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 |
|---|---|---|---|---|---|
| 2012/12/28 | 3,000 | 3,110 | 3,000 | 3,105 | 178,000 |
| 2012/12/27 | 3,040 | 3,045 | 2,989 | 2,992 | 164,000 |
| 2012/12/26 | 3,035 | 3,080 | 3,020 | 3,040 | 90,000 |
| 2012/12/25 | 3,095 | 3,095 | 3,005 | 3,030 | 132,000 |
| 2012/12/21 | 3,200 | 3,200 | 3,035 | 3,050 | 210,000 |
| 2012/12/20 | 3,000 | 3,220 | 2,951 | 3,165 | 419,000 |
| 2012/12/19 | 3,030 | 3,050 | 3,005 | 3,005 | 141,000 |
| 2012/12/18 | 3,030 | 3,045 | 3,010 | 3,030 | 150,000 |
| 2012/12/17 | 3,055 | 3,060 | 3,005 | 3,010 | 143,000 |
| 2012/12/14 | 3,085 | 3,100 | 2,985 | 3,065 | 264,000 |
| 2012/12/13 | 2,980 | 3,110 | 2,895 | 3,100 | 435,000 |
| 2012/12/12 | 3,200 | 3,210 | 3,020 | 3,030 | 332,000 |
| 2012/12/11 | 3,200 | 3,240 | 3,165 | 3,180 | 135,000 |
| 2012/12/10 | 3,250 | 3,255 | 3,160 | 3,185 | 125,000 |
| 2012/12/07 | 3,260 | 3,275 | 3,160 | 3,190 | 221,000 |
| 2012/12/06 | 3,350 | 3,385 | 3,205 | 3,205 | 511,000 |
| 2012/12/05 | 3,090 | 3,270 | 3,090 | 3,190 | 319,000 |
| 2012/12/04 | 3,050 | 3,150 | 2,975 | 3,080 | 376,000 |
| 2012/12/03 | 3,220 | 3,365 | 3,100 | 3,110 | 425,000 |
| 2012/11/30 | 3,115 | 3,200 | 3,010 | 3,200 | 547,000 |
| 2012/11/29 | 2,950 | 3,170 | 2,950 | 3,155 | 808,000 |
| 2012/11/28 | 2,870 | 2,959 | 2,860 | 2,913 | 709,000 |
| 2012/11/27 | 2,650 | 2,870 | 2,630 | 2,822 | 701,000 |
| 2012/11/26 | 2,702 | 2,720 | 2,651 | 2,672 | 214,000 |
| 2012/11/22 | 2,641 | 2,695 | 2,641 | 2,690 | 393,000 |
| 2012/11/21 | 2,585 | 2,649 | 2,520 | 2,649 | 372,000 |
| 2012/11/20 | 2,467 | 2,597 | 2,467 | 2,555 | 335,000 |
| 2012/11/19 | 2,480 | 2,519 | 2,461 | 2,467 | 203,000 |
| 2012/11/16 | 2,609 | 2,623 | 2,523 | 2,532 | 307,000 |
| 2012/11/15 | 2,690 | 2,695 | 2,598 | 2,630 | 425,000 |
| 2012/11/14 | 2,569 | 2,680 | 2,569 | 2,668 | 658,000 |
| 2012/11/13 | 2,461 | 2,548 | 2,461 | 2,548 | 431,000 |
| 2012/11/12 | 2,461 | 2,493 | 2,436 | 2,461 | 163,000 |
| 2012/11/09 | 2,460 | 2,499 | 2,405 | 2,497 | 169,000 |
| 2012/11/08 | 2,471 | 2,485 | 2,415 | 2,441 | 143,000 |
| 2012/11/07 | 2,540 | 2,560 | 2,415 | 2,429 | 382,000 |
| 2012/11/06 | 2,332 | 2,506 | 2,320 | 2,506 | 486,000 |
| 2012/11/05 | 2,407 | 2,427 | 2,392 | 2,415 | 110,000 |
| 2012/11/02 | 2,390 | 2,440 | 2,381 | 2,430 | 215,000 |
