ジャパンエレベーターサービスホールディングス(6544)の株価時系列情報
ジャパンエレベーターサービスホールディングス(6544)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,581 | 2,644 | 2,540 | 2,624 | 402,800 |
| 2020/12/29 | 2,549 | 2,570 | 2,500 | 2,548 | 325,200 |
| 2020/12/29 | 1 -> 2.00 分割 | ||||
| 2020/12/28 | 5,080 | 5,170 | 4,935 | 5,010 | 233,800 |
| 2020/12/25 | 4,930 | 5,080 | 4,920 | 5,010 | 179,900 |
| 2020/12/24 | 4,805 | 4,900 | 4,735 | 4,880 | 181,400 |
| 2020/12/23 | 4,785 | 4,830 | 4,755 | 4,815 | 134,100 |
| 2020/12/22 | 4,775 | 4,810 | 4,680 | 4,685 | 152,600 |
| 2020/12/21 | 4,830 | 4,840 | 4,730 | 4,775 | 95,300 |
| 2020/12/18 | 4,795 | 4,850 | 4,765 | 4,790 | 185,000 |
| 2020/12/17 | 4,695 | 4,795 | 4,670 | 4,780 | 118,100 |
| 2020/12/16 | 4,820 | 4,840 | 4,670 | 4,680 | 152,200 |
| 2020/12/15 | 4,800 | 4,830 | 4,710 | 4,750 | 144,200 |
| 2020/12/14 | 4,815 | 4,910 | 4,785 | 4,870 | 186,700 |
| 2020/12/11 | 4,655 | 4,765 | 4,640 | 4,765 | 101,100 |
| 2020/12/10 | 4,680 | 4,695 | 4,605 | 4,660 | 115,300 |
| 2020/12/09 | 4,600 | 4,765 | 4,595 | 4,765 | 148,000 |
| 2020/12/08 | 4,565 | 4,665 | 4,550 | 4,650 | 110,300 |
| 2020/12/07 | 4,695 | 4,730 | 4,600 | 4,615 | 146,500 |
| 2020/12/04 | 4,710 | 4,750 | 4,630 | 4,710 | 106,500 |
| 2020/12/03 | 4,835 | 4,835 | 4,725 | 4,750 | 142,500 |
| 2020/12/02 | 4,825 | 4,875 | 4,765 | 4,835 | 150,200 |
| 2020/12/01 | 4,850 | 4,915 | 4,780 | 4,830 | 181,100 |
| 2020/11/30 | 4,855 | 4,930 | 4,815 | 4,865 | 202,800 |
| 2020/11/27 | 4,680 | 4,900 | 4,680 | 4,850 | 236,100 |
| 2020/11/26 | 4,580 | 4,720 | 4,575 | 4,705 | 183,800 |
| 2020/11/25 | 4,600 | 4,645 | 4,550 | 4,575 | 191,300 |
| 2020/11/24 | 4,525 | 4,610 | 4,500 | 4,610 | 169,300 |
| 2020/11/20 | 4,480 | 4,520 | 4,405 | 4,465 | 115,900 |
| 2020/11/19 | 4,375 | 4,490 | 4,365 | 4,490 | 204,200 |
| 2020/11/18 | 4,390 | 4,530 | 4,375 | 4,445 | 154,500 |
| 2020/11/17 | 4,445 | 4,530 | 4,395 | 4,450 | 183,600 |
| 2020/11/16 | 4,525 | 4,570 | 4,370 | 4,500 | 301,500 |
| 2020/11/13 | 4,430 | 4,670 | 4,310 | 4,515 | 495,800 |
| 2020/11/12 | 4,395 | 4,465 | 4,270 | 4,385 | 301,000 |
| 2020/11/11 | 4,170 | 4,270 | 4,080 | 4,255 | 214,300 |
| 2020/11/10 | 4,410 | 4,415 | 4,210 | 4,210 | 195,000 |
| 2020/11/09 | 4,320 | 4,430 | 4,305 | 4,430 | 164,100 |
| 2020/11/06 | 4,300 | 4,315 | 4,200 | 4,250 | 195,800 |
