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 |
|---|---|---|---|---|---|
| 2003/12/29 | 62,800 | 62,800 | 62,800 | 62,800 | 1 |
| 2003/12/26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2003/12/25 | 64,000 | 64,000 | 60,000 | 60,000 | 4 |
| 2003/12/24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2003/12/22 | 62,000 | 63,000 | 62,000 | 63,000 | 2 |
| 2003/12/19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2003/12/18 | 62,000 | 65,000 | 60,300 | 60,300 | 37 |
| 2003/12/16 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2003/12/12 | 62,000 | 62,500 | 60,000 | 62,500 | 5 |
| 2003/12/11 | 63,000 | 63,000 | 58,000 | 58,000 | 10 |
| 2003/12/09 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2003/12/08 | 64,800 | 64,800 | 64,800 | 64,800 | 1 |
| 2003/12/05 | 64,800 | 64,800 | 63,000 | 64,800 | 4 |
| 2003/12/04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2003/12/03 | 64,700 | 65,000 | 64,700 | 65,000 | 3 |
| 2003/12/02 | 57,800 | 65,000 | 57,800 | 65,000 | 25 |
| 2003/12/01 | 50,900 | 58,000 | 50,900 | 58,000 | 10 |
| 2003/11/27 | 57,600 | 57,600 | 57,600 | 57,600 | 6 |
| 2003/11/26 | 54,600 | 54,600 | 54,600 | 54,600 | 5 |
| 2003/11/25 | 52,800 | 52,800 | 50,600 | 50,600 | 3 |
| 2003/11/14 | 53,800 | 58,400 | 53,800 | 58,400 | 5 |
| 2003/11/13 | 53,900 | 53,900 | 53,900 | 53,900 | 2 |
| 2003/11/12 | 50,300 | 50,300 | 49,100 | 49,100 | 3 |
| 2003/11/11 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2003/11/06 | 54,500 | 54,500 | 54,500 | 54,500 | 1 |
| 2003/11/05 | 54,900 | 54,900 | 54,900 | 54,900 | 1 |
| 2003/11/04 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2003/10/31 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2003/10/29 | 55,600 | 55,600 | 55,600 | 55,600 | 1 |
| 2003/10/22 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2003/10/21 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2003/10/20 | 59,900 | 60,000 | 58,000 | 58,100 | 21 |
| 2003/10/17 | 60,900 | 60,900 | 58,000 | 60,000 | 22 |
| 2003/10/16 | 54,000 | 60,900 | 54,000 | 59,900 | 8 |
| 2003/10/15 | 52,000 | 53,800 | 52,000 | 53,000 | 7 |
| 2003/10/14 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2003/10/10 | 50,000 | 50,200 | 50,000 | 50,200 | 4 |
| 2003/10/09 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2003/10/08 | 50,300 | 50,300 | 50,300 | 50,300 | 3 |
| 2003/10/07 | 50,300 | 50,300 | 50,200 | 50,200 | 4 |
| 2003/10/06 | 50,500 | 50,500 | 50,500 | 50,500 | 4 |
| 2003/10/03 | 50,500 | 50,500 | 50,500 | 50,500 | 2 |
| 2003/10/02 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2003/10/01 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2003/09/30 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2003/09/25 | 51,000 | 51,000 | 50,100 | 50,100 | 15 |
| 2003/09/24 | 50,000 | 51,400 | 50,000 | 51,400 | 4 |
| 2003/09/22 | 50,000 | 51,500 | 50,000 | 51,500 | 29 |
| 2003/09/19 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2003/09/18 | 49,000 | 49,000 | 48,000 | 48,000 | 2 |
| 2003/09/17 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2003/09/16 | 50,200 | 50,200 | 50,200 | 50,200 | 1 |
| 2003/09/12 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2003/09/11 | 50,100 | 50,100 | 50,000 | 50,000 | 10 |
| 2003/09/10 | 50,000 | 50,000 | 49,900 | 50,000 | 8 |
| 2003/09/09 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2003/09/08 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2003/09/03 | 49,000 | 50,000 | 49,000 | 50,000 | 8 |
| 2003/08/28 | 54,000 | 54,000 | 53,000 | 53,000 | 4 |
| 2003/08/27 | 53,000 | 54,000 | 53,000 | 54,000 | 4 |
| 2003/08/26 | 53,000 | 53,000 | 53,000 | 53,000 | 4 |
| 2003/08/25 | 53,000 | 53,500 | 53,000 | 53,000 | 7 |
| 2003/08/22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2003/08/21 | 52,000 | 52,700 | 52,000 | 52,700 | 9 |
| 2003/08/20 | 46,800 | 47,700 | 46,800 | 47,700 | 7 |
| 2003/08/19 | 45,400 | 45,900 | 45,400 | 45,900 | 6 |
| 2003/08/18 | 44,600 | 45,000 | 44,600 | 45,000 | 11 |
| 2003/08/15 | 44,500 | 44,600 | 44,500 | 44,600 | 11 |
| 2003/08/14 | 43,000 | 44,000 | 43,000 | 44,000 | 13 |
| 2003/08/13 | 45,000 | 46,000 | 43,100 | 43,100 | 34 |
| 2003/08/12 | 51,000 | 51,000 | 43,800 | 45,500 | 33 |
| 2003/08/11 | 52,000 | 53,000 | 52,000 | 53,000 | 16 |
| 2003/08/08 | 55,000 | 55,000 | 53,000 | 53,000 | 3 |
| 2003/08/07 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2003/08/06 | 56,000 | 56,000 | 56,000 | 56,000 | 2 |
| 2003/08/05 | 57,000 | 57,000 | 57,000 | 57,000 | 11 |