| 2012/11/01 | 2,430 | 2,480 | 2,360 | 2,370 | 321,000 |
| 2012/10/31 | 2,433 | 2,502 | 2,348 | 2,400 | 440,000 |
| 2012/10/30 | 2,550 | 2,560 | 2,435 | 2,476 | 489,000 |
| 2012/10/29 | 2,630 | 2,635 | 2,575 | 2,595 | 341,000 |
| 2012/10/26 | 2,650 | 2,680 | 2,551 | 2,561 | 525,000 |
| 2012/10/25 | 2,450 | 2,550 | 2,429 | 2,550 | 538,000 |
| 2012/10/24 | 2,364 | 2,465 | 2,364 | 2,403 | 518,000 |
| 2012/10/23 | 2,420 | 2,450 | 2,330 | 2,364 | 542,000 |
| 2012/10/22 | 2,290 | 2,494 | 2,290 | 2,429 | 427,000 |
| 2012/10/19 | 2,295 | 2,520 | 2,290 | 2,369 | 917,000 |
| 2012/10/18 | 2,191 | 2,338 | 2,160 | 2,338 | 679,000 |
| 2012/10/17 | 2,100 | 2,183 | 2,094 | 2,163 | 547,000 |
| 2012/10/16 | 1,971 | 2,080 | 1,964 | 2,073 | 772,000 |
| 2012/10/15 | 1,880 | 1,970 | 1,878 | 1,940 | 546,000 |
| 2012/10/12 | 1,870 | 1,926 | 1,870 | 1,904 | 240,000 |
| 2012/10/11 | 1,940 | 1,955 | 1,861 | 1,879 | 334,000 |
| 2012/10/10 | 1,950 | 1,958 | 1,907 | 1,958 | 362,000 |
| 2012/10/09 | 1,854 | 1,935 | 1,839 | 1,920 | 582,000 |
| 2012/10/05 | 1,817 | 1,844 | 1,795 | 1,835 | 396,000 |
| 2012/10/04 | 1,747 | 1,824 | 1,747 | 1,824 | 624,000 |
| 2012/10/03 | 1,733 | 1,743 | 1,725 | 1,736 | 106,000 |
| 2012/10/02 | 1,732 | 1,745 | 1,723 | 1,728 | 142,000 |
| 2012/10/01 | 1,730 | 1,744 | 1,715 | 1,727 | 158,000 |
| 2012/09/28 | 1,737 | 1,744 | 1,720 | 1,720 | 108,000 |
| 2012/09/27 | 1,750 | 1,750 | 1,726 | 1,727 | 158,000 |
| 2012/09/26 | 1,718 | 1,749 | 1,698 | 1,740 | 203,000 |
| 2012/09/25 | 1,703 | 1,726 | 1,691 | 1,726 | 112,000 |
| 2012/09/24 | 1,657 | 1,709 | 1,657 | 1,704 | 151,000 |
| 2012/09/21 | 1,680 | 1,686 | 1,637 | 1,658 | 257,000 |
| 2012/09/20 | 1,721 | 1,721 | 1,673 | 1,686 | 143,000 |
| 2012/09/19 | 1,744 | 1,744 | 1,720 | 1,720 | 127,000 |
| 2012/09/18 | 1,749 | 1,754 | 1,718 | 1,744 | 206,000 |
| 2012/09/14 | 1,750 | 1,757 | 1,734 | 1,744 | 265,000 |
| 2012/09/13 | 1,722 | 1,736 | 1,714 | 1,733 | 55,000 |
| 2012/09/12 | 1,703 | 1,754 | 1,693 | 1,721 | 131,000 |
| 2012/09/11 | 1,709 | 1,720 | 1,700 | 1,718 | 176,000 |
| 2012/09/10 | 1,731 | 1,745 | 1,718 | 1,739 | 154,000 |
| 2012/09/07 | 1,745 | 1,750 | 1,718 | 1,718 | 167,000 |
| 2012/09/06 | 1,753 | 1,774 | 1,671 | 1,765 | 203,000 |
| 2012/09/05 | 1,765 | 1,765 | 1,722 | 1,736 | 137,000 |
