ジェイホールディングス(2721)の株価時系列情報
ジェイホールディングス(2721)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 |
|---|---|---|---|---|---|
| 2002/12/30 | 70,000 | 70,000 | 66,800 | 66,800 | 5 |
| 2002/12/25 | 66,800 | 66,800 | 66,800 | 66,800 | 1 |
| 2002/12/19 | 66,000 | 66,000 | 66,000 | 66,000 | 4 |
| 2002/12/18 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2002/12/16 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2002/12/12 | 65,000 | 69,000 | 65,000 | 69,000 | 5 |
| 2002/12/05 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2002/12/04 | 65,100 | 65,100 | 65,100 | 65,100 | 1 |
| 2002/12/03 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2002/11/27 | 65,100 | 70,000 | 65,100 | 70,000 | 3 |
| 2002/11/25 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2002/11/22 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2002/11/21 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2002/11/20 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2002/11/19 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2002/11/15 | 65,800 | 70,000 | 65,800 | 70,000 | 2 |
| 2002/11/14 | 65,200 | 69,800 | 65,200 | 69,800 | 2 |
| 2002/11/08 | 66,000 | 66,000 | 65,200 | 65,200 | 6 |
| 2002/11/07 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2002/10/31 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2002/10/29 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2002/10/25 | 75,000 | 75,000 | 70,000 | 70,000 | 4 |
| 2002/10/24 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2002/10/21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2002/10/18 | 63,700 | 75,000 | 63,700 | 75,000 | 8 |
| 2002/09/26 | 82,200 | 82,200 | 82,200 | 82,200 | 1 |
| 2002/09/18 | 86,000 | 89,000 | 86,000 | 89,000 | 2 |
| 2002/09/17 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2002/09/12 | 91,200 | 91,200 | 91,200 | 91,200 | 1 |
| 2002/09/09 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2002/09/05 | 91,100 | 91,100 | 91,100 | 91,100 | 2 |
| 2002/09/04 | 90,000 | 95,000 | 90,000 | 95,000 | 5 |
| 2002/09/03 | 92,100 | 92,100 | 92,100 | 92,100 | 2 |
| 2002/09/02 | 97,100 | 97,100 | 97,100 | 97,100 | 2 |
| 2002/08/28 | 97,800 | 98,000 | 97,100 | 98,000 | 6 |
| 2002/08/27 | 101,000 | 101,000 | 98,100 | 98,100 | 9 |
| 2002/08/23 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2002/08/22 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2002/08/19 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2002/08/12 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2002/08/08 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2002/08/07 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2002/08/06 | 101,000 | 101,000 | 100,000 | 100,000 | 4 |
| 2002/08/05 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2002/08/02 | 101,000 | 101,000 | 101,000 | 101,000 | 1 |
| 2002/07/31 | 101,000 | 101,000 | 101,000 | 101,000 | 4 |
| 2002/07/30 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/07/29 | 104,000 | 104,000 | 103,000 | 103,000 | 3 |
| 2002/07/24 | 102,000 | 102,000 | 102,000 | 102,000 | 1 |
| 2002/07/19 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/07/18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/07/17 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2002/07/16 | 103,000 | 103,000 | 103,000 | 103,000 | 4 |
| 2002/07/15 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2002/07/12 | 110,000 | 110,000 | 110,000 | 110,000 | 8 |
| 2002/07/11 | 113,000 | 113,000 | 110,000 | 110,000 | 11 |
