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 |
|---|---|---|---|---|---|
| 2010/12/30 | 11 | 11 | 11 | 11 | 3,000 |
| 2010/12/29 | 11 | 11 | 11 | 11 | 6,000 |
| 2010/12/28 | 11 | 12 | 11 | 11 | 71,000 |
| 2010/12/27 | 11 | 12 | 11 | 11 | 33,000 |
| 2010/12/24 | 12 | 12 | 11 | 11 | 21,000 |
| 2010/12/22 | 13 | 13 | 12 | 12 | 210,000 |
| 2010/12/21 | 12 | 13 | 11 | 13 | 33,000 |
| 2010/12/20 | 12 | 12 | 12 | 12 | 81,000 |
| 2010/12/17 | 12 | 12 | 12 | 12 | 86,000 |
| 2010/12/16 | 12 | 12 | 12 | 12 | 198,000 |
| 2010/12/15 | 12 | 13 | 12 | 13 | 442,000 |
| 2010/12/14 | 11 | 12 | 11 | 12 | 36,000 |
| 2010/12/13 | 11 | 11 | 11 | 11 | 312,000 |
| 2010/12/10 | 11 | 11 | 11 | 11 | 17,000 |
| 2010/12/09 | 11 | 11 | 11 | 11 | 53,000 |
| 2010/12/08 | 11 | 11 | 11 | 11 | 146,000 |
| 2010/12/07 | 11 | 11 | 11 | 11 | 25,000 |
| 2010/12/06 | 11 | 12 | 11 | 11 | 53,000 |
| 2010/12/03 | 12 | 12 | 11 | 11 | 16,000 |
| 2010/12/02 | 11 | 12 | 11 | 11 | 58,000 |
| 2010/12/01 | 11 | 12 | 11 | 12 | 35,000 |
| 2010/11/30 | 12 | 12 | 12 | 12 | 81,000 |
| 2010/11/29 | 12 | 13 | 12 | 13 | 89,000 |
| 2010/11/26 | 12 | 13 | 11 | 12 | 347,000 |
| 2010/11/25 | 11 | 12 | 11 | 12 | 516,000 |
| 2010/11/24 | 11 | 12 | 11 | 12 | 26,000 |
| 2010/11/22 | 11 | 12 | 11 | 12 | 41,000 |
| 2010/11/19 | 11 | 12 | 10 | 11 | 128,000 |
| 2010/11/18 | 11 | 11 | 10 | 11 | 96,000 |
| 2010/11/17 | 11 | 11 | 11 | 11 | 84,000 |
| 2010/11/16 | 11 | 12 | 11 | 12 | 85,000 |
| 2010/11/15 | 11 | 11 | 11 | 11 | 98,000 |
| 2010/11/12 | 11 | 11 | 11 | 11 | 61,000 |
| 2010/11/11 | 11 | 11 | 10 | 11 | 50,000 |
| 2010/11/10 | 11 | 12 | 11 | 11 | 17,000 |
| 2010/11/09 | 10 | 11 | 10 | 11 | 143,000 |
| 2010/11/08 | 11 | 12 | 10 | 11 | 17,000 |
| 2010/11/05 | 11 | 11 | 10 | 11 | 17,000 |
| 2010/11/04 | 11 | 11 | 10 | 11 | 41,000 |
| 2010/11/02 | 11 | 11 | 10 | 11 | 51,000 |
| 2010/11/01 | 10 | 11 | 10 | 11 | 35,000 |
| 2010/10/29 | 11 | 11 | 11 | 11 | 53,000 |
| 2010/10/28 | 11 | 11 | 10 | 11 | 97,000 |
| 2010/10/27 | 13 | 13 | 10 | 11 | 782,000 |
| 2010/10/26 | 11 | 14 | 11 | 13 | 918,000 |
| 2010/10/25 | 11 | 11 | 10 | 10 | 4,000 |
| 2010/10/22 | 10 | 11 | 10 | 11 | 6,000 |
| 2010/10/21 | 11 | 11 | 10 | 10 | 20,000 |