| 2012/09/04 | 1,770 | 1,774 | 1,746 | 1,771 | 183,000 |
| 2012/09/03 | 1,787 | 1,789 | 1,750 | 1,773 | 315,000 |
| 2012/08/31 | 1,723 | 1,770 | 1,701 | 1,770 | 424,000 |
| 2012/08/30 | 1,705 | 1,732 | 1,695 | 1,696 | 249,000 |
| 2012/08/29 | 1,709 | 1,713 | 1,688 | 1,698 | 127,000 |
| 2012/08/28 | 1,730 | 1,730 | 1,685 | 1,691 | 182,000 |
| 2012/08/27 | 1,732 | 1,745 | 1,701 | 1,730 | 522,000 |
| 2012/08/24 | 1,660 | 1,725 | 1,641 | 1,725 | 534,000 |
| 2012/08/23 | 1,631 | 1,651 | 1,631 | 1,634 | 77,000 |
| 2012/08/22 | 1,621 | 1,662 | 1,620 | 1,651 | 82,000 |
| 2012/08/21 | 1,619 | 1,635 | 1,507 | 1,628 | 195,000 |
| 2012/08/20 | 1,665 | 1,668 | 1,622 | 1,625 | 178,000 |
| 2012/08/17 | 1,671 | 1,683 | 1,660 | 1,665 | 94,000 |
| 2012/08/16 | 1,670 | 1,690 | 1,660 | 1,674 | 180,000 |
| 2012/08/15 | 1,675 | 1,689 | 1,650 | 1,680 | 261,000 |
| 2012/08/14 | 1,700 | 1,717 | 1,660 | 1,665 | 440,000 |
| 2012/08/13 | 1,717 | 1,720 | 1,665 | 1,702 | 307,000 |
| 2012/08/10 | 1,671 | 1,730 | 1,656 | 1,706 | 546,000 |
| 2012/08/09 | 1,650 | 1,695 | 1,640 | 1,685 | 1,385,000 |
| 2012/08/08 | 1,856 | 1,856 | 1,745 | 1,760 | 163,000 |
| 2012/08/07 | 1,851 | 1,880 | 1,826 | 1,831 | 133,000 |
| 2012/08/06 | 1,748 | 1,865 | 1,734 | 1,850 | 265,000 |
| 2012/08/03 | 1,675 | 1,725 | 1,675 | 1,692 | 102,000 |
| 2012/08/02 | 1,680 | 1,680 | 1,648 | 1,674 | 114,000 |
| 2012/08/01 | 1,650 | 1,697 | 1,650 | 1,686 | 109,000 |
| 2012/07/31 | 1,665 | 1,665 | 1,650 | 1,652 | 24,000 |
| 2012/07/30 | 1,635 | 1,680 | 1,635 | 1,664 | 87,000 |
| 2012/07/27 | 1,605 | 1,645 | 1,591 | 1,610 | 115,000 |
| 2012/07/26 | 1,511 | 1,586 | 1,510 | 1,586 | 124,000 |
| 2012/07/25 | 1,438 | 1,598 | 1,431 | 1,570 | 420,000 |
| 2012/07/24 | 1,642 | 1,645 | 1,608 | 1,628 | 81,000 |
| 2012/07/23 | 1,614 | 1,665 | 1,606 | 1,647 | 184,000 |
| 2012/07/20 | 1,589 | 1,615 | 1,561 | 1,604 | 105,000 |
| 2012/07/19 | 1,590 | 1,618 | 1,580 | 1,587 | 191,000 |
| 2012/07/18 | 1,525 | 1,545 | 1,501 | 1,508 | 48,000 |
| 2012/07/17 | 1,551 | 1,564 | 1,500 | 1,525 | 108,000 |
| 2012/07/13 | 1,567 | 1,581 | 1,557 | 1,575 | 203,000 |
| 2012/07/12 | 1,631 | 1,641 | 1,591 | 1,622 | 178,000 |
| 2012/07/11 | 1,580 | 1,647 | 1,580 | 1,632 | 140,000 |
| 2012/07/10 | 1,600 | 1,600 | 1,548 | 1,570 | 137,000 |