| 2020/11/05 | 4,125 | 4,360 | 4,115 | 4,350 | 258,800 |
| 2020/11/04 | 4,130 | 4,155 | 4,060 | 4,150 | 143,400 |
| 2020/11/02 | 4,050 | 4,115 | 3,960 | 4,060 | 131,200 |
| 2020/10/30 | 4,050 | 4,095 | 3,985 | 4,010 | 98,200 |
| 2020/10/29 | 3,970 | 4,090 | 3,970 | 4,065 | 124,500 |
| 2020/10/28 | 4,055 | 4,095 | 3,995 | 4,050 | 132,800 |
| 2020/10/27 | 3,915 | 4,050 | 3,885 | 4,040 | 229,200 |
| 2020/10/26 | 4,180 | 4,200 | 3,915 | 3,935 | 250,800 |
| 2020/10/23 | 4,145 | 4,205 | 4,080 | 4,140 | 179,800 |
| 2020/10/22 | 4,240 | 4,295 | 4,145 | 4,180 | 158,800 |
| 2020/10/21 | 4,255 | 4,340 | 4,255 | 4,310 | 113,400 |
| 2020/10/20 | 4,200 | 4,320 | 4,185 | 4,295 | 94,600 |
| 2020/10/19 | 4,220 | 4,300 | 4,205 | 4,270 | 168,500 |
| 2020/10/16 | 4,370 | 4,410 | 4,245 | 4,290 | 238,800 |
| 2020/10/15 | 4,400 | 4,520 | 4,300 | 4,440 | 824,400 |
| 2020/10/14 | 3,975 | 4,095 | 3,960 | 4,055 | 290,400 |
| 2020/10/13 | 3,835 | 3,990 | 3,835 | 3,955 | 268,900 |
| 2020/10/12 | 3,730 | 3,815 | 3,730 | 3,815 | 165,200 |
| 2020/10/09 | 3,715 | 3,740 | 3,690 | 3,720 | 103,300 |
| 2020/10/08 | 3,675 | 3,750 | 3,675 | 3,750 | 111,200 |
| 2020/10/07 | 3,720 | 3,780 | 3,685 | 3,700 | 147,100 |
| 2020/10/06 | 3,720 | 3,735 | 3,690 | 3,715 | 139,300 |
| 2020/10/05 | 3,600 | 3,690 | 3,575 | 3,655 | 164,800 |
| 2020/10/02 | 3,680 | 3,705 | 3,595 | 3,605 | 237,000 |
| 2020/09/30 | 3,745 | 3,765 | 3,655 | 3,655 | 190,000 |
| 2020/09/29 | 3,700 | 3,810 | 3,700 | 3,800 | 245,500 |
| 2020/09/28 | 3,770 | 3,780 | 3,705 | 3,760 | 208,900 |
| 2020/09/25 | 3,790 | 3,845 | 3,760 | 3,775 | 173,700 |
| 2020/09/24 | 3,785 | 3,870 | 3,780 | 3,810 | 158,400 |
| 2020/09/23 | 3,750 | 3,850 | 3,720 | 3,830 | 190,700 |
| 2020/09/18 | 3,635 | 3,740 | 3,630 | 3,725 | 164,600 |
| 2020/09/17 | 3,660 | 3,715 | 3,600 | 3,640 | 135,900 |
| 2020/09/16 | 3,610 | 3,690 | 3,610 | 3,680 | 106,200 |
| 2020/09/15 | 3,600 | 3,660 | 3,595 | 3,605 | 104,000 |
| 2020/09/14 | 3,600 | 3,625 | 3,555 | 3,605 | 105,900 |
| 2020/09/11 | 3,600 | 3,630 | 3,555 | 3,630 | 96,900 |
| 2020/09/10 | 3,640 | 3,705 | 3,605 | 3,615 | 140,600 |
| 2020/09/09 | 3,570 | 3,630 | 3,565 | 3,610 | 115,700 |
| 2020/09/08 | 3,630 | 3,670 | 3,540 | 3,665 | 185,700 |
| 2020/09/07 | 3,640 | 3,705 | 3,615 | 3,660 | 149,000 |
| 2020/09/04 | 3,720 | 3,810 | 3,720 | 3,750 | 137,100 |