| 2002/07/10 | 103,000 | 106,000 | 103,000 | 105,000 | 7 |
| 2002/07/09 | 104,000 | 104,000 | 104,000 | 104,000 | 2 |
| 2002/07/08 | 107,000 | 109,000 | 107,000 | 107,000 | 5 |
| 2002/07/05 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2002/07/03 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2002/07/02 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2002/06/28 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2002/06/26 | 111,000 | 111,000 | 111,000 | 111,000 | 3 |
| 2002/06/25 | 111,000 | 112,000 | 111,000 | 112,000 | 3 |
| 2002/06/24 | 109,000 | 111,000 | 109,000 | 111,000 | 7 |
| 2002/06/21 | 108,000 | 109,000 | 108,000 | 109,000 | 4 |
| 2002/06/20 | 109,000 | 109,000 | 109,000 | 109,000 | 1 |
| 2002/06/19 | 112,000 | 112,000 | 110,000 | 110,000 | 2 |
| 2002/06/18 | 107,000 | 110,000 | 107,000 | 110,000 | 6 |
| 2002/06/17 | 105,000 | 107,000 | 104,000 | 107,000 | 25 |
| 2002/06/14 | 106,000 | 106,000 | 105,000 | 105,000 | 5 |
| 2002/06/13 | 107,000 | 107,000 | 105,000 | 105,000 | 3 |
| 2002/06/12 | 105,000 | 105,000 | 105,000 | 105,000 | 6 |
| 2002/06/11 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2002/06/10 | 103,000 | 105,000 | 100,000 | 100,000 | 25 |
| 2002/06/07 | 109,000 | 109,000 | 101,000 | 101,000 | 14 |
| 2002/06/06 | 113,000 | 113,000 | 110,000 | 110,000 | 8 |
| 2002/06/05 | 111,000 | 111,000 | 111,000 | 111,000 | 9 |
| 2002/06/04 | 111,000 | 111,000 | 110,000 | 110,000 | 9 |
| 2002/06/03 | 113,000 | 113,000 | 110,000 | 111,000 | 13 |
| 2002/05/30 | 112,000 | 112,000 | 112,000 | 112,000 | 9 |
| 2002/05/28 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2002/05/27 | 116,000 | 116,000 | 115,000 | 115,000 | 2 |
| 2002/05/24 | 115,000 | 116,000 | 115,000 | 115,000 | 27 |
| 2002/05/23 | 121,000 | 121,000 | 118,000 | 118,000 | 46 |
| 2002/05/22 | 115,000 | 133,000 | 115,000 | 123,000 | 65 |
| 2002/05/21 | 113,000 | 114,000 | 113,000 | 113,000 | 9 |
| 2002/05/20 | 109,000 | 113,000 | 109,000 | 113,000 | 15 |
| 2002/05/17 | 105,000 | 109,000 | 105,000 | 109,000 | 18 |
| 2002/05/16 | 100,000 | 104,000 | 100,000 | 104,000 | 11 |
| 2002/05/14 | 101,000 | 102,000 | 100,000 | 102,000 | 7 |
| 2002/05/10 | 102,000 | 102,000 | 102,000 | 102,000 | 3 |
| 2002/05/09 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2002/05/08 | 105,000 | 105,000 | 101,000 | 101,000 | 5 |
| 2002/05/02 | 101,000 | 103,000 | 101,000 | 103,000 | 2 |
| 2002/05/01 | 105,000 | 107,000 | 105,000 | 107,000 | 2 |
| 2002/04/26 | 104,000 | 105,000 | 104,000 | 105,000 | 4 |
| 2002/04/25 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2002/04/24 | 99,000 | 100,000 | 98,000 | 100,000 | 6 |
| 2002/04/23 | 102,000 | 102,000 | 100,000 | 100,000 | 9 |
| 2002/04/22 | 100,000 | 104,000 | 100,000 | 104,000 | 2 |
| 2002/04/19 | 102,000 | 102,000 | 99,000 | 100,000 | 12 |
| 2002/04/18 | 102,000 | 102,000 | 101,000 | 101,000 | 3 |
| 2002/04/17 | 105,000 | 105,000 | 102,000 | 102,000 | 9 |
| 2002/04/16 | 105,000 | 105,000 | 105,000 | 105,000 | 6 |
| 2002/04/15 | 105,000 | 108,000 | 105,000 | 105,000 | 13 |
| 2002/04/12 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2002/04/11 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2002/04/10 | 108,000 | 108,000 | 104,000 | 104,000 | 17 |
| 2002/04/09 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2002/04/08 | 104,000 | 107,000 | 104,000 | 107,000 | 16 |
| 2002/04/04 | 106,000 | 107,000 | 105,000 | 107,000 | 8 |
| 2002/04/03 | 101,000 | 101,000 | 101,000 | 101,000 | 6 |
| 2002/04/02 | 103,000 | 103,000 | 102,000 | 103,000 | 12 |