| 2012/07/09 | 1,513 | 1,650 | 1,506 | 1,608 | 290,000 |
| 2012/07/06 | 1,480 | 1,515 | 1,452 | 1,503 | 436,000 |
| 2012/07/05 | 1,440 | 1,440 | 1,385 | 1,413 | 64,000 |
| 2012/07/04 | 1,435 | 1,438 | 1,421 | 1,438 | 47,000 |
| 2012/07/03 | 1,438 | 1,438 | 1,416 | 1,430 | 33,000 |
| 2012/07/02 | 1,445 | 1,447 | 1,417 | 1,421 | 41,000 |
| 2012/06/29 | 1,386 | 1,415 | 1,372 | 1,415 | 31,000 |
| 2012/06/28 | 1,417 | 1,417 | 1,375 | 1,387 | 35,000 |
| 2012/06/27 | 1,290 | 1,430 | 1,290 | 1,421 | 138,000 |
| 2012/06/26 | 1,286 | 1,287 | 1,276 | 1,287 | 13,000 |
| 2012/06/25 | 1,280 | 1,290 | 1,260 | 1,286 | 33,000 |
| 2012/06/22 | 1,285 | 1,285 | 1,272 | 1,280 | 19,000 |
| 2012/06/21 | 1,285 | 1,299 | 1,278 | 1,295 | 55,000 |
| 2012/06/20 | 1,290 | 1,295 | 1,270 | 1,290 | 21,000 |
| 2012/06/19 | 1,289 | 1,291 | 1,280 | 1,291 | 10,000 |
| 2012/06/18 | 1,310 | 1,328 | 1,282 | 1,290 | 38,000 |
| 2012/06/15 | 1,247 | 1,267 | 1,247 | 1,267 | 13,000 |
| 2012/06/14 | 1,255 | 1,300 | 1,245 | 1,245 | 62,000 |
| 2012/06/13 | 1,275 | 1,290 | 1,275 | 1,275 | 18,000 |
| 2012/06/12 | 1,295 | 1,298 | 1,270 | 1,275 | 21,000 |
| 2012/06/11 | 1,313 | 1,325 | 1,300 | 1,301 | 28,000 |
| 2012/06/08 | 1,350 | 1,365 | 1,282 | 1,298 | 67,000 |
| 2012/06/07 | 1,303 | 1,340 | 1,303 | 1,340 | 65,000 |
| 2012/06/06 | 1,236 | 1,300 | 1,230 | 1,283 | 86,000 |
| 2012/06/05 | 1,212 | 1,237 | 1,205 | 1,215 | 52,000 |
| 2012/06/04 | 1,238 | 1,238 | 1,185 | 1,204 | 54,000 |
| 2012/06/01 | 1,266 | 1,266 | 1,230 | 1,255 | 24,000 |
| 2012/05/31 | 1,202 | 1,266 | 1,190 | 1,266 | 115,000 |
| 2012/05/30 | 1,263 | 1,263 | 1,217 | 1,226 | 39,000 |
| 2012/05/29 | 1,216 | 1,258 | 1,208 | 1,258 | 32,000 |
| 2012/05/28 | 1,203 | 1,214 | 1,198 | 1,213 | 25,000 |
| 2012/05/25 | 1,200 | 1,203 | 1,195 | 1,203 | 31,000 |
| 2012/05/24 | 1,200 | 1,212 | 1,195 | 1,199 | 68,000 |
| 2012/05/23 | 1,301 | 1,301 | 1,230 | 1,232 | 66,000 |
| 2012/05/22 | 1,343 | 1,346 | 1,296 | 1,300 | 52,000 |
| 2012/05/21 | 1,260 | 1,300 | 1,251 | 1,290 | 34,000 |
| 2012/05/18 | 1,319 | 1,319 | 1,260 | 1,260 | 76,000 |
| 2012/05/17 | 1,295 | 1,348 | 1,280 | 1,327 | 98,000 |
| 2012/05/16 | 1,250 | 1,255 | 1,165 | 1,255 | 153,000 |
| 2012/05/15 | 1,315 | 1,360 | 1,211 | 1,258 | 172,000 |
| 2012/05/14 | 1,345 | 1,388 | 1,300 | 1,375 | 124,000 |
