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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,920 | 6,000 | 5,860 | 5,940 | 66,600 |
| 2017/12/28 | 5,800 | 5,920 | 5,800 | 5,870 | 51,200 |
| 2017/12/27 | 5,900 | 5,910 | 5,850 | 5,850 | 46,800 |
| 2017/12/26 | 5,930 | 5,980 | 5,920 | 5,950 | 36,500 |
| 2017/12/25 | 5,960 | 5,970 | 5,890 | 5,930 | 51,700 |
| 2017/12/22 | 5,880 | 5,980 | 5,870 | 5,950 | 50,600 |
| 2017/12/21 | 5,850 | 5,900 | 5,850 | 5,880 | 49,400 |
| 2017/12/20 | 5,880 | 5,920 | 5,870 | 5,880 | 51,800 |
| 2017/12/19 | 5,890 | 5,990 | 5,890 | 5,900 | 88,100 |
| 2017/12/18 | 6,040 | 6,140 | 5,900 | 5,970 | 140,600 |
| 2017/12/15 | 5,860 | 6,010 | 5,850 | 6,000 | 116,500 |
| 2017/12/14 | 5,800 | 5,920 | 5,770 | 5,910 | 69,100 |
| 2017/12/13 | 5,870 | 5,950 | 5,810 | 5,820 | 79,600 |
| 2017/12/12 | 5,790 | 5,880 | 5,750 | 5,860 | 108,800 |
| 2017/12/11 | 5,650 | 5,790 | 5,640 | 5,780 | 80,200 |
| 2017/12/08 | 5,460 | 5,690 | 5,460 | 5,690 | 133,900 |
| 2017/12/07 | 5,580 | 5,630 | 5,480 | 5,560 | 145,900 |
| 2017/12/06 | 5,560 | 5,710 | 5,560 | 5,610 | 138,700 |
| 2017/12/05 | 5,550 | 5,670 | 5,550 | 5,610 | 67,000 |
| 2017/12/04 | 5,770 | 5,770 | 5,580 | 5,580 | 110,200 |
| 2017/12/01 | 5,830 | 5,830 | 5,670 | 5,670 | 141,100 |
| 2017/11/30 | 5,820 | 5,830 | 5,520 | 5,760 | 398,300 |
| 2017/11/29 | 5,640 | 5,860 | 5,560 | 5,810 | 351,400 |
| 2017/11/28 | 5,430 | 5,470 | 5,400 | 5,440 | 68,100 |
| 2017/11/27 | 5,450 | 5,460 | 5,410 | 5,430 | 67,900 |
| 2017/11/24 | 5,420 | 5,460 | 5,310 | 5,430 | 131,900 |
| 2017/11/22 | 5,490 | 5,490 | 5,430 | 5,450 | 143,200 |
| 2017/11/21 | 5,470 | 5,480 | 5,430 | 5,450 | 74,900 |
| 2017/11/20 | 5,420 | 5,470 | 5,400 | 5,440 | 122,500 |
| 2017/11/17 | 5,450 | 5,460 | 5,410 | 5,440 | 144,000 |
| 2017/11/16 | 5,430 | 5,470 | 5,410 | 5,450 | 114,500 |
| 2017/11/15 | 5,510 | 5,520 | 5,410 | 5,440 | 175,400 |
| 2017/11/14 | 5,660 | 5,660 | 5,540 | 5,560 | 80,700 |
| 2017/11/13 | 5,680 | 5,690 | 5,610 | 5,650 | 106,800 |
| 2017/11/10 | 5,680 | 5,680 | 5,610 | 5,650 | 180,600 |
| 2017/11/09 | 5,740 | 5,760 | 5,690 | 5,730 | 191,800 |
| 2017/11/08 | 5,800 | 5,810 | 5,730 | 5,760 | 117,500 |
| 2017/11/07 | 5,870 | 5,890 | 5,750 | 5,780 | 156,200 |
| 2017/11/06 | 5,890 | 5,920 | 5,770 | 5,870 | 190,200 |
| 2017/11/02 | 5,880 | 5,940 | 5,820 | 5,930 | 92,200 |
