ＪＰホールディングス(2749)の株価時系列情報
ＪＰホールディングス(2749)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 | 1,586 | 1,608 | 1,572 | 1,606 | 12,400 |
| 2010/12/29 | 1,554 | 1,576 | 1,545 | 1,576 | 17,800 |
| 2010/12/28 | 1,558 | 1,560 | 1,546 | 1,554 | 10,000 |
| 2010/12/27 | 1,540 | 1,556 | 1,530 | 1,546 | 22,200 |
| 2010/12/24 | 1,531 | 1,531 | 1,515 | 1,515 | 22,100 |
| 2010/12/20 | 1,540 | 1,540 | 1,500 | 1,501 | 11,000 |
| 2010/12/17 | 1,533 | 1,535 | 1,520 | 1,520 | 12,200 |
| 2010/12/16 | 1,524 | 1,529 | 1,517 | 1,517 | 11,500 |
| 2010/12/15 | 1,520 | 1,522 | 1,512 | 1,520 | 12,400 |
| 2010/12/14 | 1,510 | 1,520 | 1,497 | 1,512 | 25,400 |
| 2010/12/13 | 1,490 | 1,528 | 1,490 | 1,520 | 7,300 |
| 2010/12/10 | 1,500 | 1,500 | 1,482 | 1,483 | 5,400 |
| 2010/12/09 | 1,500 | 1,505 | 1,500 | 1,504 | 2,100 |
| 2010/12/08 | 1,500 | 1,512 | 1,480 | 1,500 | 6,100 |
| 2010/12/07 | 1,509 | 1,510 | 1,498 | 1,499 | 3,900 |
| 2010/12/06 | 1,500 | 1,519 | 1,500 | 1,503 | 9,000 |
| 2010/12/03 | 1,500 | 1,500 | 1,486 | 1,493 | 4,000 |
| 2010/12/02 | 1,519 | 1,520 | 1,476 | 1,500 | 6,200 |
| 2010/12/01 | 1,500 | 1,515 | 1,500 | 1,500 | 5,600 |
| 2010/11/30 | 1,500 | 1,505 | 1,498 | 1,500 | 8,400 |
| 2010/11/29 | 1,513 | 1,513 | 1,464 | 1,464 | 23,300 |
| 2010/11/26 | 1,577 | 1,577 | 1,520 | 1,534 | 24,300 |
| 2010/11/25 | 1,571 | 1,590 | 1,571 | 1,577 | 17,900 |
| 2010/11/24 | 1,570 | 1,570 | 1,540 | 1,570 | 2,100 |
| 2010/11/22 | 1,514 | 1,560 | 1,514 | 1,535 | 8,800 |
| 2010/11/19 | 1,580 | 1,580 | 1,550 | 1,552 | 4,800 |
| 2010/11/18 | 1,559 | 1,570 | 1,550 | 1,570 | 3,500 |
| 2010/11/17 | 1,555 | 1,565 | 1,541 | 1,559 | 3,800 |
| 2010/11/16 | 1,600 | 1,600 | 1,553 | 1,555 | 5,900 |
| 2010/11/15 | 1,641 | 1,641 | 1,622 | 1,622 | 1,500 |
| 2010/11/12 | 1,645 | 1,655 | 1,637 | 1,640 | 700 |
| 2010/11/11 | 1,670 | 1,670 | 1,650 | 1,658 | 1,600 |
| 2010/11/10 | 1,666 | 1,688 | 1,661 | 1,678 | 3,000 |
| 2010/11/09 | 1,655 | 1,660 | 1,633 | 1,655 | 2,900 |
| 2010/11/08 | 1,642 | 1,650 | 1,630 | 1,633 | 5,700 |
| 2010/11/05 | 1,630 | 1,645 | 1,600 | 1,642 | 4,500 |
| 2010/11/04 | 1,565 | 1,615 | 1,561 | 1,615 | 1,700 |
| 2010/11/02 | 1,600 | 1,600 | 1,560 | 1,565 | 1,400 |
| 2010/11/01 | 1,644 | 1,648 | 1,605 | 1,605 | 2,800 |
| 2010/10/29 | 1,600 | 1,650 | 1,600 | 1,644 | 2,800 |
| 2010/10/28 | 1,680 | 1,680 | 1,630 | 1,635 | 1,100 |
| 2010/10/27 | 1,680 | 1,690 | 1,656 | 1,678 | 15,400 |
| 2010/10/26 | 1,600 | 1,680 | 1,599 | 1,680 | 13,500 |
| 2010/10/25 | 1,520 | 1,570 | 1,520 | 1,563 | 24,400 |
| 2010/10/22 | 1,479 | 1,530 | 1,479 | 1,520 | 6,900 |