| 2012/05/11 | 1,410 | 1,410 | 1,384 | 1,395 | 48,000 |
| 2012/05/10 | 1,421 | 1,448 | 1,400 | 1,411 | 41,000 |
| 2012/05/09 | 1,394 | 1,425 | 1,380 | 1,420 | 38,000 |
| 2012/05/08 | 1,420 | 1,422 | 1,372 | 1,393 | 54,000 |
| 2012/05/07 | 1,426 | 1,448 | 1,400 | 1,400 | 93,000 |
| 2012/05/02 | 1,459 | 1,465 | 1,440 | 1,451 | 48,000 |
| 2012/05/01 | 1,429 | 1,459 | 1,422 | 1,459 | 51,000 |
| 2012/04/27 | 1,452 | 1,452 | 1,399 | 1,421 | 86,000 |
| 2012/04/26 | 1,470 | 1,474 | 1,450 | 1,460 | 64,000 |
| 2012/04/25 | 1,450 | 1,482 | 1,439 | 1,445 | 116,000 |
| 2012/04/24 | 1,448 | 1,448 | 1,420 | 1,438 | 52,000 |
| 2012/04/23 | 1,402 | 1,455 | 1,385 | 1,448 | 156,000 |
| 2012/04/20 | 1,330 | 1,409 | 1,329 | 1,372 | 274,000 |
| 2012/04/19 | 1,329 | 1,329 | 1,306 | 1,329 | 22,000 |
| 2012/04/18 | 1,300 | 1,345 | 1,300 | 1,330 | 66,000 |
| 2012/04/17 | 1,250 | 1,295 | 1,234 | 1,293 | 68,000 |
| 2012/04/16 | 1,294 | 1,294 | 1,263 | 1,284 | 143,000 |
| 2012/04/13 | 1,378 | 1,378 | 1,312 | 1,332 | 82,000 |
| 2012/04/12 | 1,382 | 1,388 | 1,365 | 1,378 | 47,000 |
| 2012/04/11 | 1,396 | 1,396 | 1,300 | 1,354 | 210,000 |
| 2012/04/10 | 1,378 | 1,405 | 1,376 | 1,399 | 122,000 |
| 2012/04/09 | 1,350 | 1,378 | 1,340 | 1,373 | 72,000 |
| 2012/04/06 | 1,400 | 1,400 | 1,331 | 1,331 | 210,000 |
| 2012/04/05 | 1,280 | 1,349 | 1,275 | 1,320 | 131,000 |
| 2012/04/04 | 1,235 | 1,300 | 1,227 | 1,275 | 113,000 |
| 2012/04/03 | 1,206 | 1,235 | 1,199 | 1,225 | 91,000 |
| 2012/04/02 | 1,185 | 1,194 | 1,177 | 1,194 | 25,000 |
| 2012/03/30 | 1,187 | 1,197 | 1,150 | 1,168 | 59,000 |
| 2012/03/29 | 1,170 | 1,186 | 1,170 | 1,179 | 30,000 |
| 2012/03/28 | 1,158 | 1,178 | 1,158 | 1,162 | 43,000 |
| 2012/03/27 | 1,221 | 1,229 | 1,150 | 1,155 | 119,000 |
| 2012/03/26 | 1,159 | 1,214 | 1,159 | 1,214 | 116,000 |
| 2012/03/23 | 1,104 | 1,151 | 1,101 | 1,151 | 31,000 |
| 2012/03/22 | 1,138 | 1,138 | 1,081 | 1,111 | 98,000 |
| 2012/03/21 | 1,168 | 1,168 | 1,139 | 1,139 | 92,000 |
| 2012/03/19 | 1,169 | 1,169 | 1,139 | 1,150 | 66,000 |
| 2012/03/16 | 1,140 | 1,169 | 1,128 | 1,165 | 106,000 |
| 2012/03/15 | 1,200 | 1,220 | 1,120 | 1,120 | 200,000 |
| 2012/03/14 | 1,140 | 1,198 | 1,140 | 1,184 | 187,000 |
| 2012/03/13 | 1,089 | 1,130 | 1,066 | 1,125 | 138,000 |
| 2012/03/12 | 1,040 | 1,073 | 1,040 | 1,066 | 79,000 |