| 2020/09/03 | 3,825 | 3,865 | 3,815 | 3,860 | 100,400 |
| 2020/09/02 | 3,905 | 3,935 | 3,815 | 3,890 | 158,100 |
| 2020/09/01 | 3,735 | 3,865 | 3,725 | 3,860 | 180,200 |
| 2020/08/31 | 3,665 | 3,735 | 3,660 | 3,670 | 135,000 |
| 2020/08/28 | 3,715 | 3,765 | 3,620 | 3,665 | 298,500 |
| 2020/08/27 | 3,785 | 3,845 | 3,745 | 3,780 | 142,600 |
| 2020/08/26 | 3,760 | 3,825 | 3,740 | 3,815 | 133,700 |
| 2020/08/25 | 3,955 | 3,955 | 3,800 | 3,815 | 215,400 |
| 2020/08/24 | 3,875 | 3,960 | 3,855 | 3,955 | 288,800 |
| 2020/08/21 | 3,730 | 3,860 | 3,715 | 3,860 | 253,700 |
| 2020/08/20 | 3,670 | 3,815 | 3,655 | 3,720 | 312,200 |
| 2020/08/19 | 3,655 | 3,720 | 3,640 | 3,650 | 182,000 |
| 2020/08/18 | 3,635 | 3,695 | 3,595 | 3,670 | 173,200 |
| 2020/08/17 | 3,670 | 3,670 | 3,560 | 3,650 | 249,700 |
| 2020/08/14 | 3,660 | 3,810 | 3,660 | 3,765 | 179,100 |
| 2020/08/13 | 3,665 | 3,720 | 3,585 | 3,720 | 265,300 |
| 2020/08/12 | 3,655 | 3,675 | 3,515 | 3,650 | 376,300 |
| 2020/08/11 | 3,805 | 3,820 | 3,675 | 3,695 | 390,500 |
| 2020/08/07 | 3,825 | 3,955 | 3,825 | 3,905 | 346,800 |
| 2020/08/06 | 3,910 | 3,925 | 3,765 | 3,775 | 341,100 |
| 2020/08/05 | 3,995 | 4,145 | 3,885 | 3,900 | 710,100 |
| 2020/08/04 | 3,750 | 4,200 | 3,750 | 4,185 | 767,000 |
| 2020/08/03 | 3,610 | 3,635 | 3,525 | 3,610 | 248,300 |
| 2020/07/31 | 3,510 | 3,550 | 3,480 | 3,505 | 150,300 |
| 2020/07/30 | 3,500 | 3,520 | 3,430 | 3,440 | 97,400 |
| 2020/07/29 | 3,480 | 3,525 | 3,480 | 3,490 | 75,800 |
| 2020/07/28 | 3,570 | 3,595 | 3,500 | 3,505 | 84,500 |
| 2020/07/27 | 3,500 | 3,550 | 3,490 | 3,550 | 79,600 |
| 2020/07/22 | 3,560 | 3,565 | 3,475 | 3,510 | 186,500 |
| 2020/07/21 | 3,560 | 3,640 | 3,550 | 3,610 | 138,100 |
| 2020/07/20 | 3,645 | 3,705 | 3,490 | 3,505 | 153,200 |
| 2020/07/17 | 3,485 | 3,625 | 3,455 | 3,610 | 194,500 |
| 2020/07/16 | 3,585 | 3,585 | 3,425 | 3,455 | 215,600 |
| 2020/07/15 | 3,565 | 3,635 | 3,510 | 3,635 | 123,800 |
| 2020/07/14 | 3,620 | 3,640 | 3,540 | 3,575 | 117,300 |
| 2020/07/13 | 3,555 | 3,640 | 3,500 | 3,620 | 129,500 |
| 2020/07/10 | 3,565 | 3,635 | 3,550 | 3,555 | 88,300 |
| 2020/07/09 | 3,600 | 3,655 | 3,535 | 3,615 | 111,100 |
| 2020/07/08 | 3,715 | 3,720 | 3,585 | 3,610 | 119,000 |
| 2020/07/07 | 3,580 | 3,660 | 3,555 | 3,660 | 136,800 |
| 2020/07/06 | 3,580 | 3,615 | 3,485 | 3,505 | 92,700 |