| 2010/10/21 | 1,521 | 1,530 | 1,470 | 1,470 | 9,200 |
| 2010/10/20 | 1,488 | 1,530 | 1,480 | 1,530 | 25,800 |
| 2010/10/19 | 1,495 | 1,495 | 1,465 | 1,488 | 1,000 |
| 2010/10/18 | 1,490 | 1,495 | 1,460 | 1,495 | 6,400 |
| 2010/10/15 | 1,502 | 1,528 | 1,500 | 1,500 | 10,200 |
| 2010/10/14 | 1,545 | 1,545 | 1,481 | 1,500 | 16,800 |
| 2010/10/13 | 1,550 | 1,555 | 1,546 | 1,549 | 8,800 |
| 2010/10/12 | 1,580 | 1,580 | 1,535 | 1,555 | 6,300 |
| 2010/10/08 | 1,581 | 1,610 | 1,571 | 1,580 | 15,700 |
| 2010/10/07 | 1,630 | 1,630 | 1,600 | 1,618 | 9,200 |
| 2010/10/06 | 1,595 | 1,610 | 1,555 | 1,570 | 10,800 |
| 2010/10/05 | 1,635 | 1,645 | 1,603 | 1,604 | 7,700 |
| 2010/10/04 | 1,690 | 1,690 | 1,650 | 1,651 | 1,800 |
| 2010/10/01 | 1,670 | 1,710 | 1,670 | 1,672 | 3,700 |
| 2010/09/30 | 1,670 | 1,694 | 1,661 | 1,694 | 3,600 |
| 2010/09/29 | 1,610 | 1,670 | 1,610 | 1,670 | 7,800 |
| 2010/09/28 | 1,610 | 1,629 | 1,605 | 1,629 | 9,100 |
| 2010/09/27 | 1,610 | 1,650 | 1,610 | 1,650 | 12,200 |
| 2010/09/24 | 1,595 | 1,630 | 1,595 | 1,610 | 30,200 |
| 2010/09/22 | 1,700 | 1,700 | 1,595 | 1,595 | 10,500 |
| 2010/09/21 | 1,745 | 1,745 | 1,700 | 1,705 | 9,700 |
| 2010/09/17 | 1,760 | 1,766 | 1,749 | 1,750 | 22,500 |
| 2010/09/16 | 1,775 | 1,775 | 1,750 | 1,760 | 15,100 |
| 2010/09/15 | 1,770 | 1,775 | 1,762 | 1,770 | 25,300 |
| 2010/09/14 | 1,725 | 1,770 | 1,720 | 1,770 | 39,800 |
| 2010/09/13 | 1,701 | 1,724 | 1,700 | 1,724 | 16,700 |
| 2010/09/10 | 1,700 | 1,720 | 1,700 | 1,705 | 10,800 |
| 2010/09/09 | 1,710 | 1,720 | 1,695 | 1,700 | 8,000 |
| 2010/09/08 | 1,710 | 1,710 | 1,700 | 1,710 | 6,600 |
| 2010/09/07 | 1,720 | 1,720 | 1,705 | 1,710 | 7,500 |
| 2010/09/06 | 1,700 | 1,720 | 1,696 | 1,720 | 11,500 |
| 2010/09/03 | 1,724 | 1,730 | 1,700 | 1,720 | 9,800 |
| 2010/09/02 | 1,717 | 1,735 | 1,710 | 1,725 | 12,800 |
| 2010/09/01 | 1,725 | 1,731 | 1,675 | 1,705 | 22,200 |
| 2010/08/31 | 1,706 | 1,745 | 1,702 | 1,725 | 34,900 |
| 2010/08/30 | 1,675 | 1,715 | 1,675 | 1,694 | 47,100 |
| 2010/08/27 | 1,621 | 1,680 | 1,620 | 1,662 | 44,500 |
| 2010/08/26 | 1,585 | 1,638 | 1,585 | 1,620 | 18,400 |
| 2010/08/25 | 1,552 | 1,575 | 1,550 | 1,575 | 10,100 |
| 2010/08/24 | 1,580 | 1,580 | 1,541 | 1,550 | 2,900 |
| 2010/08/23 | 1,570 | 1,589 | 1,520 | 1,585 | 7,200 |
| 2010/08/20 | 1,588 | 1,588 | 1,500 | 1,545 | 10,900 |
| 2010/08/19 | 1,543 | 1,590 | 1,543 | 1,590 | 6,300 |
| 2010/08/18 | 1,500 | 1,550 | 1,500 | 1,550 | 3,100 |
| 2010/08/17 | 1,480 | 1,491 | 1,472 | 1,490 | 8,100 |
| 2010/08/16 | 1,470 | 1,480 | 1,470 | 1,470 | 3,100 |