| 2010/10/20 | 10 | 10 | 10 | 10 | 17,000 |
| 2010/10/19 | 11 | 11 | 11 | 11 | 16,000 |
| 2010/10/18 | 11 | 11 | 11 | 11 | 21,000 |
| 2010/10/15 | 11 | 12 | 11 | 11 | 63,000 |
| 2010/10/14 | 12 | 12 | 11 | 11 | 13,000 |
| 2010/10/13 | 11 | 12 | 11 | 12 | 35,000 |
| 2010/10/12 | 11 | 11 | 11 | 11 | 119,000 |
| 2010/10/08 | 11 | 12 | 11 | 11 | 67,000 |
| 2010/10/07 | 11 | 11 | 11 | 11 | 42,000 |
| 2010/10/06 | 11 | 12 | 11 | 12 | 51,000 |
| 2010/10/05 | 11 | 12 | 11 | 11 | 93,000 |
| 2010/10/04 | 11 | 12 | 11 | 11 | 38,000 |
| 2010/10/01 | 12 | 12 | 12 | 12 | 1,000 |
| 2010/09/30 | 11 | 13 | 11 | 12 | 18,000 |
| 2010/09/29 | 12 | 12 | 11 | 12 | 74,000 |
| 2010/09/28 | 11 | 12 | 11 | 12 | 25,000 |
| 2010/09/27 | 11 | 12 | 11 | 12 | 60,000 |
| 2010/09/24 | 13 | 13 | 12 | 12 | 14,000 |
| 2010/09/22 | 11 | 12 | 11 | 12 | 57,000 |
| 2010/09/21 | 12 | 12 | 11 | 11 | 48,000 |
| 2010/09/17 | 12 | 12 | 11 | 12 | 62,000 |
| 2010/09/16 | 12 | 12 | 12 | 12 | 86,000 |
| 2010/09/15 | 12 | 13 | 12 | 12 | 198,000 |
| 2010/09/14 | 14 | 15 | 12 | 12 | 317,000 |
| 2010/09/13 | 12 | 15 | 12 | 13 | 380,000 |
| 2010/09/10 | 12 | 13 | 12 | 13 | 173,000 |
| 2010/09/09 | 11 | 12 | 11 | 11 | 25,000 |
| 2010/09/08 | 11 | 11 | 10 | 11 | 119,000 |
| 2010/09/07 | 11 | 11 | 11 | 11 | 19,000 |
| 2010/09/06 | 11 | 11 | 11 | 11 | 25,000 |
| 2010/09/03 | 11 | 11 | 10 | 11 | 54,000 |
| 2010/09/02 | 11 | 12 | 11 | 11 | 22,000 |
| 2010/09/01 | 11 | 11 | 11 | 11 | 36,000 |
| 2010/08/31 | 12 | 12 | 11 | 11 | 18,000 |
| 2010/08/30 | 11 | 12 | 11 | 12 | 12,000 |
| 2010/08/27 | 12 | 12 | 12 | 12 | 11,000 |
| 2010/08/26 | 11 | 11 | 11 | 11 | 13,000 |
| 2010/08/25 | 11 | 11 | 11 | 11 | 51,000 |
| 2010/08/24 | 11 | 12 | 11 | 12 | 36,000 |
| 2010/08/23 | 11 | 12 | 11 | 12 | 6,000 |
| 2010/08/20 | 11 | 11 | 11 | 11 | 65,000 |
| 2010/08/19 | 11 | 11 | 10 | 11 | 84,000 |
| 2010/08/18 | 11 | 11 | 11 | 11 | 50,000 |
| 2010/08/17 | 11 | 11 | 10 | 11 | 311,000 |
| 2010/08/16 | 11 | 11 | 11 | 11 | 7,000 |
| 2010/08/13 | 11 | 11 | 11 | 11 | 5,000 |
| 2010/08/12 | 11 | 12 | 11 | 11 | 52,000 |
| 2010/08/11 | 12 | 12 | 11 | 12 | 28,000 |
| 2010/08/10 | 12 | 12 | 11 | 12 | 42,000 |