| 2003/07/29 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2003/07/25 | 60,000 | 60,000 | 59,000 | 59,000 | 2 |
| 2003/07/24 | 60,000 | 60,000 | 60,000 | 60,000 | 24 |
| 2003/07/23 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/07/22 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2003/07/18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2003/07/17 | 63,000 | 63,000 | 60,000 | 60,000 | 10 |
| 2003/07/16 | 58,000 | 63,000 | 58,000 | 63,000 | 47 |
| 2003/07/15 | 58,000 | 58,000 | 57,000 | 57,000 | 5 |
| 2003/07/14 | 56,000 | 60,000 | 56,000 | 60,000 | 6 |
| 2003/07/11 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2003/07/09 | 57,500 | 57,500 | 57,500 | 57,500 | 2 |
| 2003/07/04 | 57,000 | 57,000 | 56,500 | 56,500 | 4 |
| 2003/07/02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2003/07/01 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2003/06/27 | 62,100 | 62,100 | 62,100 | 62,100 | 1 |
| 2003/06/25 | 63,200 | 63,200 | 63,200 | 63,200 | 1 |
| 2003/06/23 | 62,500 | 63,500 | 62,200 | 63,500 | 26 |
| 2003/06/20 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2003/06/19 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2003/06/18 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2003/06/17 | 65,000 | 65,000 | 65,000 | 65,000 | 10 |
| 2003/06/16 | 65,000 | 70,000 | 65,000 | 65,000 | 11 |
| 2003/06/13 | 63,500 | 65,000 | 63,500 | 65,000 | 10 |
| 2003/06/12 | 60,100 | 62,000 | 60,000 | 62,000 | 11 |
| 2003/06/11 | 58,000 | 58,000 | 58,000 | 58,000 | 6 |
| 2003/06/10 | 55,000 | 58,000 | 55,000 | 58,000 | 2 |
| 2003/06/09 | 55,000 | 55,000 | 54,900 | 55,000 | 4 |
| 2003/06/05 | 55,200 | 58,000 | 55,200 | 58,000 | 4 |
| 2003/06/04 | 55,100 | 58,000 | 55,100 | 58,000 | 3 |
| 2003/06/03 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2003/06/02 | 53,500 | 53,500 | 52,500 | 52,500 | 15 |
| 2003/05/30 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2003/05/29 | 57,800 | 57,800 | 55,000 | 55,000 | 24 |
| 2003/05/27 | 55,500 | 55,500 | 55,500 | 55,500 | 4 |
| 2003/05/26 | 55,500 | 55,500 | 55,500 | 55,500 | 1 |
| 2003/05/22 | 55,000 | 55,000 | 55,000 | 55,000 | 10 |
| 2003/05/19 | 58,200 | 58,200 | 57,000 | 57,000 | 3 |
| 2003/05/16 | 58,200 | 58,200 | 58,200 | 58,200 | 3 |
| 2003/05/15 | 52,000 | 53,000 | 52,000 | 53,000 | 26 |
| 2003/05/14 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2003/05/13 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2003/05/12 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2003/05/08 | 50,000 | 50,000 | 48,500 | 49,000 | 32 |
| 2003/05/07 | 51,500 | 51,500 | 51,000 | 51,000 | 2 |
| 2003/05/06 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2003/05/02 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2003/05/01 | 48,200 | 48,200 | 48,200 | 48,200 | 1 |
| 2003/04/25 | 50,300 | 50,300 | 50,300 | 50,300 | 2 |
| 2003/04/22 | 52,000 | 52,000 | 52,000 | 52,000 | 14 |
| 2003/04/21 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2003/04/18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2003/04/17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2003/04/16 | 50,000 | 50,000 | 50,000 | 50,000 | 8 |
| 2003/04/14 | 52,000 | 52,000 | 52,000 | 52,000 | 7 |
| 2003/04/11 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2003/04/09 | 53,000 | 53,000 | 53,000 | 53,000 | 6 |
| 2003/04/07 | 52,000 | 52,000 | 52,000 | 52,000 | 3 |
| 2003/04/01 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2003/03/31 | 52,000 | 52,000 | 51,000 | 51,000 | 5 |
| 2003/03/27 | 53,000 | 53,000 | 53,000 | 53,000 | 2 |
| 2003/03/26 | 51,000 | 53,000 | 51,000 | 53,000 | 5 |
| 2003/03/25 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2003/03/24 | 54,000 | 54,000 | 54,000 | 54,000 | 2 |
| 2003/03/07 | 58,000 | 58,000 | 58,000 | 58,000 | 1 |
| 2003/02/26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2003/02/25 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2003/02/14 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2003/02/03 | 65,000 | 65,000 | 65,000 | 65,000 | 13 |
| 2003/01/31 | 67,000 | 67,000 | 67,000 | 67,000 | 5 |
| 2003/01/27 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2003/01/24 | 65,100 | 65,100 | 65,000 | 65,000 | 5 |
| 2003/01/23 | 65,100 | 65,100 | 65,100 | 65,100 | 1 |
| 2003/01/17 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2003/01/15 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2003/01/06 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |