 | 28 | 192,000 |
| 2008/07/25 | 28 | 28 | 27 | 28 | 403,000 |
| 2008/07/24 | 28 | 31 | 27 | 27 | 578,000 |
| 2008/07/23 | 27 | 29 | 27 | 29 | 201,000 |
| 2008/07/22 | 30 | 30 | 26 | 27 | 466,000 |
| 2008/07/18 | 30 | 31 | 29 | 30 | 117,000 |
| 2008/07/17 | 28 | 35 | 28 | 30 | 557,000 |
| 2008/07/16 | 26 | 35 | 26 | 30 | 1,014,000 |
| 2008/07/15 | 28 | 28 | 26 | 28 | 289,000 |
| 2008/07/14 | 29 | 29 | 28 | 29 | 70,000 |
| 2008/07/11 | 29 | 30 | 28 | 30 | 82,000 |
| 2008/07/10 | 29 | 30 | 28 | 30 | 142,000 |
| 2008/07/09 | 29 | 30 | 28 | 30 | 50,000 |
| 2008/07/08 | 30 | 31 | 28 | 29 | 482,000 |
| 2008/07/07 | 30 | 30 | 25 | 29 | 1,408,000 |
| 2008/07/04 | 35 | 35 | 30 | 31 | 232,000 |
| 2008/07/03 | 34 | 35 | 31 | 35 | 313,000 |
| 2008/07/02 | 36 | 36 | 34 | 36 | 297,000 |
| 2008/07/01 | 38 | 39 | 35 | 36 | 258,000 |
| 2008/06/30 | 37 | 38 | 36 | 38 | 159,000 |
| 2008/06/27 | 35 | 37 | 35 | 37 | 310,000 |
| 2008/06/26 | 37 | 38 | 35 | 37 | 441,000 |
| 2008/06/25 | 40 | 40 | 34 | 37 | 1,870,000 |
| 2008/06/24 | 43 | 47 | 40 | 40 | 2,019,000 |
| 2008/06/23 | 41 | 42 | 39 | 42 | 367,000 |
| 2008/06/20 | 40 | 42 | 39 | 41 | 1,065,000 |
| 2008/06/19 | 40 | 43 | 38 | 42 | 1,551,000 |
| 2008/06/18 | 39 | 40 | 37 | 39 | 442,000 |
| 2008/06/17 | 34 | 40 | 33 | 39 | 1,258,000 |
| 2008/06/16 | 35 | 35 | 32 | 34 | 699,000 |
| 2008/06/13 | 36 | 36 | 33 | 35 | 357,000 |
| 2008/06/12 | 36 | 36 | 33 | 36 | 666,000 |
| 2008/06/11 | 41 | 41 | 34 | 38 | 2,586,000 |
| 2008/06/10 | 36 | 44 | 35 | 40 | 4,550,000 |
| 2008/06/09 | 30 | 41 | 29 | 39 | 8,553,000 |
| 2008/06/06 | 26 | 31 | 26 | 31 | 1,971,000 |
| 2008/06/05 | 24 | 26 | 24 | 26 | 402,000 |
| 2008/06/04 | 25 | 26 | 23 | 25 | 917,000 |
| 2008/06/03 | 27 | 27 | 24 | 26 | 558,000 |
| 2008/06/02 | 27 | 31 | 25 | 26 | 4,548,000 |
| 2008/05/30 | 22 | 25 | 22 | 24 | 1,510,000 |
| 2008/05/29 | 23 | 23 | 21 | 23 | 1,185,000 |
| 2008/05/28 | 22 | 25 | 22 | 23 | 2,259,000 |
| 2008/05/27 | 23 | 23 | 20 | 22 | 2,078,000 |
| 2008/05/26 | 23 | 23 | 23 | 23 | 95,000 |
| 2008/05/23 | 23 | 23 | 22 | 23 | 538,000 |
| 2008/05/22 | 21 | 23 | 21 | 23 | 252,000 |
