ジェイリース(7187)の株価時系列情報
ジェイリース(7187)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 869 | 875 | 846 | 860 | 57,400 |
| 2017/12/28 | 879 | 918 | 868 | 879 | 91,800 |
| 2017/12/27 | 854 | 875 | 854 | 874 | 36,200 |
| 2017/12/26 | 826 | 854 | 822 | 851 | 42,000 |
| 2017/12/25 | 841 | 842 | 823 | 828 | 87,600 |
| 2017/12/22 | 845 | 857 | 840 | 841 | 50,600 |
| 2017/12/21 | 852 | 854 | 842 | 845 | 22,000 |
| 2017/12/20 | 853 | 867 | 850 | 851 | 21,600 |
| 2017/12/19 | 861 | 872 | 847 | 853 | 34,600 |
| 2017/12/18 | 847 | 861 | 845 | 861 | 31,800 |
| 2017/12/15 | 849 | 852 | 840 | 845 | 30,300 |
| 2017/12/14 | 852 | 856 | 842 | 849 | 30,900 |
| 2017/12/13 | 849 | 860 | 849 | 854 | 33,900 |
| 2017/12/12 | 873 | 877 | 823 | 851 | 167,600 |
| 2017/12/11 | 887 | 895 | 876 | 877 | 41,800 |
| 2017/12/08 | 900 | 900 | 880 | 887 | 48,600 |
| 2017/12/07 | 880 | 913 | 853 | 876 | 106,000 |
| 2017/12/06 | 918 | 928 | 874 | 880 | 91,600 |
| 2017/12/05 | 933 | 937 | 903 | 921 | 154,000 |
| 2017/12/04 | 931 | 976 | 930 | 932 | 91,300 |
| 2017/12/01 | 918 | 935 | 902 | 930 | 67,300 |
| 2017/11/30 | 930 | 930 | 905 | 919 | 67,500 |
| 2017/11/29 | 876 | 908 | 875 | 905 | 84,300 |
| 2017/11/28 | 912 | 918 | 860 | 868 | 84,400 |
| 2017/11/28 | 1 -> 2.00 分割 | ||||
| 2017/11/27 | 1,887 | 1,890 | 1,821 | 1,844 | 38,700 |
| 2017/11/24 | 1,902 | 1,913 | 1,851 | 1,886 | 41,000 |
| 2017/11/22 | 1,942 | 1,988 | 1,905 | 1,926 | 80,400 |
| 2017/11/21 | 1,894 | 1,947 | 1,894 | 1,927 | 41,900 |
| 2017/11/20 | 1,842 | 1,912 | 1,839 | 1,894 | 55,100 |
| 2017/11/17 | 1,820 | 1,842 | 1,815 | 1,830 | 40,200 |
| 2017/11/16 | 1,729 | 1,792 | 1,722 | 1,766 | 28,000 |
| 2017/11/15 | 1,797 | 1,805 | 1,692 | 1,742 | 82,200 |
| 2017/11/14 | 1,861 | 1,874 | 1,805 | 1,810 | 40,800 |
| 2017/11/13 | 1,906 | 1,938 | 1,877 | 1,877 | 55,800 |
| 2017/11/10 | 1,870 | 1,956 | 1,827 | 1,949 | 131,300 |
| 2017/11/09 | 1,896 | 1,939 | 1,781 | 1,862 | 457,700 |
| 2017/11/08 | 1,625 | 1,650 | 1,590 | 1,650 | 34,500 |
| 2017/11/07 | 1,620 | 1,625 | 1,590 | 1,591 | 20,900 |
| 2017/11/06 | 1,588 | 1,670 | 1,570 | 1,619 | 47,200 |
| 2017/11/02 | 1,587 | 1,595 | 1,546 | 1,590 | 28,900 |
| 2017/11/01 | 1,610 | 1,620 | 1,584 | 1,594 | 24,800 |
| 2017/10/31 | 1,600 | 1,613 | 1,580 | 1,613 | 28,000 |