| 2010/08/09 | 12 | 12 | 12 | 12 | 173,000 |
| 2010/08/06 | 13 | 13 | 13 | 13 | 4,000 |
| 2010/08/05 | 12 | 13 | 12 | 13 | 29,000 |
| 2010/08/04 | 12 | 12 | 12 | 12 | 40,000 |
| 2010/08/03 | 14 | 14 | 12 | 12 | 237,000 |
| 2010/08/02 | 13 | 14 | 12 | 14 | 393,000 |
| 2010/07/30 | 12 | 13 | 12 | 13 | 76,000 |
| 2010/07/29 | 12 | 13 | 12 | 13 | 36,000 |
| 2010/07/28 | 13 | 13 | 12 | 12 | 14,000 |
| 2010/07/27 | 13 | 13 | 12 | 12 | 120,000 |
| 2010/07/26 | 12 | 13 | 12 | 13 | 30,000 |
| 2010/07/23 | 13 | 13 | 12 | 12 | 49,000 |
| 2010/07/22 | 13 | 13 | 12 | 13 | 24,000 |
| 2010/07/21 | 13 | 13 | 13 | 13 | 25,000 |
| 2010/07/20 | 13 | 13 | 12 | 13 | 17,000 |
| 2010/07/16 | 13 | 13 | 12 | 13 | 21,000 |
| 2010/07/15 | 13 | 13 | 13 | 13 | 12,000 |
| 2010/07/14 | 13 | 13 | 13 | 13 | 23,000 |
| 2010/07/13 | 13 | 13 | 13 | 13 | 49,000 |
| 2010/07/12 | 13 | 14 | 12 | 13 | 328,000 |
| 2010/07/09 | 12 | 13 | 12 | 13 | 7,000 |
| 2010/07/08 | 12 | 12 | 12 | 12 | 24,000 |
| 2010/07/07 | 13 | 13 | 12 | 12 | 12,000 |
| 2010/07/06 | 12 | 13 | 12 | 12 | 54,000 |
| 2010/07/05 | 12 | 13 | 12 | 13 | 31,000 |
| 2010/07/02 | 12 | 12 | 12 | 12 | 83,000 |
| 2010/07/01 | 11 | 13 | 11 | 13 | 312,000 |
| 2010/06/30 | 13 | 13 | 12 | 12 | 239,000 |
| 2010/06/29 | 14 | 14 | 13 | 14 | 52,000 |
| 2010/06/28 | 15 | 15 | 13 | 14 | 335,000 |
| 2010/06/25 | 15 | 15 | 14 | 15 | 21,000 |
| 2010/06/24 | 15 | 15 | 15 | 15 | 51,000 |
| 2010/06/23 | 16 | 16 | 15 | 16 | 12,000 |
| 2010/06/22 | 15 | 16 | 15 | 16 | 13,000 |
| 2010/06/21 | 16 | 16 | 15 | 15 | 33,000 |
| 2010/06/18 | 15 | 16 | 15 | 16 | 9,000 |
| 2010/06/17 | 15 | 16 | 15 | 15 | 23,000 |
| 2010/06/16 | 15 | 15 | 14 | 15 | 59,000 |
| 2010/06/15 | 15 | 15 | 15 | 15 | 15,000 |
| 2010/06/14 | 15 | 15 | 15 | 15 | 86,000 |
| 2010/06/11 | 15 | 16 | 15 | 16 | 5,000 |
| 2010/06/10 | 15 | 16 | 15 | 15 | 49,000 |
| 2010/06/09 | 15 | 15 | 15 | 15 | 50,000 |
| 2010/06/08 | 15 | 15 | 15 | 15 | 28,000 |
| 2010/06/07 | 15 | 15 | 14 | 15 | 56,000 |
| 2010/06/04 | 16 | 16 | 14 | 15 | 91,000 |
| 2010/06/03 | 15 | 15 | 15 | 15 | 135,000 |
| 2010/06/02 | 15 | 16 | 15 | 15 | 120,000 |
| 2010/06/01 | 15 | 16 | 15 | 16 | 136,000 |
| 2010/05/31 | 15 | 15 | 15 | 15 | 27,000 |