| 2020/07/03 | 3,415 | 3,545 | 3,415 | 3,535 | 108,900 |
| 2020/07/02 | 3,500 | 3,515 | 3,415 | 3,415 | 106,600 |
| 2020/07/01 | 3,500 | 3,565 | 3,455 | 3,460 | 123,700 |
| 2020/06/30 | 3,500 | 3,520 | 3,410 | 3,470 | 149,100 |
| 2020/06/29 | 3,425 | 3,550 | 3,400 | 3,460 | 173,000 |
| 2020/06/26 | 3,450 | 3,450 | 3,360 | 3,410 | 100,500 |
| 2020/06/25 | 3,425 | 3,555 | 3,375 | 3,450 | 145,200 |
| 2020/06/24 | 3,435 | 3,475 | 3,410 | 3,450 | 103,000 |
| 2020/06/23 | 3,410 | 3,475 | 3,395 | 3,440 | 119,200 |
| 2020/06/22 | 3,340 | 3,410 | 3,320 | 3,405 | 126,700 |
| 2020/06/19 | 3,300 | 3,405 | 3,270 | 3,380 | 225,600 |
| 2020/06/18 | 3,190 | 3,285 | 3,170 | 3,265 | 103,700 |
| 2020/06/17 | 3,235 | 3,325 | 3,215 | 3,250 | 221,900 |
| 2020/06/16 | 3,165 | 3,205 | 3,120 | 3,170 | 145,400 |
| 2020/06/15 | 3,130 | 3,220 | 3,095 | 3,095 | 207,500 |
| 2020/06/12 | 3,050 | 3,145 | 2,942 | 3,095 | 169,600 |
| 2020/06/11 | 3,140 | 3,185 | 3,085 | 3,105 | 154,800 |
| 2020/06/10 | 3,165 | 3,215 | 3,120 | 3,175 | 100,300 |
| 2020/06/09 | 3,175 | 3,215 | 3,135 | 3,190 | 119,000 |
| 2020/06/08 | 3,240 | 3,240 | 3,145 | 3,185 | 166,400 |
| 2020/06/05 | 3,295 | 3,315 | 3,255 | 3,275 | 128,200 |
| 2020/06/04 | 3,350 | 3,350 | 3,260 | 3,325 | 180,800 |
| 2020/06/03 | 3,390 | 3,405 | 3,320 | 3,355 | 131,500 |
| 2020/06/02 | 3,300 | 3,370 | 3,265 | 3,355 | 135,600 |
| 2020/06/01 | 3,255 | 3,325 | 3,180 | 3,300 | 143,300 |
| 2020/05/29 | 3,140 | 3,330 | 3,115 | 3,325 | 365,200 |
| 2020/05/28 | 3,155 | 3,155 | 3,060 | 3,145 | 195,700 |
| 2020/05/27 | 3,250 | 3,305 | 3,135 | 3,160 | 194,300 |
| 2020/05/26 | 3,220 | 3,310 | 3,170 | 3,245 | 244,500 |
| 2020/05/25 | 3,120 | 3,225 | 3,105 | 3,180 | 221,700 |
| 2020/05/22 | 2,990 | 3,080 | 2,956 | 3,075 | 154,900 |
| 2020/05/21 | 3,035 | 3,050 | 2,923 | 3,015 | 245,800 |
| 2020/05/20 | 2,990 | 3,050 | 2,954 | 3,035 | 271,000 |
| 2020/05/19 | 2,964 | 2,987 | 2,877 | 2,977 | 244,600 |
| 2020/05/18 | 2,980 | 3,015 | 2,935 | 2,940 | 213,900 |
| 2020/05/15 | 2,903 | 2,976 | 2,888 | 2,964 | 213,500 |
| 2020/05/14 | 2,899 | 2,974 | 2,855 | 2,933 | 227,200 |
| 2020/05/13 | 2,872 | 2,968 | 2,841 | 2,913 | 323,700 |
| 2020/05/12 | 2,700 | 2,912 | 2,655 | 2,910 | 580,800 |
| 2020/05/11 | 2,667 | 2,717 | 2,601 | 2,713 | 183,200 |
| 2020/05/08 | 2,750 | 2,756 | 2,678 | 2,679 | 125,900 |