| 2017/11/01 | 5,900 | 5,950 | 5,870 | 5,870 | 65,800 |
| 2017/10/31 | 5,970 | 5,970 | 5,860 | 5,900 | 99,900 |
| 2017/10/30 | 5,850 | 5,940 | 5,840 | 5,930 | 168,300 |
| 2017/10/27 | 5,910 | 5,910 | 5,810 | 5,820 | 153,400 |
| 2017/10/26 | 5,840 | 5,930 | 5,820 | 5,880 | 107,900 |
| 2017/10/25 | 5,800 | 5,900 | 5,710 | 5,840 | 179,600 |
| 2017/10/24 | 5,950 | 5,950 | 5,880 | 5,930 | 74,700 |
| 2017/10/23 | 5,870 | 5,990 | 5,850 | 5,940 | 157,700 |
| 2017/10/20 | 5,910 | 5,920 | 5,820 | 5,840 | 96,900 |
| 2017/10/19 | 6,030 | 6,050 | 5,920 | 5,940 | 129,900 |
| 2017/10/18 | 5,980 | 6,080 | 5,860 | 6,050 | 199,900 |
| 2017/10/17 | 5,830 | 6,000 | 5,790 | 5,960 | 397,000 |
| 2017/10/16 | 6,110 | 6,140 | 5,860 | 5,900 | 317,100 |
| 2017/10/13 | 6,390 | 6,390 | 6,010 | 6,110 | 596,900 |
| 2017/10/12 | 6,660 | 6,740 | 6,600 | 6,690 | 98,200 |
| 2017/10/11 | 6,550 | 6,610 | 6,500 | 6,560 | 131,700 |
| 2017/10/10 | 6,460 | 6,550 | 6,430 | 6,510 | 127,500 |
| 2017/10/06 | 6,830 | 6,850 | 6,470 | 6,500 | 217,500 |
| 2017/10/05 | 6,890 | 6,890 | 6,800 | 6,850 | 47,700 |
| 2017/10/04 | 7,000 | 7,020 | 6,870 | 6,890 | 54,000 |
| 2017/10/03 | 7,070 | 7,070 | 6,970 | 6,970 | 51,000 |
| 2017/10/02 | 7,090 | 7,090 | 6,960 | 6,990 | 42,800 |
| 2017/09/29 | 6,950 | 7,070 | 6,870 | 7,030 | 76,000 |
| 2017/09/28 | 7,000 | 7,000 | 6,870 | 6,950 | 41,800 |
| 2017/09/27 | 6,980 | 7,040 | 6,910 | 6,950 | 39,900 |
| 2017/09/26 | 6,980 | 7,080 | 6,950 | 7,010 | 60,700 |
| 2017/09/25 | 6,930 | 7,000 | 6,820 | 6,980 | 114,000 |
| 2017/09/22 | 6,710 | 6,970 | 6,670 | 6,930 | 104,100 |
| 2017/09/21 | 6,630 | 6,770 | 6,610 | 6,750 | 58,100 |
| 2017/09/20 | 6,600 | 6,690 | 6,530 | 6,690 | 64,100 |
| 2017/09/19 | 6,640 | 6,690 | 6,570 | 6,670 | 44,800 |
| 2017/09/15 | 6,600 | 6,600 | 6,520 | 6,600 | 49,000 |
| 2017/09/14 | 6,640 | 6,690 | 6,620 | 6,630 | 24,500 |
| 2017/09/13 | 6,620 | 6,690 | 6,610 | 6,660 | 32,700 |
| 2017/09/12 | 6,660 | 6,670 | 6,610 | 6,640 | 23,900 |
| 2017/09/11 | 6,600 | 6,670 | 6,600 | 6,640 | 24,500 |
| 2017/09/08 | 6,640 | 6,680 | 6,590 | 6,600 | 50,400 |
| 2017/09/07 | 6,600 | 6,730 | 6,540 | 6,610 | 67,100 |
| 2017/09/06 | 6,470 | 6,680 | 6,420 | 6,680 | 57,600 |
| 2017/09/05 | 6,580 | 6,650 | 6,540 | 6,570 | 42,700 |
| 2017/09/04 | 6,700 | 6,700 | 6,560 | 6,640 | 45,800 |