| 2010/05/28 | 15 | 15 | 15 | 15 | 51,000 |
| 2010/05/27 | 15 | 16 | 15 | 15 | 29,000 |
| 2010/05/26 | 15 | 15 | 15 | 15 | 46,000 |
| 2010/05/25 | 15 | 15 | 14 | 15 | 95,000 |
| 2010/05/24 | 15 | 15 | 14 | 15 | 120,000 |
| 2010/05/21 | 15 | 15 | 15 | 15 | 89,000 |
| 2010/05/20 | 15 | 15 | 15 | 15 | 44,000 |
| 2010/05/19 | 15 | 16 | 15 | 16 | 43,000 |
| 2010/05/18 | 16 | 16 | 15 | 16 | 163,000 |
| 2010/05/17 | 16 | 17 | 16 | 16 | 358,000 |
| 2010/05/14 | 16 | 17 | 16 | 16 | 73,000 |
| 2010/05/13 | 17 | 17 | 16 | 16 | 32,000 |
| 2010/05/12 | 16 | 17 | 16 | 16 | 57,000 |
| 2010/05/11 | 16 | 17 | 16 | 16 | 25,000 |
| 2010/05/10 | 16 | 17 | 16 | 16 | 116,000 |
| 2010/05/07 | 17 | 17 | 16 | 17 | 433,000 |
| 2010/05/06 | 17 | 17 | 16 | 17 | 55,000 |
| 2010/04/30 | 17 | 17 | 17 | 17 | 64,000 |
| 2010/04/28 | 17 | 17 | 17 | 17 | 313,000 |
| 2010/04/27 | 18 | 18 | 17 | 18 | 48,000 |
| 2010/04/26 | 17 | 18 | 17 | 17 | 103,000 |
| 2010/04/23 | 17 | 18 | 17 | 18 | 14,000 |
| 2010/04/22 | 17 | 18 | 16 | 18 | 44,000 |
| 2010/04/21 | 17 | 18 | 17 | 17 | 248,000 |
| 2010/04/20 | 18 | 19 | 17 | 17 | 995,000 |
| 2010/04/19 | 19 | 19 | 18 | 18 | 134,000 |
| 2010/04/16 | 18 | 19 | 18 | 19 | 1,076,000 |
| 2010/04/15 | 17 | 18 | 17 | 18 | 28,000 |
| 2010/04/14 | 18 | 18 | 17 | 17 | 125,000 |
| 2010/04/13 | 17 | 18 | 17 | 18 | 314,000 |
| 2010/04/12 | 18 | 18 | 17 | 17 | 306,000 |
| 2010/04/09 | 18 | 18 | 17 | 18 | 58,000 |
| 2010/04/08 | 18 | 18 | 17 | 18 | 346,000 |
| 2010/04/07 | 17 | 18 | 17 | 18 | 776,000 |
| 2010/04/06 | 16 | 17 | 16 | 16 | 54,000 |
| 2010/04/05 | 16 | 17 | 16 | 17 | 56,000 |
| 2010/04/02 | 16 | 17 | 16 | 16 | 77,000 |
| 2010/04/01 | 17 | 17 | 16 | 16 | 91,000 |
| 2010/03/31 | 17 | 17 | 16 | 17 | 1,210,000 |
| 2010/03/30 | 17 | 17 | 16 | 17 | 190,000 |
| 2010/03/29 | 18 | 19 | 16 | 17 | 1,492,000 |
| 2010/03/26 | 17 | 19 | 17 | 18 | 234,000 |
| 2010/03/25 | 17 | 18 | 16 | 17 | 436,000 |
| 2010/03/24 | 17 | 17 | 16 | 17 | 346,000 |
| 2010/03/23 | 17 | 17 | 16 | 17 | 287,000 |
| 2010/03/19 | 16 | 17 | 16 | 17 | 270,000 |
| 2010/03/18 | 16 | 17 | 16 | 17 | 44,000 |
| 2010/03/17 | 16 | 17 | 15 | 16 | 168,000 |
| 2010/03/16 | 16 | 16 | 16 | 16 | 356,000 |