| 2017/10/30 | 1,575 | 1,622 | 1,564 | 1,616 | 77,600 |
| 2017/10/27 | 1,524 | 1,545 | 1,524 | 1,530 | 22,200 |
| 2017/10/26 | 1,507 | 1,541 | 1,506 | 1,511 | 27,300 |
| 2017/10/25 | 1,565 | 1,577 | 1,500 | 1,503 | 48,000 |
| 2017/10/24 | 1,501 | 1,561 | 1,483 | 1,550 | 45,100 |
| 2017/10/23 | 1,540 | 1,545 | 1,459 | 1,480 | 63,300 |
| 2017/10/20 | 1,580 | 1,634 | 1,478 | 1,505 | 189,800 |
| 2017/10/19 | 1,620 | 1,635 | 1,598 | 1,602 | 35,700 |
| 2017/10/18 | 1,675 | 1,685 | 1,621 | 1,655 | 19,400 |
| 2017/10/17 | 1,675 | 1,685 | 1,603 | 1,674 | 73,800 |
| 2017/10/16 | 1,736 | 1,757 | 1,695 | 1,699 | 31,700 |
| 2017/10/13 | 1,778 | 1,798 | 1,702 | 1,754 | 49,900 |
| 2017/10/12 | 1,798 | 1,810 | 1,775 | 1,795 | 64,500 |
| 2017/10/11 | 1,806 | 1,868 | 1,756 | 1,760 | 58,900 |
| 2017/10/10 | 1,676 | 1,830 | 1,676 | 1,766 | 71,600 |
| 2017/10/06 | 1,726 | 1,750 | 1,670 | 1,675 | 42,700 |
| 2017/10/05 | 1,788 | 1,788 | 1,699 | 1,722 | 59,300 |
| 2017/10/04 | 1,619 | 1,774 | 1,581 | 1,756 | 134,000 |
| 2017/10/03 | 1,610 | 1,633 | 1,575 | 1,601 | 30,200 |
| 2017/10/02 | 1,525 | 1,631 | 1,525 | 1,618 | 49,700 |
| 2017/09/29 | 1,565 | 1,565 | 1,517 | 1,525 | 35,100 |
| 2017/09/28 | 1,574 | 1,595 | 1,540 | 1,581 | 36,500 |
| 2017/09/27 | 1,596 | 1,596 | 1,553 | 1,574 | 30,900 |
| 2017/09/26 | 1,608 | 1,625 | 1,546 | 1,610 | 55,000 |
| 2017/09/25 | 1,593 | 1,667 | 1,593 | 1,619 | 37,700 |
| 2017/09/22 | 1,611 | 1,629 | 1,578 | 1,610 | 51,900 |
| 2017/09/21 | 1,620 | 1,675 | 1,609 | 1,615 | 54,200 |
| 2017/09/20 | 1,640 | 1,688 | 1,604 | 1,604 | 256,100 |
| 2017/09/19 | 1,627 | 1,639 | 1,595 | 1,600 | 91,600 |
| 2017/09/15 | 1,597 | 1,680 | 1,592 | 1,641 | 28,500 |
| 2017/09/14 | 1,612 | 1,622 | 1,538 | 1,598 | 35,100 |
| 2017/09/13 | 1,544 | 1,642 | 1,532 | 1,608 | 50,400 |
| 2017/09/12 | 1,534 | 1,545 | 1,521 | 1,544 | 23,800 |
| 2017/09/11 | 1,535 | 1,545 | 1,501 | 1,533 | 22,500 |
| 2017/09/08 | 1,504 | 1,547 | 1,467 | 1,500 | 27,200 |
| 2017/09/07 | 1,500 | 1,501 | 1,456 | 1,487 | 24,900 |
| 2017/09/06 | 1,427 | 1,522 | 1,426 | 1,500 | 49,200 |
| 2017/09/05 | 1,512 | 1,534 | 1,470 | 1,490 | 42,900 |
| 2017/09/04 | 1,580 | 1,580 | 1,470 | 1,552 | 48,800 |
| 2017/09/01 | 1,634 | 1,634 | 1,580 | 1,590 | 10,300 |
| 2017/08/31 | 1,600 | 1,635 | 1,520 | 1,634 | 37,100 |