| 2008/05/21 | 21 | 22 | 20 | 22 | 364,000 |
| 2008/05/20 | 22 | 23 | 21 | 22 | 399,000 |
| 2008/05/19 | 21 | 24 | 21 | 22 | 957,000 |
| 2008/05/16 | 21 | 21 | 21 | 21 | 408,000 |
| 2008/05/15 | 19 | 21 | 19 | 21 | 55,000 |
| 2008/05/14 | 20 | 21 | 20 | 21 | 41,000 |
| 2008/05/13 | 20 | 21 | 20 | 21 | 108,000 |
| 2008/05/12 | 20 | 21 | 20 | 21 | 149,000 |
| 2008/05/09 | 20 | 21 | 20 | 21 | 311,000 |
| 2008/05/08 | 20 | 21 | 20 | 21 | 29,000 |
| 2008/05/07 | 20 | 21 | 20 | 21 | 29,000 |
| 2008/05/02 | 20 | 21 | 20 | 21 | 77,000 |
| 2008/05/01 | 20 | 21 | 20 | 21 | 58,000 |
| 2008/04/30 | 19 | 21 | 19 | 21 | 107,000 |
| 2008/04/28 | 20 | 21 | 19 | 20 | 44,000 |
| 2008/04/25 | 20 | 20 | 19 | 20 | 95,000 |
| 2008/04/24 | 20 | 20 | 19 | 20 | 98,000 |
| 2008/04/23 | 20 | 20 | 19 | 19 | 101,000 |
| 2008/04/22 | 20 | 20 | 19 | 20 | 38,000 |
| 2008/04/21 | 21 | 21 | 20 | 20 | 103,000 |
| 2008/04/18 | 20 | 21 | 20 | 21 | 106,000 |
| 2008/04/17 | 20 | 20 | 20 | 20 | 322,000 |
| 2008/04/16 | 20 | 21 | 20 | 21 | 57,000 |
| 2008/04/15 | 20 | 21 | 20 | 21 | 121,000 |
| 2008/04/14 | 20 | 21 | 20 | 21 | 71,000 |
| 2008/04/11 | 21 | 21 | 20 | 20 | 47,000 |
| 2008/04/10 | 21 | 22 | 20 | 21 | 160,000 |
| 2008/04/09 | 23 | 24 | 21 | 21 | 2,807,000 |
| 2008/04/08 | 21 | 23 | 20 | 23 | 224,000 |
| 2008/04/07 | 21 | 21 | 20 | 21 | 182,000 |
| 2008/04/04 | 20 | 21 | 20 | 21 | 433,000 |
| 2008/04/03 | 21 | 21 | 20 | 21 | 71,000 |
| 2008/04/02 | 20 | 21 | 20 | 21 | 36,000 |
| 2008/04/01 | 21 | 21 | 20 | 21 | 251,000 |
| 2008/03/31 | 21 | 22 | 21 | 21 | 261,000 |
| 2008/03/28 | 22 | 25 | 21 | 21 | 3,246,000 |
| 2008/03/27 | 21 | 22 | 21 | 22 | 371,000 |
| 2008/03/26 | 21 | 22 | 21 | 21 | 892,000 |
| 2008/03/25 | 22 | 25 | 21 | 21 | 3,935,000 |
| 2008/03/24 | 22 | 23 | 21 | 21 | 685,000 |
| 2008/03/21 | 23 | 23 | 20 | 21 | 2,447,000 |
| 2008/03/19 | 21 | 31 | 21 | 23 | 11,449,000 |
| 2008/03/18 | 19 | 21 | 19 | 21 | 209,000 |
| 2008/03/17 | 19 | 20 | 19 | 20 | 126,000 |
| 2008/03/14 | 20 | 20 | 19 | 20 | 755,000 |
| 2008/03/13 | 20 | 20 | 19 | 20 | 469,000 |