| 2010/03/15 | 16 | 16 | 15 | 15 | 18,000 |
| 2010/03/12 | 16 | 16 | 15 | 15 | 135,000 |
| 2010/03/11 | 16 | 16 | 15 | 16 | 96,000 |
| 2010/03/10 | 16 | 16 | 15 | 16 | 141,000 |
| 2010/03/09 | 16 | 16 | 15 | 16 | 461,000 |
| 2010/03/08 | 15 | 16 | 15 | 15 | 828,000 |
| 2010/03/05 | 18 | 18 | 17 | 17 | 38,000 |
| 2010/03/04 | 18 | 18 | 17 | 17 | 282,000 |
| 2010/03/03 | 18 | 22 | 17 | 17 | 3,040,000 |
| 2010/03/02 | 17 | 18 | 17 | 17 | 15,000 |
| 2010/03/01 | 17 | 18 | 17 | 17 | 85,000 |
| 2010/02/26 | 17 | 18 | 17 | 17 | 69,000 |
| 2010/02/25 | 17 | 18 | 17 | 18 | 37,000 |
| 2010/02/24 | 18 | 18 | 17 | 18 | 20,000 |
| 2010/02/23 | 18 | 19 | 18 | 18 | 242,000 |
| 2010/02/22 | 17 | 18 | 17 | 17 | 58,000 |
| 2010/02/19 | 17 | 18 | 17 | 18 | 59,000 |
| 2010/02/18 | 17 | 17 | 17 | 17 | 44,000 |
| 2010/02/17 | 17 | 18 | 17 | 18 | 26,000 |
| 2010/02/16 | 17 | 17 | 16 | 17 | 101,000 |
| 2010/02/15 | 17 | 18 | 17 | 18 | 22,000 |
| 2010/02/12 | 17 | 17 | 17 | 17 | 82,000 |
| 2010/02/10 | 17 | 17 | 17 | 17 | 73,000 |
| 2010/02/09 | 17 | 17 | 17 | 17 | 313,000 |
| 2010/02/08 | 17 | 17 | 17 | 17 | 84,000 |
| 2010/02/05 | 18 | 18 | 17 | 17 | 66,000 |
| 2010/02/04 | 18 | 19 | 17 | 18 | 420,000 |
| 2010/02/03 | 19 | 19 | 18 | 18 | 43,000 |
| 2010/02/02 | 18 | 19 | 18 | 19 | 155,000 |
| 2010/02/01 | 19 | 19 | 18 | 18 | 151,000 |
| 2010/01/29 | 20 | 20 | 18 | 19 | 218,000 |
| 2010/01/28 | 19 | 20 | 19 | 20 | 88,000 |
| 2010/01/27 | 19 | 20 | 19 | 19 | 1,129,000 |
| 2010/01/26 | 20 | 20 | 19 | 19 | 426,000 |
| 2010/01/25 | 19 | 21 | 19 | 20 | 1,808,000 |
| 2010/01/22 | 18 | 19 | 18 | 18 | 68,000 |
| 2010/01/21 | 18 | 19 | 18 | 18 | 34,000 |
| 2010/01/20 | 18 | 18 | 18 | 18 | 59,000 |
| 2010/01/19 | 18 | 18 | 18 | 18 | 54,000 |
| 2010/01/18 | 18 | 18 | 18 | 18 | 385,000 |
| 2010/01/15 | 18 | 19 | 18 | 18 | 207,000 |
| 2010/01/14 | 18 | 19 | 18 | 19 | 57,000 |
| 2010/01/13 | 19 | 19 | 18 | 19 | 62,000 |
| 2010/01/12 | 19 | 19 | 18 | 19 | 75,000 |
| 2010/01/08 | 19 | 20 | 18 | 19 | 61,000 |
| 2010/01/07 | 18 | 20 | 18 | 19 | 246,000 |
| 2010/01/06 | 19 | 19 | 18 | 19 | 130,000 |
| 2010/01/05 | 19 | 20 | 18 | 19 | 395,000 |
| 2010/01/04 | 19 | 20 | 18 | 19 | 381,000 |