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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,650 | 1,674 | 1,645 | 1,654 | 131,600 |
| 2022/12/29 | 1,629 | 1,645 | 1,625 | 1,643 | 117,500 |
| 2022/12/28 | 1,618 | 1,637 | 1,610 | 1,634 | 129,900 |
| 2022/12/27 | 1,626 | 1,644 | 1,620 | 1,623 | 88,000 |
| 2022/12/26 | 1,586 | 1,604 | 1,582 | 1,604 | 82,200 |
| 2022/12/23 | 1,608 | 1,609 | 1,582 | 1,582 | 115,300 |
| 2022/12/22 | 1,588 | 1,636 | 1,576 | 1,619 | 171,300 |
| 2022/12/21 | 1,579 | 1,596 | 1,564 | 1,573 | 202,100 |
| 2022/12/20 | 1,619 | 1,639 | 1,574 | 1,594 | 204,200 |
| 2022/12/19 | 1,610 | 1,624 | 1,592 | 1,618 | 183,900 |
| 2022/12/16 | 1,680 | 1,688 | 1,625 | 1,625 | 259,500 |
| 2022/12/15 | 1,731 | 1,731 | 1,705 | 1,710 | 181,900 |
| 2022/12/14 | 1,735 | 1,759 | 1,731 | 1,733 | 159,200 |
| 2022/12/13 | 1,696 | 1,723 | 1,691 | 1,713 | 176,800 |
| 2022/12/12 | 1,663 | 1,697 | 1,658 | 1,696 | 240,000 |
| 2022/12/09 | 1,686 | 1,712 | 1,669 | 1,692 | 165,000 |
| 2022/12/08 | 1,700 | 1,700 | 1,648 | 1,671 | 115,700 |
| 2022/12/07 | 1,660 | 1,688 | 1,653 | 1,684 | 178,100 |
| 2022/12/06 | 1,723 | 1,723 | 1,667 | 1,671 | 282,600 |
| 2022/12/05 | 1,753 | 1,768 | 1,740 | 1,748 | 160,400 |
| 2022/12/02 | 1,790 | 1,790 | 1,743 | 1,753 | 264,900 |
| 2022/12/01 | 1,778 | 1,831 | 1,760 | 1,816 | 265,700 |
| 2022/11/30 | 1,750 | 1,757 | 1,710 | 1,742 | 265,500 |
| 2022/11/29 | 1,737 | 1,776 | 1,718 | 1,769 | 203,000 |
| 2022/11/28 | 1,726 | 1,744 | 1,710 | 1,737 | 114,300 |
| 2022/11/25 | 1,743 | 1,751 | 1,708 | 1,713 | 181,100 |
| 2022/11/24 | 1,725 | 1,734 | 1,691 | 1,734 | 314,400 |
| 2022/11/22 | 1,699 | 1,704 | 1,674 | 1,701 | 263,400 |
| 2022/11/21 | 1,659 | 1,677 | 1,653 | 1,677 | 132,700 |
| 2022/11/18 | 1,717 | 1,718 | 1,658 | 1,658 | 166,900 |
| 2022/11/17 | 1,697 | 1,702 | 1,684 | 1,700 | 119,200 |
| 2022/11/16 | 1,701 | 1,713 | 1,694 | 1,705 | 190,200 |
| 2022/11/15 | 1,700 | 1,702 | 1,681 | 1,700 | 206,100 |
| 2022/11/14 | 1,689 | 1,741 | 1,664 | 1,706 | 294,900 |
| 2022/11/11 | 1,738 | 1,740 | 1,672 | 1,714 | 391,800 |
| 2022/11/10 | 1,700 | 1,700 | 1,658 | 1,658 | 173,600 |
| 2022/11/09 | 1,703 | 1,718 | 1,699 | 1,713 | 176,000 |
| 2022/11/08 | 1,693 | 1,721 | 1,693 | 1,707 | 150,300 |
| 2022/11/07 | 1,651 | 1,683 | 1,645 | 1,680 | 155,900 |