| 2008/03/12 | 21 | 21 | 20 | 20 | 597,000 |
| 2008/03/11 | 20 | 21 | 19 | 21 | 84,000 |
| 2008/03/10 | 23 | 23 | 19 | 20 | 663,000 |
| 2008/03/07 | 22 | 23 | 21 | 23 | 120,000 |
| 2008/03/06 | 22 | 22 | 22 | 22 | 243,000 |
| 2008/03/05 | 20 | 22 | 20 | 22 | 121,000 |
| 2008/03/04 | 21 | 21 | 20 | 21 | 127,000 |
| 2008/03/03 | 22 | 23 | 21 | 22 | 317,000 |
| 2008/02/29 | 24 | 24 | 22 | 24 | 271,000 |
| 2008/02/28 | 22 | 25 | 22 | 24 | 371,000 |
| 2008/02/27 | 22 | 23 | 22 | 23 | 415,000 |
| 2008/02/26 | 22 | 24 | 21 | 23 | 575,000 |
| 2008/02/25 | 22 | 22 | 20 | 22 | 125,000 |
| 2008/02/22 | 22 | 22 | 21 | 22 | 221,000 |
| 2008/02/21 | 21 | 25 | 20 | 22 | 2,033,000 |
| 2008/02/20 | 19 | 22 | 19 | 21 | 472,000 |
| 2008/02/19 | 20 | 20 | 19 | 20 | 117,000 |
| 2008/02/18 | 20 | 20 | 19 | 20 | 57,000 |
| 2008/02/15 | 20 | 21 | 19 | 19 | 387,000 |
| 2008/02/14 | 19 | 20 | 18 | 20 | 339,000 |
| 2008/02/13 | 20 | 20 | 19 | 19 | 253,000 |
| 2008/02/12 | 21 | 21 | 20 | 21 | 246,000 |
| 2008/02/08 | 23 | 23 | 20 | 21 | 306,000 |
| 2008/02/07 | 22 | 23 | 21 | 23 | 480,000 |
| 2008/02/06 | 20 | 24 | 20 | 23 | 2,799,000 |
| 2008/02/05 | 20 | 21 | 19 | 19 | 352,000 |
| 2008/02/04 | 18 | 26 | 18 | 21 | 3,324,000 |
| 2008/02/01 | 17 | 18 | 16 | 18 | 158,000 |
| 2008/01/31 | 16 | 17 | 16 | 17 | 67,000 |
| 2008/01/30 | 19 | 19 | 17 | 17 | 499,000 |
| 2008/01/29 | 17 | 19 | 17 | 18 | 838,000 |
| 2008/01/28 | 16 | 17 | 16 | 17 | 61,000 |
| 2008/01/25 | 17 | 17 | 15 | 17 | 508,000 |
| 2008/01/24 | 15 | 20 | 15 | 17 | 1,664,000 |
| 2008/01/23 | 14 | 16 | 14 | 15 | 389,000 |
| 2008/01/22 | 15 | 15 | 14 | 15 | 185,000 |
| 2008/01/21 | 15 | 16 | 15 | 16 | 64,000 |
| 2008/01/18 | 16 | 16 | 15 | 16 | 102,000 |
| 2008/01/17 | 16 | 17 | 14 | 16 | 520,000 |
| 2008/01/16 | 18 | 18 | 16 | 18 | 202,000 |
| 2008/01/15 | 19 | 19 | 18 | 19 | 79,000 |
| 2008/01/11 | 20 | 20 | 18 | 20 | 32,000 |
| 2008/01/10 | 19 | 20 | 18 | 20 | 22,000 |
| 2008/01/09 | 18 | 20 | 18 | 20 | 32,000 |
| 2008/01/08 | 20 | 20 | 19 | 19 | 4,000 |
| 2008/01/07 | 19 | 20 | 18 | 20 | 97,000 |
| 2008/01/04 | 20 | 20 | 19 | 20 | 15,000 |