ジンズホールディングス(3046)の株価時系列情報
ジンズホールディングス(3046)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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 2006/12/27 | 1,300 | 1,300 | 1,260 | 1,260 | 3,000 |
| 2006/12/26 | 1,260 | 1,300 | 1,260 | 1,300 | 15,000 |
| 2006/12/25 | 1,290 | 1,290 | 1,250 | 1,250 | 9,000 |
| 2006/12/22 | 1,310 | 1,310 | 1,250 | 1,290 | 8,000 |
| 2006/12/21 | 1,320 | 1,330 | 1,313 | 1,313 | 24,000 |
| 2006/12/20 | 1,270 | 1,358 | 1,270 | 1,306 | 5,000 |
| 2006/12/19 | 1,321 | 1,369 | 1,321 | 1,325 | 19,000 |
| 2006/12/18 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 2006/12/15 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 2006/12/14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/12/13 | 1,400 | 1,420 | 1,400 | 1,420 | 6,000 |
| 2006/12/08 | 1,425 | 1,455 | 1,425 | 1,430 | 6,000 |
| 2006/12/07 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 2006/12/06 | 1,480 | 1,480 | 1,458 | 1,458 | 10,000 |
| 2006/12/05 | 1,400 | 1,455 | 1,380 | 1,455 | 5,000 |
| 2006/12/04 | 1,455 | 1,455 | 1,455 | 1,455 | 1,000 |
| 2006/12/01 | 1,400 | 1,480 | 1,400 | 1,480 | 2,000 |
| 2006/11/30 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 |
| 2006/11/29 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 2006/11/27 | 1,400 | 1,400 | 1,395 | 1,395 | 6,000 |
| 2006/11/24 | 1,400 | 1,400 | 1,396 | 1,400 | 9,000 |
| 2006/11/22 | 1,380 | 1,380 | 1,310 | 1,380 | 12,000 |
| 2006/11/21 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 |
| 2006/11/20 | 1,400 | 1,400 | 1,360 | 1,400 | 14,000 |
| 2006/11/17 | 1,496 | 1,496 | 1,421 | 1,421 | 4,000 |
| 2006/11/16 | 1,495 | 1,495 | 1,415 | 1,415 | 2,000 |
| 2006/11/15 | 1,480 | 1,497 | 1,480 | 1,497 | 2,000 |
| 2006/11/13 | 1,500 | 1,500 | 1,400 | 1,400 | 3,000 |
| 2006/11/10 | 1,498 | 1,498 | 1,498 | 1,498 | 1,000 |
| 2006/11/09 | 1,400 | 1,498 | 1,400 | 1,498 | 8,000 |
| 2006/11/08 | 1,400 | 1,400 | 1,340 | 1,340 | 4,000 |
| 2006/11/07 | 1,420 | 1,420 | 1,410 | 1,410 | 3,000 |
| 2006/11/06 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 |
| 2006/11/02 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 2006/11/01 | 1,500 | 1,500 | 1,470 | 1,470 | 5,000 |
| 2006/10/31 | 1,480 | 1,490 | 1,480 | 1,490 | 4,000 |
| 2006/10/30 | 1,470 | 1,470 | 1,400 | 1,450 | 12,000 |
| 2006/10/27 | 1,510 | 1,540 | 1,480 | 1,480 | 51,000 |
| 2006/10/26 | 1,600 | 1,635 | 1,580 | 1,600 | 40,000 |
| 2006/10/25 | 1,610 | 1,665 | 1,600 | 1,665 | 17,000 |
| 2006/10/24 | 1,590 | 1,657 | 1,560 | 1,641 | 31,000 |
| 2006/10/23 | 1,490 | 1,560 | 1,490 | 1,560 | 6,000 |
| 2006/10/20 | 1,502 | 1,502 | 1,490 | 1,490 | 7,000 |
| 2006/10/19 | 1,560 | 1,560 | 1,500 | 1,501 | 12,000 |
| 2006/10/18 | 1,530 | 1,560 | 1,496 | 1,559 | 9,000 |