| 2022/11/04 | 1,703 | 1,711 | 1,674 | 1,675 | 162,500 |
| 2022/11/02 | 1,731 | 1,743 | 1,724 | 1,736 | 166,000 |
| 2022/11/01 | 1,760 | 1,760 | 1,739 | 1,751 | 86,200 |
| 2022/10/31 | 1,792 | 1,801 | 1,734 | 1,758 | 199,300 |
| 2022/10/28 | 1,728 | 1,782 | 1,725 | 1,766 | 715,000 |
| 2022/10/27 | 1,746 | 1,757 | 1,733 | 1,749 | 206,200 |
| 2022/10/26 | 1,777 | 1,779 | 1,743 | 1,744 | 167,400 |
| 2022/10/25 | 1,745 | 1,763 | 1,743 | 1,745 | 154,800 |
| 2022/10/24 | 1,789 | 1,792 | 1,727 | 1,732 | 130,700 |
| 2022/10/21 | 1,755 | 1,778 | 1,721 | 1,749 | 162,200 |
| 2022/10/20 | 1,767 | 1,768 | 1,723 | 1,741 | 289,400 |
| 2022/10/19 | 1,769 | 1,805 | 1,761 | 1,798 | 262,300 |
| 2022/10/18 | 1,788 | 1,808 | 1,775 | 1,787 | 326,600 |
| 2022/10/17 | 1,805 | 1,811 | 1,732 | 1,739 | 310,300 |
| 2022/10/14 | 1,912 | 1,912 | 1,852 | 1,852 | 215,800 |
| 2022/10/13 | 1,900 | 1,901 | 1,859 | 1,873 | 279,900 |
| 2022/10/12 | 1,914 | 1,949 | 1,908 | 1,922 | 236,600 |
| 2022/10/11 | 1,900 | 1,920 | 1,877 | 1,896 | 224,500 |
| 2022/10/07 | 1,894 | 1,912 | 1,880 | 1,905 | 206,100 |
| 2022/10/06 | 1,915 | 1,929 | 1,893 | 1,912 | 215,200 |
| 2022/10/05 | 1,970 | 1,979 | 1,899 | 1,924 | 246,300 |
| 2022/10/04 | 1,910 | 1,964 | 1,897 | 1,964 | 276,900 |
| 2022/10/03 | 1,875 | 1,879 | 1,811 | 1,856 | 194,500 |
| 2022/09/30 | 1,879 | 1,913 | 1,855 | 1,895 | 232,800 |
| 2022/09/29 | 1,884 | 1,927 | 1,863 | 1,909 | 199,000 |
| 2022/09/28 | 1,801 | 1,843 | 1,800 | 1,839 | 156,500 |
| 2022/09/27 | 1,829 | 1,853 | 1,812 | 1,818 | 176,700 |
| 2022/09/26 | 1,813 | 1,828 | 1,788 | 1,815 | 212,000 |
| 2022/09/22 | 1,855 | 1,887 | 1,816 | 1,865 | 170,500 |
| 2022/09/21 | 1,937 | 1,937 | 1,876 | 1,881 | 173,000 |
| 2022/09/20 | 1,942 | 1,949 | 1,910 | 1,942 | 187,400 |
| 2022/09/16 | 1,914 | 1,929 | 1,898 | 1,902 | 165,300 |
| 2022/09/15 | 1,948 | 1,984 | 1,941 | 1,943 | 146,200 |
| 2022/09/14 | 1,900 | 1,952 | 1,893 | 1,938 | 204,500 |
| 2022/09/13 | 1,971 | 1,993 | 1,969 | 1,980 | 134,200 |
| 2022/09/12 | 1,972 | 1,975 | 1,952 | 1,971 | 170,800 |
| 2022/09/09 | 1,898 | 1,937 | 1,894 | 1,925 | 238,600 |
| 2022/09/08 | 1,855 | 1,881 | 1,855 | 1,879 | 193,900 |
| 2022/09/07 | 1,821 | 1,852 | 1,821 | 1,830 | 219,500 |
| 2022/09/06 | 1,842 | 1,854 | 1,811 | 1,825 | 130,400 |
| 2022/09/05 | 1,785 | 1,844 | 1,775 | 1,831 | 165,500 |