| 2020/05/07 | 2,738 | 2,842 | 2,722 | 2,740 | 210,700 |
| 2020/05/01 | 2,711 | 2,746 | 2,696 | 2,724 | 110,400 |
| 2020/04/30 | 2,800 | 2,800 | 2,741 | 2,761 | 104,800 |
| 2020/04/28 | 2,728 | 2,784 | 2,697 | 2,783 | 131,800 |
| 2020/04/27 | 2,682 | 2,773 | 2,675 | 2,737 | 117,100 |
| 2020/04/24 | 2,680 | 2,738 | 2,656 | 2,732 | 85,700 |
| 2020/04/23 | 2,710 | 2,753 | 2,692 | 2,707 | 80,700 |
| 2020/04/22 | 2,720 | 2,720 | 2,564 | 2,693 | 125,300 |
| 2020/04/21 | 2,790 | 2,806 | 2,728 | 2,747 | 227,800 |
| 2020/04/20 | 2,750 | 2,797 | 2,715 | 2,790 | 199,900 |
| 2020/04/17 | 2,679 | 2,755 | 2,655 | 2,755 | 264,400 |
| 2020/04/16 | 2,688 | 2,715 | 2,665 | 2,676 | 148,200 |
| 2020/04/15 | 2,675 | 2,696 | 2,606 | 2,692 | 194,100 |
| 2020/04/14 | 2,600 | 2,674 | 2,600 | 2,656 | 181,800 |
| 2020/04/13 | 2,551 | 2,600 | 2,522 | 2,587 | 82,000 |
| 2020/04/10 | 2,574 | 2,574 | 2,497 | 2,574 | 129,300 |
| 2020/04/09 | 2,580 | 2,597 | 2,516 | 2,581 | 141,200 |
| 2020/04/08 | 2,479 | 2,578 | 2,432 | 2,575 | 254,800 |
| 2020/04/07 | 2,432 | 2,499 | 2,429 | 2,481 | 134,800 |
| 2020/04/06 | 2,325 | 2,427 | 2,288 | 2,402 | 160,900 |
| 2020/04/03 | 2,290 | 2,373 | 2,280 | 2,340 | 163,400 |
| 2020/04/02 | 2,350 | 2,388 | 2,288 | 2,293 | 154,100 |
| 2020/04/01 | 2,460 | 2,530 | 2,375 | 2,400 | 227,500 |
| 2020/03/31 | 2,464 | 2,492 | 2,429 | 2,482 | 193,800 |
| 2020/03/30 | 2,361 | 2,452 | 2,237 | 2,450 | 216,600 |
| 2020/03/27 | 2,358 | 2,427 | 2,324 | 2,427 | 214,200 |
| 2020/03/26 | 2,310 | 2,355 | 2,262 | 2,308 | 229,300 |
| 2020/03/25 | 2,380 | 2,469 | 2,342 | 2,360 | 248,600 |
| 2020/03/24 | 2,282 | 2,390 | 2,282 | 2,367 | 213,500 |
| 2020/03/23 | 2,184 | 2,243 | 2,113 | 2,232 | 674,600 |
| 2020/03/19 | 2,260 | 2,463 | 2,241 | 2,351 | 313,400 |
| 2020/03/18 | 2,244 | 2,338 | 2,236 | 2,250 | 308,100 |
| 2020/03/17 | 2,011 | 2,271 | 1,982 | 2,234 | 450,900 |
| 2020/03/16 | 2,091 | 2,147 | 2,068 | 2,075 | 434,300 |
| 2020/03/13 | 2,000 | 2,151 | 1,901 | 2,116 | 697,700 |
| 2020/03/12 | 2,182 | 2,241 | 2,110 | 2,159 | 408,400 |
| 2020/03/11 | 2,301 | 2,330 | 2,211 | 2,214 | 348,200 |
| 2020/03/10 | 2,132 | 2,306 | 2,069 | 2,300 | 419,000 |
| 2020/03/09 | 2,300 | 2,301 | 2,197 | 2,231 | 505,100 |
| 2020/03/06 | 2,374 | 2,426 | 2,356 | 2,371 | 488,100 |