| 2017/09/01 | 6,550 | 6,750 | 6,550 | 6,680 | 116,600 |
| 2017/08/31 | 6,380 | 6,490 | 6,340 | 6,450 | 43,800 |
| 2017/08/30 | 6,350 | 6,440 | 6,330 | 6,350 | 77,200 |
| 2017/08/29 | 6,230 | 6,320 | 6,180 | 6,310 | 161,300 |
| 2017/08/28 | 6,170 | 6,230 | 6,170 | 6,220 | 204,300 |
| 2017/08/25 | 6,220 | 6,260 | 6,150 | 6,200 | 58,000 |
| 2017/08/24 | 6,260 | 6,290 | 6,220 | 6,230 | 59,000 |
| 2017/08/23 | 6,310 | 6,310 | 6,220 | 6,250 | 67,500 |
| 2017/08/22 | 6,390 | 6,390 | 6,230 | 6,260 | 66,500 |
| 2017/08/21 | 6,330 | 6,400 | 6,320 | 6,330 | 64,500 |
| 2017/08/18 | 6,400 | 6,400 | 6,310 | 6,310 | 55,600 |
| 2017/08/17 | 6,470 | 6,480 | 6,400 | 6,420 | 44,400 |
| 2017/08/16 | 6,530 | 6,530 | 6,430 | 6,460 | 51,800 |
| 2017/08/15 | 6,480 | 6,560 | 6,420 | 6,500 | 71,200 |
| 2017/08/14 | 6,520 | 6,540 | 6,440 | 6,450 | 50,000 |
| 2017/08/10 | 6,470 | 6,570 | 6,470 | 6,550 | 54,000 |
| 2017/08/09 | 6,570 | 6,570 | 6,450 | 6,480 | 80,000 |
| 2017/08/08 | 6,660 | 6,670 | 6,550 | 6,580 | 45,700 |
| 2017/08/07 | 6,770 | 6,770 | 6,650 | 6,660 | 54,100 |
| 2017/08/04 | 6,720 | 6,770 | 6,700 | 6,760 | 41,500 |
| 2017/08/03 | 6,780 | 6,800 | 6,680 | 6,730 | 42,500 |
| 2017/08/02 | 6,850 | 6,850 | 6,760 | 6,780 | 46,300 |
| 2017/08/01 | 6,720 | 6,760 | 6,650 | 6,710 | 57,000 |
| 2017/07/31 | 6,790 | 6,790 | 6,680 | 6,720 | 68,000 |
| 2017/07/28 | 6,730 | 6,790 | 6,710 | 6,780 | 56,300 |
| 2017/07/27 | 6,660 | 6,790 | 6,660 | 6,730 | 75,900 |
| 2017/07/26 | 6,640 | 6,640 | 6,580 | 6,620 | 33,400 |
| 2017/07/25 | 6,700 | 6,700 | 6,570 | 6,570 | 56,900 |
| 2017/07/24 | 6,400 | 6,690 | 6,400 | 6,680 | 138,000 |
| 2017/07/21 | 6,270 | 6,420 | 6,160 | 6,400 | 123,700 |
| 2017/07/20 | 6,340 | 6,350 | 6,260 | 6,270 | 51,600 |
| 2017/07/19 | 6,450 | 6,480 | 6,280 | 6,310 | 115,300 |
| 2017/07/18 | 6,510 | 6,560 | 6,400 | 6,450 | 253,900 |
| 2017/07/14 | 6,040 | 6,210 | 6,000 | 6,160 | 74,500 |
| 2017/07/13 | 6,050 | 6,050 | 5,980 | 6,000 | 48,700 |
| 2017/07/12 | 6,000 | 6,050 | 5,970 | 6,000 | 50,600 |
| 2017/07/11 | 6,000 | 6,040 | 5,940 | 5,990 | 56,000 |
| 2017/07/10 | 6,060 | 6,080 | 5,990 | 6,010 | 53,100 |
| 2017/07/07 | 6,070 | 6,080 | 5,990 | 6,050 | 48,800 |
| 2017/07/06 | 6,160 | 6,220 | 6,090 | 6,090 | 52,500 |
| 2017/07/05 | 6,140 | 6,140 | 6,050 | 6,120 | 34,000 |
