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 |
|---|---|---|---|---|---|
| 2004/12/30 | 95,100 | 97,000 | 95,100 | 97,000 | 6 |
| 2004/12/29 | 97,900 | 98,000 | 95,000 | 95,000 | 12 |
| 2004/12/28 | 95,000 | 96,000 | 94,000 | 94,500 | 14 |
| 2004/12/27 | 94,000 | 99,000 | 94,000 | 95,000 | 17 |
| 2004/12/24 | 95,000 | 96,000 | 94,000 | 95,000 | 10 |
| 2004/12/22 | 106,000 | 106,000 | 93,000 | 97,000 | 69 |
| 2004/12/21 | 98,800 | 103,000 | 98,700 | 103,000 | 52 |
| 2004/12/20 | 93,000 | 94,000 | 93,000 | 93,000 | 9 |
| 2004/12/17 | 92,100 | 93,800 | 92,000 | 93,000 | 29 |
| 2004/12/16 | 96,000 | 96,000 | 95,000 | 95,100 | 28 |
| 2004/12/15 | 102,000 | 103,000 | 96,000 | 100,000 | 32 |
| 2004/12/14 | 100,000 | 102,000 | 96,000 | 99,000 | 21 |
| 2004/12/13 | 109,000 | 109,000 | 96,000 | 97,000 | 30 |
| 2004/12/10 | 131,000 | 131,000 | 105,000 | 105,000 | 264 |
| 2004/12/09 | 125,000 | 125,000 | 125,000 | 125,000 | 37 |
| 2004/12/08 | 96,000 | 105,000 | 96,000 | 105,000 | 35 |
| 2004/12/07 | 94,000 | 95,000 | 94,000 | 95,000 | 9 |
| 2004/12/06 | 95,000 | 95,000 | 93,000 | 93,000 | 7 |
| 2004/12/03 | 95,000 | 96,000 | 95,000 | 96,000 | 3 |
| 2004/12/02 | 96,000 | 99,000 | 94,000 | 94,000 | 8 |
| 2004/12/01 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2004/11/30 | 96,000 | 96,000 | 95,000 | 95,000 | 10 |
| 2004/11/29 | 100,000 | 101,000 | 96,000 | 97,000 | 71 |
| 2004/11/26 | 106,000 | 106,000 | 102,000 | 102,000 | 2 |
| 2004/11/25 | 99,000 | 110,000 | 99,000 | 109,000 | 34 |
| 2004/11/24 | 112,000 | 120,000 | 112,000 | 113,000 | 40 |
| 2004/11/22 | 103,000 | 109,000 | 100,000 | 108,000 | 66 |
| 2004/11/19 | 162,000 | 166,000 | 116,000 | 117,000 | 395 |
| 2004/11/18 | 120,000 | 126,000 | 120,000 | 126,000 | 42 |
| 2004/11/17 | 104,000 | 106,000 | 104,000 | 106,000 | 22 |
| 2004/11/16 | 87,000 | 93,000 | 87,000 | 93,000 | 38 |
| 2004/11/15 | 84,000 | 86,500 | 84,000 | 86,000 | 42 |
| 2004/11/12 | 90,000 | 92,000 | 90,000 | 92,000 | 10 |
| 2004/11/11 | 90,100 | 90,100 | 90,100 | 90,100 | 1 |
| 2004/11/10 | 90,000 | 92,000 | 89,000 | 92,000 | 14 |
| 2004/11/09 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2004/11/05 | 93,000 | 93,000 | 93,000 | 93,000 | 4 |
| 2004/11/04 | 90,000 | 93,000 | 90,000 | 93,000 | 4 |
| 2004/11/02 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2004/11/01 | 89,000 | 90,000 | 89,000 | 90,000 | 6 |
| 2004/10/29 | 88,000 | 89,000 | 88,000 | 89,000 | 4 |
| 2004/10/28 | 90,000 | 91,000 | 90,000 | 91,000 | 9 |
| 2004/10/27 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2004/10/26 | 96,000 | 96,000 | 94,000 | 94,000 | 2 |
| 2004/10/22 | 95,000 | 95,500 | 94,100 | 94,100 | 4 |
| 2004/10/21 | 95,000 | 95,000 | 94,000 | 94,000 | 4 |
| 2004/10/20 | 98,000 | 98,000 | 98,000 | 98,000 | 1 |
| 2004/10/19 | 95,000 | 98,000 | 95,000 | 98,000 | 8 |
| 2004/10/18 | 97,000 | 97,000 | 96,000 | 96,000 | 3 |
| 2004/10/15 | 98,000 | 98,000 | 98,000 | 98,000 | 3 |
| 2004/10/14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2004/10/13 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2004/10/12 | 101,000 | 102,000 | 100,000 | 102,000 | 8 |