| 2010/08/13 | 1,460 | 1,475 | 1,460 | 1,470 | 3,600 |
| 2010/08/12 | 1,500 | 1,500 | 1,430 | 1,460 | 21,500 |
| 2010/08/11 | 1,511 | 1,520 | 1,510 | 1,520 | 2,700 |
| 2010/08/10 | 1,541 | 1,541 | 1,498 | 1,529 | 7,700 |
| 2010/08/09 | 1,541 | 1,551 | 1,540 | 1,541 | 4,700 |
| 2010/08/06 | 1,555 | 1,557 | 1,542 | 1,550 | 9,800 |
| 2010/08/05 | 1,551 | 1,551 | 1,546 | 1,550 | 2,500 |
| 2010/08/04 | 1,560 | 1,560 | 1,542 | 1,545 | 1,500 |
| 2010/08/03 | 1,580 | 1,580 | 1,530 | 1,535 | 1,800 |
| 2010/08/02 | 1,562 | 1,579 | 1,560 | 1,560 | 2,000 |
| 2010/07/30 | 1,596 | 1,599 | 1,570 | 1,585 | 11,900 |
| 2010/07/29 | 1,599 | 1,599 | 1,589 | 1,595 | 5,500 |
| 2010/07/28 | 1,580 | 1,590 | 1,570 | 1,589 | 3,300 |
| 2010/07/27 | 1,584 | 1,585 | 1,551 | 1,551 | 9,100 |
| 2010/07/26 | 1,550 | 1,579 | 1,549 | 1,579 | 16,700 |
| 2010/07/23 | 1,520 | 1,549 | 1,500 | 1,549 | 4,500 |
| 2010/07/22 | 1,490 | 1,500 | 1,490 | 1,490 | 800 |
| 2010/07/21 | 1,491 | 1,500 | 1,491 | 1,495 | 2,200 |
| 2010/07/20 | 1,500 | 1,500 | 1,481 | 1,491 | 4,700 |
| 2010/07/16 | 1,540 | 1,545 | 1,520 | 1,530 | 3,200 |
| 2010/07/15 | 1,543 | 1,543 | 1,525 | 1,534 | 5,000 |
| 2010/07/14 | 1,527 | 1,561 | 1,510 | 1,561 | 4,800 |
| 2010/07/13 | 1,545 | 1,545 | 1,507 | 1,529 | 12,500 |
| 2010/07/12 | 1,600 | 1,600 | 1,561 | 1,578 | 3,400 |
| 2010/07/09 | 1,600 | 1,610 | 1,600 | 1,601 | 6,300 |
| 2010/07/08 | 1,602 | 1,610 | 1,602 | 1,605 | 7,800 |
| 2010/07/07 | 1,650 | 1,650 | 1,599 | 1,601 | 13,300 |
| 2010/07/06 | 1,580 | 1,588 | 1,536 | 1,580 | 21,900 |
| 2010/07/05 | 1,485 | 1,510 | 1,485 | 1,505 | 6,800 |
| 2010/07/02 | 1,470 | 1,519 | 1,470 | 1,485 | 8,000 |
| 2010/07/01 | 1,480 | 1,480 | 1,460 | 1,470 | 1,700 |
| 2010/06/30 | 1,471 | 1,472 | 1,420 | 1,470 | 7,900 |
| 2010/06/29 | 1,498 | 1,498 | 1,470 | 1,471 | 6,300 |
| 2010/06/28 | 1,499 | 1,505 | 1,498 | 1,498 | 9,100 |
| 2010/06/25 | 1,483 | 1,500 | 1,483 | 1,498 | 14,000 |
| 2010/06/24 | 1,500 | 1,503 | 1,483 | 1,483 | 6,600 |
| 2010/06/23 | 1,485 | 1,525 | 1,476 | 1,520 | 13,600 |
| 2010/06/22 | 1,530 | 1,535 | 1,480 | 1,491 | 12,700 |
| 2010/06/21 | 1,500 | 1,510 | 1,482 | 1,500 | 8,000 |
| 2010/06/18 | 1,547 | 1,547 | 1,515 | 1,520 | 5,700 |
| 2010/06/17 | 1,480 | 1,549 | 1,480 | 1,549 | 21,000 |
| 2010/06/16 | 1,420 | 1,505 | 1,418 | 1,505 | 17,400 |
| 2010/06/15 | 1,396 | 1,405 | 1,390 | 1,405 | 3,700 |
| 2010/06/14 | 1,370 | 1,402 | 1,370 | 1,396 | 8,800 |
| 2010/06/11 | 1,391 | 1,400 | 1,335 | 1,350 | 16,900 |
| 2010/06/10 | 1,344 | 1,400 | 1,330 | 1,400 | 7,800 |
| 2010/06/09 | 1,330 | 1,345 | 1,320 | 1,344 | 7,900 |
| 2010/06/08 | 1,291 | 1,335 | 1,291 | 1,334 | 2,000 |
| 2010/06/07 | 1,320 | 1,320 | 1,286 | 1,290 | 6,800 |
| 2010/06/04 | 1,330 | 1,340 | 1,320 | 1,335 | 1,500 |
| 2010/06/03 | 1,340 | 1,340 | 1,321 | 1,330 | 3,400 |
| 2010/06/02 | 1,358 | 1,360 | 1,325 | 1,338 | 6,500 |
| 2010/06/01 | 1,350 | 1,380 | 1,350 | 1,370 | 7,500 |
| 2010/05/31 | 1,360 | 1,365 | 1,350 | 1,360 | 4,800 |
| 2010/05/28 | 1,370 | 1,374 | 1,330 | 1,355 | 8,000 |
| 2010/05/27 | 1,360 | 1,370 | 1,354 | 1,370 | 18,200 |
| 2010/05/26 | 1,350 | 1,355 | 1,343 | 1,354 | 8,600 |
| 2010/05/25 | 1,327 | 1,347 | 1,327 | 1,343 | 5,300 |
| 2010/05/24 | 1,320 | 1,345 | 1,317 | 1,322 | 2,900 |
| 2010/05/21 | 1,324 | 1,349 | 1,320 | 1,349 | 2,600 |
| 2010/05/20 | 1,395 | 1,400 | 1,362 | 1,400 | 4,700 |
| 2010/05/19 | 1,390 | 1,390 | 1,341 | 1,390 | 11,000 |
| 2010/05/18 | 1,395 | 1,405 | 1,395 | 1,396 | 1,700 |
| 2010/05/17 | 1,410 | 1,410 | 1,397 | 1,398 | 5,300 |
| 2010/05/14 | 1,386 | 1,395 | 1,380 | 1,395 | 1,600 |
| 2010/05/13 | 1,395 | 1,435 | 1,385 | 1,385 | 14,600 |
| 2010/05/12 | 1,402 | 1,402 | 1,381 | 1,387 | 7,300 |
| 2010/05/11 | 1,449 | 1,474 | 1,390 | 1,420 | 13,700 |
| 2010/05/10 | 1,410 | 1,478 | 1,410 | 1,476 | 15,300 |
| 2010/05/07 | 1,435 | 1,510 | 1,385 | 1,500 | 16,600 |
| 2010/05/06 | 1,534 | 1,534 | 1,485 | 1,488 | 9,200 |
| 2010/04/30 | 1,544 | 1,544 | 1,505 | 1,535 | 12,100 |
| 2010/04/28 | 1,505 | 1,540 | 1,505 | 1,505 | 30,500 |
| 2010/04/27 | 1,428 | 1,505 | 1,428 | 1,505 | 25,000 |
| 2010/04/26 | 1,395 | 1,428 | 1,380 | 1,428 | 15,200 |
| 2010/04/23 | 1,395 | 1,405 | 1,380 | 1,380 | 17,700 |
| 2010/04/22 | 1,350 | 1,405 | 1,350 | 1,380 | 55,600 |
| 2010/04/21 | 1,282 | 1,310 | 1,280 | 1,300 | 17,300 |
| 2010/04/20 | 1,268 | 1,290 | 1,268 | 1,274 | 6,400 |
| 2010/04/19 | 1,279 | 1,279 | 1,266 | 1,266 | 8,100 |
| 2010/04/16 | 1,279 | 1,300 | 1,264 | 1,300 | 10,600 |
| 2010/04/15 | 1,281 | 1,281 | 1,275 | 1,278 | 4,700 |
| 2010/04/14 | 1,286 | 1,300 | 1,273 | 1,280 | 5,700 |
| 2010/04/13 | 1,315 | 1,315 | 1,280 | 1,300 | 9,400 |
| 2010/04/12 | 1,293 | 1,310 | 1,284 | 1,300 | 10,700 |
| 2010/04/09 | 1,276 | 1,279 | 1,250 | 1,263 | 5,500 |
| 2010/04/08 | 1,286 | 1,290 | 1,275 | 1,275 | 4,600 |
| 2010/04/07 | 1,317 | 1,317 | 1,290 | 1,296 | 4,100 |
| 2010/04/06 | 1,308 | 1,320 | 1,296 | 1,300 | 9,000 |
| 2010/04/05 | 1,368 | 1,368 | 1,336 | 1,336 | 5,000 |
| 2010/04/02 | 1,350 | 1,370 | 1,350 | 1,368 | 29,900 |
| 2010/04/01 | 1,280 | 1,350 | 1,280 | 1,350 | 18,400 |