| 2017/07/04 | 6,190 | 6,200 | 6,070 | 6,090 | 45,400 |
| 2017/07/03 | 6,260 | 6,300 | 6,150 | 6,160 | 33,200 |
| 2017/06/30 | 6,240 | 6,260 | 6,120 | 6,260 | 39,300 |
| 2017/06/29 | 6,300 | 6,300 | 6,210 | 6,220 | 47,200 |
| 2017/06/28 | 6,300 | 6,300 | 6,220 | 6,270 | 42,300 |
| 2017/06/27 | 6,370 | 6,410 | 6,290 | 6,310 | 36,900 |
| 2017/06/26 | 6,300 | 6,310 | 6,270 | 6,310 | 21,600 |
| 2017/06/23 | 6,300 | 6,320 | 6,240 | 6,260 | 27,800 |
| 2017/06/22 | 6,370 | 6,370 | 6,230 | 6,300 | 24,200 |
| 2017/06/21 | 6,310 | 6,380 | 6,280 | 6,330 | 46,600 |
| 2017/06/20 | 6,290 | 6,330 | 6,260 | 6,310 | 31,900 |
| 2017/06/19 | 6,170 | 6,270 | 6,170 | 6,270 | 19,200 |
| 2017/06/16 | 6,280 | 6,280 | 6,160 | 6,170 | 28,900 |
| 2017/06/15 | 6,160 | 6,240 | 6,160 | 6,210 | 29,100 |
| 2017/06/14 | 6,200 | 6,270 | 6,140 | 6,160 | 35,700 |
| 2017/06/13 | 6,170 | 6,190 | 6,140 | 6,190 | 24,100 |
| 2017/06/12 | 6,220 | 6,220 | 6,080 | 6,140 | 46,000 |
| 2017/06/09 | 6,290 | 6,290 | 6,170 | 6,240 | 69,200 |
| 2017/06/08 | 6,520 | 6,520 | 6,260 | 6,310 | 113,600 |
| 2017/06/07 | 6,590 | 6,630 | 6,430 | 6,510 | 50,000 |
| 2017/06/06 | 6,680 | 6,680 | 6,540 | 6,580 | 78,600 |
| 2017/06/05 | 6,530 | 6,600 | 6,470 | 6,580 | 66,300 |
| 2017/06/02 | 6,560 | 6,580 | 6,490 | 6,520 | 56,600 |
| 2017/06/01 | 6,460 | 6,570 | 6,440 | 6,550 | 43,800 |
| 2017/05/31 | 6,470 | 6,520 | 6,440 | 6,480 | 28,400 |
| 2017/05/30 | 6,440 | 6,480 | 6,400 | 6,450 | 27,500 |
| 2017/05/29 | 6,330 | 6,430 | 6,320 | 6,410 | 35,200 |
| 2017/05/26 | 6,440 | 6,440 | 6,330 | 6,330 | 45,600 |
| 2017/05/25 | 6,440 | 6,440 | 6,320 | 6,390 | 33,300 |
| 2017/05/24 | 6,390 | 6,440 | 6,340 | 6,440 | 44,600 |
| 2017/05/23 | 6,310 | 6,410 | 6,310 | 6,360 | 46,000 |
| 2017/05/22 | 6,290 | 6,310 | 6,240 | 6,280 | 38,400 |
| 2017/05/19 | 6,250 | 6,270 | 6,180 | 6,220 | 25,100 |
| 2017/05/18 | 6,260 | 6,310 | 6,250 | 6,270 | 45,800 |
| 2017/05/17 | 6,330 | 6,390 | 6,290 | 6,360 | 39,300 |
| 2017/05/16 | 6,410 | 6,440 | 6,330 | 6,380 | 39,800 |
| 2017/05/15 | 6,290 | 6,430 | 6,280 | 6,410 | 37,100 |
| 2017/05/12 | 6,260 | 6,370 | 6,260 | 6,360 | 43,000 |
| 2017/05/11 | 6,330 | 6,360 | 6,280 | 6,290 | 29,800 |
| 2017/05/10 | 6,240 | 6,370 | 6,200 | 6,370 | 77,100 |
| 2017/05/09 | 6,210 | 6,300 | 6,180 | 6,240 | 58,700 |
| 2017/05/08 | 6,120 | 6,190 | 6,090 | 6,180 | 73,900 |