| 2002/04/01 | 108,000 | 113,000 | 105,000 | 105,000 | 18 |
| 2002/03/29 | 100,000 | 105,000 | 100,000 | 105,000 | 13 |
| 2002/03/28 | 110,000 | 110,000 | 101,000 | 101,000 | 7 |
| 2002/03/27 | 110,000 | 112,000 | 110,000 | 112,000 | 2 |
| 2002/03/26 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2002/03/25 | 111,000 | 111,000 | 110,000 | 110,000 | 7 |
| 2002/03/22 | 110,000 | 111,000 | 110,000 | 110,000 | 12 |
| 2002/03/20 | 110,000 | 113,000 | 110,000 | 111,000 | 9 |
| 2002/03/19 | 113,000 | 115,000 | 110,000 | 110,000 | 14 |
| 2002/03/18 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 2002/03/14 | 113,000 | 113,000 | 112,000 | 112,000 | 5 |
| 2002/03/13 | 114,000 | 117,000 | 113,000 | 115,000 | 14 |
| 2002/03/12 | 110,000 | 113,000 | 110,000 | 113,000 | 14 |
| 2002/03/11 | 112,000 | 112,000 | 107,000 | 110,000 | 18 |
| 2002/03/08 | 111,000 | 114,000 | 109,000 | 113,000 | 13 |
| 2002/03/07 | 110,000 | 111,000 | 108,000 | 111,000 | 11 |
| 2002/03/06 | 110,000 | 110,000 | 110,000 | 110,000 | 5 |
| 2002/03/05 | 115,000 | 115,000 | 111,000 | 111,000 | 3 |
| 2002/03/04 | 110,000 | 110,000 | 108,000 | 108,000 | 9 |
| 2002/03/01 | 108,000 | 108,000 | 107,000 | 107,000 | 9 |
| 2002/02/28 | 111,000 | 111,000 | 108,000 | 108,000 | 19 |
| 2002/02/27 | 111,000 | 114,000 | 108,000 | 111,000 | 12 |
| 2002/02/26 | 106,000 | 108,000 | 104,000 | 105,000 | 11 |
| 2002/02/25 | 106,000 | 106,000 | 101,000 | 105,000 | 13 |
| 2002/02/22 | 110,000 | 110,000 | 103,000 | 106,000 | 30 |
| 2002/02/21 | 112,000 | 119,000 | 112,000 | 119,000 | 7 |
| 2002/02/20 | 112,000 | 118,000 | 111,000 | 118,000 | 5 |
| 2002/02/19 | 115,000 | 115,000 | 114,000 | 114,000 | 3 |
| 2002/02/18 | 115,000 | 115,000 | 115,000 | 115,000 | 3 |
| 2002/02/15 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2002/02/14 | 114,000 | 115,000 | 110,000 | 110,000 | 21 |
| 2002/02/13 | 115,000 | 115,000 | 113,000 | 114,000 | 4 |
| 2002/02/12 | 108,000 | 120,000 | 108,000 | 114,000 | 26 |
| 2002/02/08 | 109,000 | 112,000 | 108,000 | 108,000 | 6 |
| 2002/02/07 | 112,000 | 112,000 | 108,000 | 108,000 | 3 |
| 2002/02/06 | 115,000 | 115,000 | 109,000 | 112,000 | 13 |
| 2002/02/05 | 110,000 | 111,000 | 110,000 | 111,000 | 3 |
| 2002/02/04 | 122,000 | 122,000 | 108,000 | 108,000 | 28 |
| 2002/02/01 | 126,000 | 128,000 | 123,000 | 123,000 | 12 |
| 2002/01/31 | 122,000 | 126,000 | 122,000 | 126,000 | 7 |
| 2002/01/30 | 126,000 | 126,000 | 121,000 | 126,000 | 17 |
| 2002/01/29 | 129,000 | 129,000 | 125,000 | 126,000 | 19 |
| 2002/01/28 | 129,000 | 129,000 | 127,000 | 127,000 | 9 |
| 2002/01/25 | 130,000 | 130,000 | 124,000 | 128,000 | 9 |
| 2002/01/24 | 135,000 | 135,000 | 126,000 | 126,000 | 12 |
| 2002/01/23 | 134,000 | 135,000 | 130,000 | 131,000 | 22 |
| 2002/01/22 | 140,000 | 140,000 | 135,000 | 135,000 | 16 |
| 2002/01/21 | 141,000 | 151,000 | 136,000 | 140,000 | 33 |
| 2002/01/18 | 140,000 | 140,000 | 134,000 | 140,000 | 31 |
| 2002/01/17 | 136,000 | 140,000 | 127,000 | 140,000 | 43 |
| 2002/01/16 | 134,000 | 145,000 | 134,000 | 135,000 | 92 |
| 2002/01/15 | 130,000 | 130,000 | 121,000 | 125,000 | 49 |
| 2002/01/11 | 145,000 | 145,000 | 133,000 | 136,000 | 34 |
| 2002/01/10 | 160,000 | 160,000 | 140,000 | 145,000 | 145 |
| 2002/01/09 | 139,000 | 154,000 | 130,000 | 154,000 | 192 |
| 2002/01/08 | 125,000 | 134,000 | 120,000 | 134,000 | 35 |
| 2002/01/07 | 124,000 | 125,000 | 123,000 | 123,000 | 16 |
| 2002/01/04 | 135,000 | 135,000 | 124,000 | 132,000 | 10 |