| 2022/09/02 | 1,853 | 1,860 | 1,816 | 1,822 | 164,400 |
| 2022/09/01 | 1,849 | 1,874 | 1,844 | 1,848 | 160,200 |
| 2022/08/31 | 1,893 | 1,914 | 1,867 | 1,879 | 174,600 |
| 2022/08/30 | 1,848 | 1,889 | 1,828 | 1,877 | 180,500 |
| 2022/08/29 | 1,798 | 1,830 | 1,798 | 1,815 | 204,100 |
| 2022/08/26 | 1,879 | 1,914 | 1,871 | 1,877 | 182,800 |
| 2022/08/25 | 1,820 | 1,863 | 1,820 | 1,851 | 210,000 |
| 2022/08/24 | 1,801 | 1,807 | 1,786 | 1,797 | 267,000 |
| 2022/08/23 | 1,848 | 1,851 | 1,825 | 1,831 | 159,200 |
| 2022/08/22 | 1,818 | 1,873 | 1,803 | 1,870 | 166,100 |
| 2022/08/19 | 1,879 | 1,885 | 1,850 | 1,868 | 157,200 |
| 2022/08/18 | 1,875 | 1,903 | 1,836 | 1,874 | 248,500 |
| 2022/08/17 | 1,805 | 1,922 | 1,804 | 1,911 | 491,800 |
| 2022/08/16 | 1,803 | 1,821 | 1,776 | 1,785 | 208,500 |
| 2022/08/15 | 1,728 | 1,816 | 1,723 | 1,800 | 468,800 |
| 2022/08/12 | 1,620 | 1,708 | 1,620 | 1,705 | 338,200 |
| 2022/08/10 | 1,565 | 1,604 | 1,541 | 1,580 | 394,200 |
| 2022/08/09 | 1,700 | 1,727 | 1,699 | 1,720 | 179,500 |
| 2022/08/08 | 1,701 | 1,702 | 1,648 | 1,690 | 198,900 |
| 2022/08/05 | 1,694 | 1,729 | 1,683 | 1,726 | 217,700 |
| 2022/08/04 | 1,673 | 1,676 | 1,646 | 1,671 | 171,600 |
| 2022/08/03 | 1,643 | 1,652 | 1,623 | 1,642 | 149,500 |
| 2022/08/02 | 1,634 | 1,641 | 1,605 | 1,611 | 123,900 |
| 2022/08/01 | 1,606 | 1,652 | 1,602 | 1,652 | 215,700 |
| 2022/07/29 | 1,567 | 1,583 | 1,550 | 1,580 | 206,900 |
| 2022/07/28 | 1,560 | 1,588 | 1,522 | 1,552 | 504,100 |
| 2022/07/27 | 1,574 | 1,576 | 1,549 | 1,555 | 81,400 |
| 2022/07/26 | 1,589 | 1,589 | 1,552 | 1,560 | 113,700 |
| 2022/07/25 | 1,589 | 1,603 | 1,577 | 1,588 | 135,000 |
| 2022/07/22 | 1,598 | 1,602 | 1,577 | 1,595 | 159,400 |
| 2022/07/21 | 1,566 | 1,586 | 1,555 | 1,576 | 109,400 |
| 2022/07/20 | 1,548 | 1,561 | 1,539 | 1,555 | 182,400 |
| 2022/07/19 | 1,552 | 1,552 | 1,490 | 1,508 | 182,000 |
| 2022/07/15 | 1,560 | 1,578 | 1,551 | 1,560 | 134,700 |
| 2022/07/14 | 1,530 | 1,544 | 1,510 | 1,543 | 109,900 |
| 2022/07/13 | 1,522 | 1,545 | 1,505 | 1,534 | 104,500 |
| 2022/07/12 | 1,565 | 1,575 | 1,530 | 1,538 | 137,700 |
| 2022/07/11 | 1,581 | 1,594 | 1,565 | 1,580 | 207,300 |
| 2022/07/08 | 1,533 | 1,579 | 1,513 | 1,561 | 283,900 |
| 2022/07/07 | 1,502 | 1,528 | 1,480 | 1,520 | 199,300 |
| 2022/07/06 | 1,429 | 1,500 | 1,426 | 1,497 | 247,700 |