| 2017/05/02 | 6,000 | 6,110 | 6,000 | 6,100 | 25,800 |
| 2017/05/01 | 5,970 | 6,080 | 5,960 | 6,030 | 27,600 |
| 2017/04/28 | 6,060 | 6,060 | 5,960 | 6,000 | 40,600 |
| 2017/04/27 | 6,070 | 6,130 | 6,070 | 6,080 | 30,400 |
| 2017/04/26 | 6,160 | 6,180 | 6,090 | 6,100 | 45,500 |
| 2017/04/25 | 6,130 | 6,150 | 6,080 | 6,120 | 29,000 |
| 2017/04/24 | 6,070 | 6,150 | 6,060 | 6,120 | 43,100 |
| 2017/04/21 | 6,040 | 6,060 | 5,960 | 6,040 | 44,100 |
| 2017/04/20 | 5,990 | 6,090 | 5,960 | 6,050 | 66,100 |
| 2017/04/19 | 5,830 | 5,990 | 5,760 | 5,950 | 68,700 |
| 2017/04/18 | 6,080 | 6,080 | 5,780 | 5,840 | 79,300 |
| 2017/04/17 | 5,770 | 6,070 | 5,760 | 6,050 | 78,500 |
| 2017/04/14 | 5,900 | 6,080 | 5,800 | 5,820 | 114,500 |
| 2017/04/13 | 5,890 | 5,950 | 5,830 | 5,940 | 35,900 |
| 2017/04/12 | 5,760 | 5,950 | 5,760 | 5,950 | 66,900 |
| 2017/04/11 | 5,710 | 5,880 | 5,700 | 5,860 | 65,100 |
| 2017/04/10 | 5,630 | 5,680 | 5,590 | 5,670 | 72,900 |
| 2017/04/07 | 5,710 | 5,770 | 5,620 | 5,650 | 32,900 |
| 2017/04/06 | 5,770 | 5,800 | 5,670 | 5,710 | 95,600 |
| 2017/04/05 | 5,740 | 5,760 | 5,670 | 5,670 | 27,800 |
| 2017/04/04 | 5,860 | 5,860 | 5,720 | 5,740 | 30,200 |
| 2017/04/03 | 5,810 | 5,880 | 5,810 | 5,840 | 18,600 |
| 2017/03/31 | 5,910 | 5,940 | 5,810 | 5,810 | 34,500 |
| 2017/03/30 | 5,950 | 6,000 | 5,890 | 5,910 | 19,900 |
| 2017/03/29 | 6,000 | 6,000 | 5,910 | 5,950 | 14,600 |
| 2017/03/28 | 5,890 | 5,990 | 5,860 | 5,990 | 41,000 |
| 2017/03/27 | 5,750 | 5,890 | 5,710 | 5,840 | 48,000 |
| 2017/03/24 | 5,900 | 5,930 | 5,870 | 5,910 | 16,200 |
| 2017/03/23 | 5,860 | 5,900 | 5,860 | 5,900 | 16,500 |
| 2017/03/22 | 5,890 | 5,960 | 5,890 | 5,910 | 17,800 |
| 2017/03/21 | 5,930 | 6,080 | 5,910 | 6,010 | 34,400 |
| 2017/03/17 | 5,900 | 5,950 | 5,880 | 5,950 | 29,200 |
| 2017/03/16 | 5,810 | 5,930 | 5,790 | 5,930 | 36,000 |
| 2017/03/15 | 5,900 | 5,900 | 5,840 | 5,870 | 20,400 |
| 2017/03/14 | 5,900 | 5,930 | 5,870 | 5,920 | 25,200 |
| 2017/03/13 | 5,970 | 5,990 | 5,890 | 5,910 | 22,900 |
| 2017/03/10 | 5,990 | 6,030 | 5,970 | 6,010 | 43,600 |
| 2017/03/09 | 5,880 | 5,940 | 5,840 | 5,940 | 13,800 |
| 2017/03/08 | 5,850 | 5,860 | 5,800 | 5,860 | 25,400 |
| 2017/03/07 | 5,960 | 5,960 | 5,860 | 5,860 | 21,300 |
| 2017/03/06 | 5,960 | 5,990 | 5,930 | 5,970 | 18,300 |