| 2012/03/09 | 1,033 | 1,035 | 1,015 | 1,035 | 52,000 |
| 2012/03/08 | 1,027 | 1,035 | 1,000 | 1,010 | 91,000 |
| 2012/03/07 | 980 | 1,026 | 969 | 1,026 | 94,000 |
| 2012/03/06 | 978 | 1,020 | 972 | 983 | 136,000 |
| 2012/03/05 | 958 | 969 | 951 | 963 | 85,000 |
| 2012/03/02 | 950 | 955 | 947 | 954 | 47,000 |
| 2012/03/01 | 944 | 944 | 937 | 944 | 19,000 |
| 2012/02/29 | 950 | 950 | 941 | 944 | 35,000 |
| 2012/02/28 | 940 | 949 | 935 | 943 | 21,000 |
| 2012/02/27 | 928 | 939 | 927 | 930 | 22,000 |
| 2012/02/24 | 924 | 927 | 921 | 927 | 19,000 |
| 2012/02/23 | 920 | 925 | 917 | 925 | 15,000 |
| 2012/02/22 | 919 | 925 | 911 | 919 | 23,000 |
| 2012/02/21 | 924 | 924 | 895 | 906 | 74,000 |
| 2012/02/20 | 947 | 954 | 925 | 929 | 39,000 |
| 2012/02/17 | 944 | 954 | 932 | 934 | 28,000 |
| 2012/02/16 | 931 | 965 | 931 | 942 | 36,000 |
| 2012/02/15 | 975 | 975 | 930 | 936 | 61,000 |
| 2012/02/14 | 945 | 975 | 935 | 969 | 53,000 |
| 2012/02/13 | 920 | 940 | 920 | 938 | 35,000 |
| 2012/02/10 | 937 | 937 | 917 | 920 | 50,000 |
| 2012/02/09 | 960 | 960 | 932 | 940 | 93,000 |
| 2012/02/08 | 963 | 963 | 952 | 956 | 29,000 |
| 2012/02/07 | 957 | 960 | 948 | 955 | 33,000 |
| 2012/02/06 | 941 | 962 | 940 | 948 | 60,000 |
| 2012/02/03 | 969 | 969 | 930 | 938 | 68,000 |
| 2012/02/02 | 917 | 990 | 910 | 950 | 109,000 |
| 2012/02/01 | 913 | 913 | 899 | 903 | 67,000 |
| 2012/01/31 | 930 | 930 | 913 | 913 | 66,000 |
| 2012/01/30 | 934 | 950 | 911 | 932 | 92,000 |
| 2012/01/27 | 886 | 915 | 881 | 915 | 65,000 |
| 2012/01/26 | 882 | 882 | 870 | 873 | 31,000 |
| 2012/01/25 | 879 | 899 | 869 | 891 | 81,000 |
| 2012/01/24 | 860 | 860 | 847 | 849 | 19,000 |
| 2012/01/23 | 870 | 870 | 855 | 860 | 24,000 |
| 2012/01/20 | 850 | 885 | 845 | 880 | 73,000 |
| 2012/01/19 | 847 | 854 | 844 | 854 | 23,000 |
| 2012/01/18 | 823 | 842 | 823 | 842 | 18,000 |
| 2012/01/17 | 820 | 838 | 820 | 828 | 17,000 |
| 2012/01/16 | 839 | 839 | 817 | 835 | 19,000 |
| 2012/01/13 | 860 | 875 | 830 | 836 | 137,000 |
| 2012/01/12 | 850 | 874 | 843 | 865 | 95,000 |
| 2012/01/11 | 800 | 865 | 800 | 835 | 175,000 |
| 2012/01/10 | 810 | 818 | 795 | 795 | 42,000 |
| 2012/01/06 | 790 | 805 | 785 | 804 | 70,000 |
| 2012/01/05 | 766 | 790 | 766 | 790 | 25,000 |
| 2012/01/04 | 753 | 766 | 753 | 766 | 22,000 |