| 2017/08/30 | 1,585 | 1,645 | 1,580 | 1,610 | 48,000 |
| 2017/08/29 | 1,652 | 1,675 | 1,604 | 1,625 | 70,700 |
| 2017/08/28 | 1,719 | 1,720 | 1,671 | 1,687 | 58,400 |
| 2017/08/25 | 1,645 | 1,720 | 1,607 | 1,700 | 56,400 |
| 2017/08/24 | 1,659 | 1,680 | 1,605 | 1,622 | 71,900 |
| 2017/08/23 | 1,551 | 1,699 | 1,551 | 1,660 | 151,100 |
| 2017/08/22 | 1,390 | 1,560 | 1,382 | 1,540 | 106,000 |
| 2017/08/21 | 1,356 | 1,376 | 1,326 | 1,365 | 35,000 |
| 2017/08/18 | 1,395 | 1,428 | 1,346 | 1,401 | 44,500 |
| 2017/08/17 | 1,472 | 1,497 | 1,375 | 1,425 | 55,900 |
| 2017/08/16 | 1,403 | 1,544 | 1,381 | 1,459 | 89,400 |
| 2017/08/15 | 1,380 | 1,445 | 1,311 | 1,445 | 105,400 |
| 2017/08/14 | 1,212 | 1,426 | 1,191 | 1,355 | 190,500 |
| 2017/08/10 | 1,274 | 1,297 | 1,190 | 1,190 | 313,800 |
| 2017/08/09 | 1,033 | 1,040 | 1,018 | 1,018 | 34,100 |
| 2017/08/08 | 1,039 | 1,046 | 1,029 | 1,032 | 17,300 |
| 2017/08/07 | 1,042 | 1,042 | 1,024 | 1,024 | 16,400 |
| 2017/08/04 | 1,030 | 1,043 | 1,029 | 1,032 | 9,300 |
| 2017/08/03 | 1,041 | 1,044 | 1,028 | 1,036 | 11,800 |
| 2017/08/02 | 1,031 | 1,043 | 1,026 | 1,041 | 9,600 |
| 2017/08/01 | 1,046 | 1,046 | 1,018 | 1,031 | 22,100 |
| 2017/07/31 | 1,050 | 1,059 | 1,045 | 1,046 | 16,700 |
| 2017/07/28 | 1,040 | 1,053 | 1,034 | 1,049 | 17,200 |
| 2017/07/27 | 1,037 | 1,055 | 1,034 | 1,040 | 19,400 |
| 2017/07/26 | 1,038 | 1,049 | 1,026 | 1,035 | 7,800 |
| 2017/07/25 | 1,035 | 1,050 | 1,031 | 1,034 | 7,300 |
| 2017/07/24 | 1,055 | 1,060 | 1,032 | 1,039 | 13,700 |
| 2017/07/21 | 1,045 | 1,050 | 1,021 | 1,050 | 19,100 |
| 2017/07/20 | 1,002 | 1,025 | 1,002 | 1,025 | 5,000 |
| 2017/07/19 | 1,007 | 1,020 | 998 | 1,006 | 7,300 |
| 2017/07/18 | 1,022 | 1,038 | 1,009 | 1,015 | 11,200 |
| 2017/07/14 | 1,045 | 1,045 | 1,010 | 1,022 | 9,900 |
| 2017/07/13 | 1,044 | 1,058 | 1,038 | 1,045 | 20,200 |
| 2017/07/12 | 1,043 | 1,045 | 1,032 | 1,040 | 6,300 |
| 2017/07/11 | 1,038 | 1,051 | 1,028 | 1,051 | 20,900 |
| 2017/07/10 | 1,037 | 1,048 | 1,023 | 1,046 | 24,900 |
| 2017/07/07 | 999 | 1,024 | 996 | 1,022 | 14,700 |
| 2017/07/06 | 972 | 1,015 | 972 | 1,003 | 24,600 |
| 2017/07/05 | 974 | 974 | 961 | 972 | 8,800 |
| 2017/07/04 | 976 | 980 | 961 | 961 | 11,100 |
| 2017/07/03 | 950 | 968 | 939 | 966 | 15,200 |
| 2017/06/30 | 956 | 966 | 936 | 953 | 32,700 |
| 2017/06/29 | 980 | 984 | 966 | 981 | 12,100 |
| 2017/06/28 | 1,014 | 1,014 | 984 | 986 | 11,000 |
| 2017/06/28 | 1 -> 2.00 分割 | ||||
| 2017/06/27 | 2,006 | 2,029 | 1,997 | 1,997 | 11,000 |
| 2017/06/26 | 2,044 | 2,044 | 2,000 | 2,015 | 9,900 |
| 2017/06/23 | 2,048 | 2,062 | 2,029 | 2,029 | 3,600 |
| 2017/06/22 | 2,047 | 2,059 | 2,043 | 2,048 | 2,400 |
| 2017/06/21 | 2,048 | 2,048 | 2,023 | 2,047 | 3,300 |
| 2017/06/20 | 2,080 | 2,088 | 2,039 | 2,048 | 8,200 |
| 2017/06/19 | 2,073 | 2,114 | 2,045 | 2,090 | 14,800 |
| 2017/06/16 | 2,012 | 2,029 | 2,008 | 2,023 | 8,900 |
| 2017/06/15 | 2,026 | 2,026 | 1,948 | 1,996 | 21,600 |
| 2017/06/14 | 2,010 | 2,024 | 2,001 | 2,001 | 8,800 |
| 2017/06/13 | 2,036 | 2,036 | 2,007 | 2,017 | 6,000 |
| 2017/06/12 | 2,022 | 2,053 | 2,022 | 2,036 | 4,600 |
| 2017/06/09 | 2,080 | 2,080 | 2,049 | 2,049 | 5,500 |
| 2017/06/08 | 2,046 | 2,082 | 2,046 | 2,081 | 6,200 |
| 2017/06/07 | 2,095 | 2,098 | 2,031 | 2,080 | 11,400 |
| 2017/06/06 | 2,120 | 2,134 | 2,002 | 2,117 | 26,100 |
| 2017/06/05 | 2,151 | 2,164 | 2,131 | 2,131 | 8,900 |
| 2017/06/02 | 2,115 | 2,190 | 2,115 | 2,131 | 15,300 |
| 2017/06/01 | 2,037 | 2,110 | 2,037 | 2,110 | 22,900 |
| 2017/05/31 | 2,033 | 2,037 | 2,024 | 2,037 | 9,400 |
| 2017/05/30 | 2,106 | 2,114 | 2,031 | 2,034 | 20,600 |
| 2017/05/29 | 2,108 | 2,123 | 2,020 | 2,095 | 84,500 |
| 2017/05/26 | 1,964 | 1,964 | 1,902 | 1,928 | 6,000 |
| 2017/05/25 | 1,951 | 1,955 | 1,919 | 1,935 | 10,400 |
| 2017/05/24 | 1,930 | 1,969 | 1,905 | 1,960 | 24,900 |
| 2017/05/23 | 1,890 | 1,925 | 1,884 | 1,919 | 22,500 |
| 2017/05/22 | 1,836 | 1,909 | 1,821 | 1,875 | 23,400 |
| 2017/05/19 | 1,782 | 1,820 | 1,782 | 1,809 | 8,500 |
| 2017/05/18 | 1,792 | 1,798 | 1,752 | 1,776 | 12,400 |
| 2017/05/17 | 1,820 | 1,822 | 1,797 | 1,800 | 6,100 |
| 2017/05/16 | 1,805 | 1,822 | 1,800 | 1,820 | 12,600 |
| 2017/05/15 | 1,795 | 1,813 | 1,770 | 1,805 | 12,300 |
| 2017/05/12 | 1,789 | 1,789 | 1,763 | 1,770 | 8,000 |
| 2017/05/11 | 1,850 | 1,850 | 1,772 | 1,790 | 41,200 |
| 2017/05/10 | 1,780 | 1,783 | 1,752 | 1,752 | 7,500 |
| 2017/05/09 | 1,751 | 1,785 | 1,740 | 1,780 | 5,100 |
| 2017/05/08 | 1,766 | 1,776 | 1,759 | 1,759 | 5,100 |
| 2017/05/02 | 1,747 | 1,764 | 1,747 | 1,755 | 3,800 |
| 2017/05/01 | 1,712 | 1,759 | 1,712 | 1,745 | 4,000 |
| 2017/04/28 | 1,726 | 1,762 | 1,726 | 1,732 | 6,900 |
| 2017/04/27 | 1,714 | 1,780 | 1,707 | 1,739 | 6,600 |
| 2017/04/26 | 1,709 | 1,713 | 1,703 | 1,711 | 4,100 |
| 2017/04/25 | 1,679 | 1,680 | 1,668 | 1,678 | 1,900 |
| 2017/04/24 | 1,661 | 1,683 | 1,661 | 1,661 | 3,900 |
| 2017/04/21 | 1,674 | 1,689 | 1,672 | 1,682 | 3,000 |
| 2017/04/20 | 1,708 | 1,708 | 1,676 | 1,676 | 2,900 |
| 2017/04/19 | 1,712 | 1,712 | 1,674 | 1,699 | 2,600 |
| 2017/04/18 | 1,690 | 1,715 | 1,666 | 1,705 | 12,400 |
| 2017/04/17 | 1,580 | 1,650 | 1,580 | 1,650 | 13,400 |
| 2017/04/14 | 1,629 | 1,639 | 1,561 | 1,595 | 31,300 |
| 2017/04/13 | 1,620 | 1,658 | 1,607 | 1,642 | 15,800 |
| 2017/04/12 | 1,700 | 1,700 | 1,651 | 1,658 | 10,500 |
| 2017/04/11 | 1,725 | 1,738 | 1,701 | 1,710 | 11,900 |
| 2017/04/10 | 1,717 | 1,737 | 1,710 | 1,720 | 5,800 |
| 2017/04/07 | 1,700 | 1,719 | 1,672 | 1,717 | 16,100 |
| 2017/04/06 | 1,761 | 1,778 | 1,688 | 1,704 | 30,700 |
| 2017/04/05 | 1,801 | 1,803 | 1,767 | 1,782 | 10,800 |
| 2017/04/04 | 1,835 | 1,847 | 1,803 | 1,803 | 15,300 |
| 2017/04/03 | 1,870 | 1,879 | 1,825 | 1,832 | 18,800 |
| 2017/03/31 | 1,870 | 1,892 | 1,870 | 1,880 | 7,900 |
| 2017/03/30 | 1,884 | 1,895 | 1,865 | 1,878 | 10,000 |
| 2017/03/29 | 1,868 | 1,880 | 1,858 | 1,870 | 7,900 |
| 2017/03/28 | 1,859 | 1,874 | 1,850 | 1,863 | 12,700 |
| 2017/03/27 | 1,860 | 1,860 | 1,837 | 1,841 | 11,400 |
| 2017/03/24 | 1,845 | 1,860 | 1,836 | 1,846 | 4,900 |
| 2017/03/23 | 1,844 | 1,844 | 1,825 | 1,830 | 4,400 |
| 2017/03/22 | 1,823 | 1,850 | 1,820 | 1,836 | 9,500 |
| 2017/03/21 | 1,811 | 1,844 | 1,803 | 1,836 | 8,400 |
| 2017/03/17 | 1,838 | 1,842 | 1,810 | 1,815 | 8,200 |
| 2017/03/16 | 1,802 | 1,835 | 1,801 | 1,827 | 13,700 |
| 2017/03/15 | 1,867 | 1,874 | 1,810 | 1,818 | 56,200 |
| 2017/03/14 | 1,930 | 1,930 | 1,887 | 1,907 | 12,200 |
| 2017/03/13 | 1,939 | 1,946 | 1,921 | 1,921 | 8,300 |
| 2017/03/10 | 1,926 | 1,944 | 1,912 | 1,921 | 9,800 |
| 2017/03/09 | 1,928 | 1,969 | 1,923 | 1,923 | 8,300 |
| 2017/03/08 | 1,967 | 1,980 | 1,910 | 1,920 | 19,700 |
| 2017/03/07 | 1,995 | 1,995 | 1,966 | 1,966 | 8,800 |
| 2017/03/06 | 2,044 | 2,067 | 1,960 | 1,984 | 17,800 |
| 2017/03/03 | 2,064 | 2,065 | 2,020 | 2,037 | 8,700 |
| 2017/03/02 | 2,054 | 2,062 | 2,050 | 2,055 | 10,800 |
| 2017/03/01 | 2,078 | 2,078 | 2,051 | 2,055 | 13,500 |
| 2017/02/28 | 2,078 | 2,078 | 2,033 | 2,051 | 11,400 |
| 2017/02/27 | 2,095 | 2,095 | 2,006 | 2,028 | 22,300 |
| 2017/02/24 | 1,982 | 2,028 | 1,982 | 1,995 | 8,500 |
| 2017/02/23 | 1,990 | 1,990 | 1,982 | 1,982 | 12,300 |
| 2017/02/22 | 1,999 | 2,009 | 1,991 | 1,992 | 12,600 |
| 2017/02/21 | 2,037 | 2,050 | 2,021 | 2,025 | 10,500 |
| 2017/02/20 | 2,035 | 2,057 | 2,031 | 2,057 | 10,300 |
| 2017/02/17 | 2,030 | 2,096 | 2,017 | 2,035 | 14,100 |
| 2017/02/16 | 1,995 | 2,034 | 1,980 | 2,015 | 17,500 |
| 2017/02/15 | 2,044 | 2,049 | 1,995 | 2,004 | 20,000 |
| 2017/02/14 | 2,040 | 2,040 | 2,010 | 2,014 | 19,200 |
| 2017/02/13 | 1,922 | 2,005 | 1,922 | 2,005 | 35,500 |
| 2017/02/10 | 1,890 | 1,930 | 1,870 | 1,922 | 35,600 |
| 2017/02/09 | 1,838 | 1,876 | 1,823 | 1,868 | 11,700 |
| 2017/02/08 | 1,817 | 1,877 | 1,816 | 1,838 | 32,700 |
| 2017/02/07 | 1,874 | 1,875 | 1,820 | 1,857 | 16,100 |
| 2017/02/06 | 1,801 | 1,876 | 1,801 | 1,866 | 25,400 |
| 2017/02/03 | 1,800 | 1,806 | 1,791 | 1,792 | 18,100 |
| 2017/02/02 | 1,815 | 1,815 | 1,800 | 1,800 | 9,400 |
| 2017/02/01 | 1,796 | 1,810 | 1,795 | 1,803 | 5,600 |
| 2017/01/31 | 1,820 | 1,820 | 1,791 | 1,795 | 19,900 |
| 2017/01/30 | 1,864 | 1,864 | 1,820 | 1,822 | 12,200 |
| 2017/01/27 | 1,838 | 1,845 | 1,825 | 1,845 | 11,400 |
| 2017/01/26 | 1,863 | 1,895 | 1,831 | 1,846 | 14,900 |
| 2017/01/25 | 1,828 | 1,837 | 1,823 | 1,823 | 11,200 |
| 2017/01/24 | 1,777 | 1,801 | 1,774 | 1,788 | 13,300 |
| 2017/01/23 | 1,817 | 1,818 | 1,789 | 1,797 | 10,200 |
| 2017/01/20 | 1,800 | 1,812 | 1,780 | 1,810 | 9,700 |
| 2017/01/19 | 1,761 | 1,802 | 1,761 | 1,788 | 7,600 |
| 2017/01/18 | 1,800 | 1,808 | 1,764 | 1,770 | 25,200 |
| 2017/01/17 | 1,805 | 1,814 | 1,800 | 1,800 | 18,800 |
| 2017/01/16 | 1,825 | 1,839 | 1,805 | 1,820 | 14,200 |
| 2017/01/13 | 1,830 | 1,835 | 1,819 | 1,827 | 11,500 |
| 2017/01/12 | 1,893 | 1,893 | 1,830 | 1,841 | 26,100 |
| 2017/01/11 | 1,831 | 1,898 | 1,829 | 1,898 | 19,900 |
| 2017/01/10 | 1,780 | 1,870 | 1,780 | 1,831 | 42,300 |
| 2017/01/06 | 1,755 | 1,773 | 1,754 | 1,773 | 12,200 |
| 2017/01/05 | 1,742 | 1,771 | 1,735 | 1,766 | 19,400 |
| 2017/01/04 | 1,717 | 1,742 | 1,717 | 1,742 | 11,500 |