| 2017/03/03 | 6,010 | 6,040 | 5,980 | 5,990 | 15,700 |
| 2017/03/02 | 6,000 | 6,070 | 5,940 | 6,040 | 35,900 |
| 2017/03/01 | 5,970 | 6,000 | 5,910 | 5,940 | 25,500 |
| 2017/02/28 | 5,960 | 6,120 | 5,960 | 6,000 | 56,400 |
| 2017/02/27 | 5,890 | 5,960 | 5,850 | 5,950 | 61,900 |
| 2017/02/24 | 5,880 | 5,970 | 5,860 | 5,900 | 26,700 |
| 2017/02/23 | 5,900 | 5,950 | 5,900 | 5,940 | 14,200 |
| 2017/02/22 | 5,890 | 5,960 | 5,830 | 5,930 | 29,300 |
| 2017/02/21 | 5,970 | 5,970 | 5,870 | 5,890 | 25,500 |
| 2017/02/20 | 5,930 | 5,990 | 5,890 | 5,970 | 33,000 |
| 2017/02/17 | 6,030 | 6,030 | 5,880 | 5,900 | 40,600 |
| 2017/02/16 | 6,150 | 6,180 | 6,020 | 6,030 | 57,800 |
| 2017/02/15 | 6,050 | 6,170 | 6,050 | 6,130 | 59,200 |
| 2017/02/14 | 6,010 | 6,050 | 5,990 | 5,990 | 41,900 |
| 2017/02/13 | 5,970 | 6,010 | 5,950 | 5,980 | 25,200 |
| 2017/02/10 | 6,000 | 6,040 | 5,960 | 6,000 | 47,700 |
| 2017/02/09 | 5,910 | 6,020 | 5,900 | 5,970 | 26,000 |
| 2017/02/08 | 5,860 | 5,940 | 5,810 | 5,910 | 23,200 |
| 2017/02/07 | 5,960 | 5,960 | 5,860 | 5,870 | 22,700 |
| 2017/02/06 | 5,940 | 6,080 | 5,830 | 5,910 | 72,900 |
| 2017/02/03 | 5,790 | 5,890 | 5,790 | 5,870 | 29,200 |
| 2017/02/02 | 5,900 | 5,900 | 5,770 | 5,790 | 36,600 |
| 2017/02/01 | 5,760 | 5,920 | 5,710 | 5,900 | 70,600 |
| 2017/01/31 | 5,620 | 5,880 | 5,620 | 5,730 | 83,900 |
| 2017/01/30 | 5,710 | 5,750 | 5,620 | 5,640 | 37,900 |
| 2017/01/27 | 5,670 | 5,730 | 5,650 | 5,690 | 54,500 |
| 2017/01/26 | 5,690 | 5,690 | 5,620 | 5,670 | 39,800 |
| 2017/01/25 | 5,640 | 5,700 | 5,600 | 5,650 | 33,100 |
| 2017/01/24 | 5,630 | 5,680 | 5,590 | 5,610 | 38,900 |
| 2017/01/23 | 5,740 | 5,750 | 5,660 | 5,670 | 47,100 |
| 2017/01/20 | 5,700 | 5,700 | 5,640 | 5,680 | 52,800 |
| 2017/01/19 | 5,800 | 5,800 | 5,640 | 5,670 | 66,100 |
| 2017/01/18 | 5,770 | 5,810 | 5,650 | 5,700 | 58,600 |
| 2017/01/17 | 5,800 | 5,850 | 5,750 | 5,800 | 60,500 |
| 2017/01/16 | 5,700 | 5,940 | 5,660 | 5,880 | 115,400 |
| 2017/01/13 | 5,790 | 5,940 | 5,630 | 5,700 | 215,100 |
| 2017/01/12 | 5,840 | 5,850 | 5,680 | 5,740 | 100,100 |
| 2017/01/11 | 5,840 | 5,960 | 5,820 | 5,860 | 86,000 |
| 2017/01/10 | 5,720 | 5,830 | 5,680 | 5,790 | 101,500 |
| 2017/01/06 | 5,500 | 5,710 | 5,460 | 5,680 | 136,800 |
| 2017/01/05 | 5,450 | 5,470 | 5,400 | 5,440 | 73,600 |
| 2017/01/04 | 5,490 | 5,490 | 5,440 | 5,460 | 60,100 |