| 2022/07/05 | 1,451 | 1,470 | 1,424 | 1,436 | 298,400 |
| 2022/07/04 | 1,450 | 1,450 | 1,403 | 1,426 | 190,700 |
| 2022/07/01 | 1,393 | 1,468 | 1,387 | 1,405 | 356,300 |
| 2022/06/30 | 1,387 | 1,423 | 1,375 | 1,412 | 284,900 |
| 2022/06/29 | 1,346 | 1,419 | 1,346 | 1,411 | 587,200 |
| 2022/06/28 | 1,384 | 1,419 | 1,377 | 1,416 | 246,300 |
| 2022/06/27 | 1,390 | 1,425 | 1,379 | 1,414 | 368,000 |
| 2022/06/24 | 1,355 | 1,392 | 1,354 | 1,381 | 321,300 |
| 2022/06/23 | 1,350 | 1,371 | 1,336 | 1,349 | 231,400 |
| 2022/06/22 | 1,351 | 1,362 | 1,335 | 1,350 | 309,200 |
| 2022/06/21 | 1,268 | 1,330 | 1,268 | 1,321 | 279,200 |
| 2022/06/20 | 1,269 | 1,288 | 1,241 | 1,257 | 254,800 |
| 2022/06/17 | 1,234 | 1,285 | 1,234 | 1,255 | 553,800 |
| 2022/06/16 | 1,330 | 1,347 | 1,282 | 1,288 | 390,100 |
| 2022/06/15 | 1,317 | 1,331 | 1,290 | 1,300 | 335,500 |
| 2022/06/14 | 1,367 | 1,379 | 1,334 | 1,352 | 321,800 |
| 2022/06/13 | 1,474 | 1,477 | 1,408 | 1,408 | 323,500 |
| 2022/06/10 | 1,529 | 1,529 | 1,491 | 1,507 | 217,100 |
| 2022/06/09 | 1,549 | 1,572 | 1,540 | 1,548 | 114,300 |
| 2022/06/08 | 1,540 | 1,569 | 1,534 | 1,558 | 133,200 |
| 2022/06/07 | 1,525 | 1,531 | 1,507 | 1,515 | 158,600 |
| 2022/06/06 | 1,515 | 1,548 | 1,503 | 1,538 | 127,700 |
| 2022/06/03 | 1,540 | 1,542 | 1,497 | 1,525 | 170,500 |
| 2022/06/02 | 1,514 | 1,521 | 1,478 | 1,507 | 260,500 |
| 2022/06/01 | 1,531 | 1,557 | 1,520 | 1,548 | 156,600 |
| 2022/05/31 | 1,553 | 1,566 | 1,520 | 1,527 | 320,900 |
| 2022/05/30 | 1,514 | 1,583 | 1,514 | 1,567 | 420,000 |
| 2022/05/27 | 1,545 | 1,545 | 1,487 | 1,499 | 230,600 |
| 2022/05/26 | 1,561 | 1,590 | 1,507 | 1,514 | 244,900 |
| 2022/05/25 | 1,568 | 1,570 | 1,537 | 1,561 | 176,200 |
| 2022/05/24 | 1,631 | 1,631 | 1,569 | 1,569 | 145,100 |
| 2022/05/23 | 1,660 | 1,665 | 1,612 | 1,634 | 191,800 |
| 2022/05/20 | 1,575 | 1,640 | 1,559 | 1,630 | 353,700 |
| 2022/05/19 | 1,500 | 1,565 | 1,489 | 1,548 | 327,600 |
| 2022/05/18 | 1,517 | 1,565 | 1,511 | 1,528 | 267,400 |
| 2022/05/17 | 1,545 | 1,545 | 1,481 | 1,502 | 233,700 |
| 2022/05/16 | 1,570 | 1,610 | 1,535 | 1,549 | 297,800 |
| 2022/05/13 | 1,480 | 1,576 | 1,471 | 1,530 | 356,600 |
| 2022/05/12 | 1,572 | 1,588 | 1,508 | 1,510 | 410,100 |
| 2022/05/11 | 1,566 | 1,647 | 1,565 | 1,636 | 272,600 |
| 2022/05/10 | 1,600 | 1,642 | 1,562 | 1,630 | 315,500 |
| 2022/05/09 | 1,700 | 1,709 | 1,639 | 1,660 | 332,800 |
| 2022/05/06 | 1,715 | 1,764 | 1,693 | 1,740 | 367,300 |
| 2022/05/02 | 1,679 | 1,757 | 1,665 | 1,727 | 414,800 |
| 2022/04/28 | 1,655 | 1,739 | 1,655 | 1,714 | 479,600 |
| 2022/04/27 | 1,564 | 1,672 | 1,564 | 1,657 | 660,900 |
| 2022/04/26 | 1,536 | 1,588 | 1,535 | 1,581 | 280,600 |
| 2022/04/25 | 1,461 | 1,506 | 1,461 | 1,486 | 162,500 |
| 2022/04/22 | 1,561 | 1,564 | 1,511 | 1,516 | 177,900 |
| 2022/04/21 | 1,567 | 1,603 | 1,563 | 1,594 | 137,000 |
| 2022/04/20 | 1,643 | 1,643 | 1,572 | 1,579 | 196,900 |
| 2022/04/19 | 1,621 | 1,646 | 1,606 | 1,625 | 148,300 |
| 2022/04/18 | 1,623 | 1,623 | 1,558 | 1,592 | 169,500 |
| 2022/04/15 | 1,649 | 1,670 | 1,628 | 1,652 | 138,400 |
| 2022/04/14 | 1,673 | 1,690 | 1,647 | 1,673 | 206,900 |
| 2022/04/13 | 1,599 | 1,686 | 1,593 | 1,676 | 271,000 |
| 2022/04/12 | 1,619 | 1,625 | 1,562 | 1,580 | 333,700 |
| 2022/04/11 | 1,665 | 1,676 | 1,638 | 1,649 | 296,500 |
| 2022/04/08 | 1,606 | 1,676 | 1,597 | 1,672 | 414,500 |
| 2022/04/07 | 1,574 | 1,593 | 1,559 | 1,570 | 227,300 |
| 2022/04/06 | 1,620 | 1,626 | 1,582 | 1,606 | 214,400 |
| 2022/04/05 | 1,669 | 1,680 | 1,623 | 1,647 | 229,800 |
| 2022/04/04 | 1,559 | 1,634 | 1,556 | 1,631 | 244,200 |
| 2022/04/01 | 1,595 | 1,595 | 1,546 | 1,562 | 420,600 |
| 2022/03/31 | 1,680 | 1,692 | 1,594 | 1,599 | 430,800 |
| 2022/03/30 | 1,740 | 1,745 | 1,682 | 1,709 | 227,600 |
| 2022/03/29 | 1,717 | 1,733 | 1,693 | 1,721 | 227,000 |
| 2022/03/28 | 1,694 | 1,698 | 1,672 | 1,687 | 164,100 |
| 2022/03/25 | 1,709 | 1,720 | 1,684 | 1,706 | 126,700 |
| 2022/03/24 | 1,690 | 1,703 | 1,668 | 1,703 | 178,500 |
| 2022/03/23 | 1,675 | 1,719 | 1,663 | 1,699 | 337,700 |
| 2022/03/22 | 1,672 | 1,673 | 1,629 | 1,642 | 256,500 |
| 2022/03/18 | 1,655 | 1,682 | 1,644 | 1,671 | 258,500 |
| 2022/03/17 | 1,642 | 1,678 | 1,613 | 1,649 | 326,700 |
| 2022/03/16 | 1,587 | 1,608 | 1,553 | 1,572 | 334,400 |
| 2022/03/15 | 1,533 | 1,578 | 1,509 | 1,571 | 278,700 |
| 2022/03/14 | 1,508 | 1,534 | 1,499 | 1,500 | 219,100 |
| 2022/03/11 | 1,480 | 1,534 | 1,457 | 1,523 | 328,800 |
| 2022/03/10 | 1,519 | 1,540 | 1,501 | 1,528 | 265,000 |
| 2022/03/09 | 1,511 | 1,511 | 1,440 | 1,459 | 212,400 |
| 2022/03/08 | 1,450 | 1,530 | 1,429 | 1,481 | 300,300 |
| 2022/03/07 | 1,490 | 1,505 | 1,447 | 1,490 | 378,300 |
| 2022/03/04 | 1,668 | 1,681 | 1,529 | 1,560 | 471,800 |
| 2022/03/03 | 1,706 | 1,755 | 1,690 | 1,728 | 763,400 |
| 2022/03/02 | 1,599 | 1,678 | 1,571 | 1,657 | 505,600 |
| 2022/03/01 | 1,522 | 1,638 | 1,492 | 1,622 | 642,700 |
| 2022/02/28 | 1,458 | 1,507 | 1,424 | 1,492 | 472,900 |
| 2022/02/25 | 1,471 | 1,492 | 1,448 | 1,459 | 685,100 |
| 2022/02/24 | 1,455 | 1,480 | 1,436 | 1,449 | 343,800 |
| 2022/02/22 | 1,456 | 1,530 | 1,451 | 1,481 | 277,500 |
| 2022/02/21 | 1,461 | 1,487 | 1,447 | 1,486 | 218,400 |
| 2022/02/18 | 1,488 | 1,524 | 1,481 | 1,514 | 249,800 |
| 2022/02/17 | 1,530 | 1,549 | 1,511 | 1,539 | 301,600 |
| 2022/02/16 | 1,621 | 1,630 | 1,512 | 1,528 | 474,500 |
| 2022/02/15 | 1,574 | 1,610 | 1,564 | 1,581 | 159,200 |
| 2022/02/14 | 1,601 | 1,618 | 1,549 | 1,574 | 285,500 |
| 2022/02/10 | 1,707 | 1,735 | 1,660 | 1,671 | 356,000 |
| 2022/02/09 | 1,545 | 1,661 | 1,532 | 1,654 | 439,300 |
| 2022/02/08 | 1,537 | 1,635 | 1,531 | 1,554 | 545,600 |
| 2022/02/07 | 1,629 | 1,666 | 1,593 | 1,605 | 275,500 |
| 2022/02/04 | 1,620 | 1,659 | 1,613 | 1,646 | 219,400 |
| 2022/02/03 | 1,662 | 1,670 | 1,614 | 1,624 | 210,900 |
| 2022/02/02 | 1,633 | 1,710 | 1,630 | 1,702 | 268,600 |
| 2022/02/01 | 1,661 | 1,694 | 1,622 | 1,625 | 250,000 |
| 2022/01/31 | 1,561 | 1,651 | 1,559 | 1,631 | 191,700 |
| 2022/01/28 | 1,582 | 1,609 | 1,537 | 1,562 | 327,500 |
| 2022/01/27 | 1,635 | 1,655 | 1,560 | 1,567 | 453,400 |
| 2022/01/26 | 1,590 | 1,692 | 1,590 | 1,675 | 547,900 |
| 2022/01/25 | 1,659 | 1,672 | 1,570 | 1,585 | 354,300 |
| 2022/01/24 | 1,642 | 1,690 | 1,607 | 1,682 | 301,100 |
| 2022/01/21 | 1,706 | 1,736 | 1,665 | 1,702 | 262,900 |
| 2022/01/20 | 1,639 | 1,770 | 1,629 | 1,751 | 584,800 |
| 2022/01/19 | 1,710 | 1,747 | 1,649 | 1,660 | 262,000 |
| 2022/01/18 | 1,770 | 1,790 | 1,732 | 1,749 | 263,200 |
| 2022/01/17 | 1,808 | 1,825 | 1,767 | 1,777 | 294,700 |
| 2022/01/14 | 1,821 | 1,878 | 1,820 | 1,845 | 247,100 |
| 2022/01/13 | 1,953 | 1,953 | 1,872 | 1,873 | 225,200 |
| 2022/01/12 | 1,926 | 1,972 | 1,926 | 1,957 | 144,800 |
| 2022/01/11 | 1,928 | 1,949 | 1,910 | 1,935 | 212,200 |
| 2022/01/07 | 2,018 | 2,042 | 1,938 | 1,956 | 306,800 |
| 2022/01/06 | 2,002 | 2,045 | 1,981 | 2,012 | 228,200 |
| 2022/01/05 | 2,119 | 2,125 | 2,052 | 2,066 | 244,500 |
| 2022/01/04 | 2,169 | 2,184 | 2,105 | 2,133 | 139,600 |