| 2006/10/17 | 1,564 | 1,564 | 1,500 | 1,500 | 27,000 |
| 2006/10/16 | 1,639 | 1,639 | 1,565 | 1,565 | 13,000 |
| 2006/10/13 | 1,520 | 1,618 | 1,500 | 1,610 | 50,000 |
| 2006/10/12 | 1,540 | 1,636 | 1,510 | 1,580 | 57,000 |
| 2006/10/11 | 1,621 | 1,621 | 1,590 | 1,600 | 47,000 |
| 2006/10/10 | 1,595 | 1,685 | 1,595 | 1,621 | 71,000 |
| 2006/10/06 | 1,678 | 1,700 | 1,650 | 1,680 | 93,000 |
| 2006/10/05 | 1,640 | 1,680 | 1,590 | 1,678 | 53,000 |
| 2006/10/04 | 1,630 | 1,670 | 1,560 | 1,610 | 73,000 |
| 2006/10/03 | 1,590 | 1,630 | 1,570 | 1,630 | 42,000 |
| 2006/10/02 | 1,500 | 1,567 | 1,500 | 1,567 | 17,000 |
| 2006/09/29 | 1,490 | 1,506 | 1,470 | 1,500 | 26,000 |
| 2006/09/28 | 1,476 | 1,500 | 1,432 | 1,450 | 13,000 |
| 2006/09/27 | 1,500 | 1,524 | 1,500 | 1,506 | 9,000 |
| 2006/09/26 | 1,520 | 1,545 | 1,480 | 1,540 | 12,000 |
| 2006/09/25 | 1,579 | 1,579 | 1,470 | 1,550 | 38,000 |
| 2006/09/22 | 1,535 | 1,579 | 1,510 | 1,579 | 32,000 |
| 2006/09/21 | 1,541 | 1,580 | 1,505 | 1,560 | 38,000 |
| 2006/09/20 | 1,500 | 1,560 | 1,500 | 1,533 | 119,000 |
| 2006/09/19 | 1,410 | 1,480 | 1,340 | 1,480 | 63,000 |
| 2006/09/15 | 1,470 | 1,470 | 1,390 | 1,425 | 27,000 |
| 2006/09/14 | 1,450 | 1,498 | 1,400 | 1,470 | 89,000 |
| 2006/09/13 | 1,390 | 1,430 | 1,372 | 1,400 | 70,000 |
| 2006/09/12 | 1,356 | 1,469 | 1,330 | 1,350 | 153,000 |
| 2006/09/11 | 1,350 | 1,355 | 1,265 | 1,316 | 108,000 |
| 2006/09/08 | 1,420 | 1,460 | 1,350 | 1,360 | 202,000 |
| 2006/09/07 | 1,246 | 1,420 | 1,246 | 1,420 | 203,000 |
| 2006/09/06 | 1,260 | 1,260 | 1,200 | 1,230 | 20,000 |
| 2006/09/05 | 1,251 | 1,260 | 1,160 | 1,245 | 88,000 |
| 2006/09/04 | 1,197 | 1,260 | 1,190 | 1,235 | 85,000 |
| 2006/09/01 | 1,110 | 1,210 | 1,067 | 1,197 | 98,000 |
| 2006/08/31 | 1,075 | 1,110 | 1,015 | 1,110 | 65,000 |
| 2006/08/30 | 1,154 | 1,154 | 1,070 | 1,075 | 137,000 |
| 2006/08/29 | 1,191 | 1,191 | 1,131 | 1,155 | 67,000 |
| 2006/08/28 | 1,103 | 1,230 | 1,061 | 1,181 | 199,000 |
| 2006/08/25 | 1,271 | 1,319 | 1,114 | 1,131 | 328,000 |
| 2006/08/24 | 1,184 | 1,297 | 1,156 | 1,290 | 332,000 |
| 2006/08/23 | 1,121 | 1,199 | 1,080 | 1,182 | 338,000 |
| 2006/08/22 | 1,035 | 1,170 | 1,010 | 1,140 | 573,000 |
| 2006/08/21 | 959 | 1,021 | 949 | 1,021 | 356,000 |
| 2006/08/18 | 945 | 959 | 913 | 955 | 90,000 |
| 2006/08/17 | 950 | 951 | 930 | 944 | 99,000 |
| 2006/08/16 | 962 | 962 | 940 | 950 | 102,000 |
| 2006/08/15 | 931 | 961 | 926 | 961 | 191,000 |
| 2006/08/14 | 920 | 929 | 903 | 926 | 107,000 |
| 2006/08/11 | 917 | 923 | 885 | 900 | 245,000 |
| 2006/08/10 | 865 | 945 | 850 | 937 | 782,000 |
| 2006/08/09 | 890 | 905 | 825 | 855 | 591,000 |
| 2006/08/08 | 962 | 1,000 | 862 | 887 | 3,003,000 |