| 2020/03/05 | 2,330 | 2,487 | 2,319 | 2,420 | 980,800 |
| 2020/03/04 | 2,128 | 2,314 | 2,128 | 2,280 | 541,200 |
| 2020/03/03 | 2,225 | 2,247 | 2,175 | 2,175 | 498,100 |
| 2020/03/02 | 2,006 | 2,210 | 2,006 | 2,147 | 437,000 |
| 2020/02/28 | 1,989 | 2,078 | 1,963 | 2,074 | 665,300 |
| 2020/02/27 | 2,085 | 2,102 | 2,044 | 2,057 | 425,500 |
| 2020/02/26 | 2,100 | 2,142 | 2,095 | 2,117 | 224,600 |
| 2020/02/25 | 2,000 | 2,171 | 2,000 | 2,147 | 411,000 |
| 2020/02/21 | 2,199 | 2,234 | 2,160 | 2,160 | 371,600 |
| 2020/02/20 | 2,287 | 2,289 | 2,211 | 2,216 | 206,100 |
| 2020/02/19 | 2,253 | 2,294 | 2,250 | 2,276 | 169,700 |
| 2020/02/18 | 2,320 | 2,340 | 2,254 | 2,283 | 198,400 |
| 2020/02/17 | 2,290 | 2,353 | 2,265 | 2,344 | 225,900 |
| 2020/02/14 | 2,377 | 2,401 | 2,322 | 2,336 | 249,300 |
| 2020/02/13 | 2,290 | 2,429 | 2,285 | 2,414 | 440,900 |
| 2020/02/12 | 2,297 | 2,297 | 2,222 | 2,273 | 425,500 |
| 2020/02/10 | 2,427 | 2,430 | 2,309 | 2,313 | 541,900 |
| 2020/02/07 | 2,504 | 2,513 | 2,427 | 2,451 | 339,300 |
| 2020/02/06 | 2,493 | 2,499 | 2,436 | 2,497 | 206,000 |
| 2020/02/05 | 2,491 | 2,528 | 2,448 | 2,456 | 204,500 |
| 2020/02/04 | 2,415 | 2,443 | 2,403 | 2,441 | 175,100 |
| 2020/02/03 | 2,384 | 2,433 | 2,336 | 2,409 | 290,600 |
| 2020/01/31 | 2,462 | 2,496 | 2,457 | 2,458 | 210,700 |
| 2020/01/30 | 2,515 | 2,521 | 2,433 | 2,462 | 223,100 |
| 2020/01/29 | 2,580 | 2,580 | 2,530 | 2,532 | 151,400 |
| 2020/01/28 | 2,504 | 2,565 | 2,502 | 2,557 | 196,400 |
| 2020/01/27 | 2,578 | 2,599 | 2,538 | 2,563 | 177,300 |
| 2020/01/24 | 2,650 | 2,652 | 2,587 | 2,623 | 335,700 |
| 2020/01/23 | 2,680 | 2,686 | 2,653 | 2,666 | 170,600 |
| 2020/01/22 | 2,698 | 2,706 | 2,665 | 2,684 | 286,300 |
| 2020/01/21 | 2,741 | 2,741 | 2,703 | 2,724 | 78,600 |
| 2020/01/20 | 2,720 | 2,753 | 2,701 | 2,741 | 100,700 |
| 2020/01/17 | 2,770 | 2,770 | 2,716 | 2,725 | 153,200 |
| 2020/01/16 | 2,780 | 2,807 | 2,761 | 2,772 | 161,400 |
| 2020/01/15 | 2,767 | 2,787 | 2,750 | 2,787 | 148,800 |
| 2020/01/14 | 2,727 | 2,764 | 2,705 | 2,764 | 266,800 |
| 2020/01/10 | 2,695 | 2,695 | 2,659 | 2,694 | 234,400 |
| 2020/01/09 | 2,724 | 2,724 | 2,695 | 2,714 | 197,800 |
| 2020/01/08 | 2,720 | 2,742 | 2,664 | 2,735 | 195,600 |
| 2020/01/07 | 2,718 | 2,772 | 2,713 | 2,744 | 91,900 |
| 2020/01/06 | 2,693 | 2,732 | 2,692 | 2,717 | 161,000 |