| 2004/10/08 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2004/10/07 | 101,000 | 103,000 | 101,000 | 103,000 | 11 |
| 2004/10/05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 |
| 2004/10/04 | 110,000 | 110,000 | 105,000 | 105,000 | 7 |
| 2004/10/01 | 99,000 | 105,000 | 99,000 | 105,000 | 3 |
| 2004/09/30 | 95,000 | 99,000 | 92,000 | 99,000 | 7 |
| 2004/09/29 | 100,000 | 100,000 | 96,000 | 96,000 | 14 |
| 2004/09/28 | 100,000 | 100,000 | 100,000 | 100,000 | 6 |
| 2004/09/27 | 100,000 | 102,000 | 100,000 | 101,000 | 14 |
| 2004/09/24 | 108,000 | 108,000 | 103,000 | 104,000 | 10 |
| 2004/09/22 | 109,000 | 110,000 | 109,000 | 110,000 | 9 |
| 2004/09/21 | 119,000 | 119,000 | 119,000 | 119,000 | 10 |
| 2004/09/17 | 121,000 | 123,000 | 121,000 | 121,000 | 11 |
| 2004/09/16 | 121,000 | 124,000 | 121,000 | 123,000 | 15 |
| 2004/09/15 | 133,000 | 133,000 | 130,000 | 130,000 | 13 |
| 2004/09/14 | 134,000 | 134,000 | 130,000 | 130,000 | 13 |
| 2004/09/13 | 134,000 | 134,000 | 133,000 | 134,000 | 5 |
| 2004/09/10 | 134,000 | 135,000 | 132,000 | 135,000 | 11 |
| 2004/09/09 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2004/09/08 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 2004/09/07 | 140,000 | 140,000 | 133,000 | 133,000 | 25 |
| 2004/09/06 | 133,000 | 138,000 | 132,000 | 138,000 | 6 |
| 2004/09/03 | 136,000 | 136,000 | 134,000 | 134,000 | 7 |
| 2004/09/02 | 133,000 | 135,000 | 132,000 | 135,000 | 9 |
| 2004/09/01 | 132,000 | 134,000 | 132,000 | 133,000 | 7 |
| 2004/08/31 | 135,000 | 137,000 | 132,000 | 134,000 | 11 |
| 2004/08/30 | 136,000 | 137,000 | 133,000 | 133,000 | 6 |
| 2004/08/27 | 134,000 | 136,000 | 134,000 | 136,000 | 11 |
| 2004/08/26 | 135,000 | 138,000 | 135,000 | 135,000 | 9 |
| 2004/08/25 | 135,000 | 135,000 | 133,000 | 135,000 | 8 |
| 2004/08/24 | 137,000 | 139,000 | 132,000 | 135,000 | 24 |
| 2004/08/23 | 138,000 | 141,000 | 135,000 | 136,000 | 35 |
| 2004/08/20 | 142,000 | 142,000 | 138,000 | 140,000 | 13 |
| 2004/08/19 | 144,000 | 144,000 | 139,000 | 139,000 | 13 |
| 2004/08/18 | 142,000 | 144,000 | 140,000 | 144,000 | 10 |
| 2004/08/17 | 145,000 | 149,000 | 138,000 | 142,000 | 18 |
| 2004/08/16 | 154,000 | 154,000 | 143,000 | 144,000 | 16 |
| 2004/08/13 | 158,000 | 158,000 | 145,000 | 154,000 | 54 |
| 2004/08/12 | 176,000 | 188,000 | 164,000 | 164,000 | 372 |
| 2004/08/11 | 142,000 | 158,000 | 142,000 | 158,000 | 12 |
| 2004/08/10 | 139,000 | 139,000 | 138,000 | 138,000 | 9 |
| 2004/08/09 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2004/08/06 | 135,000 | 135,000 | 130,000 | 135,000 | 10 |
| 2004/08/05 | 133,000 | 135,000 | 133,000 | 135,000 | 6 |
| 2004/08/04 | 143,000 | 143,000 | 130,000 | 131,000 | 19 |
| 2004/08/03 | 148,000 | 148,000 | 143,000 | 143,000 | 15 |
| 2004/08/02 | 150,000 | 150,000 | 149,000 | 150,000 | 9 |
| 2004/07/30 | 156,000 | 157,000 | 153,000 | 153,000 | 7 |
| 2004/07/29 | 165,000 | 165,000 | 156,000 | 156,000 | 4 |
| 2004/07/27 | 167,000 | 170,000 | 165,000 | 165,000 | 22 |
| 2004/07/26 | 169,000 | 169,000 | 166,000 | 168,000 | 7 |
| 2004/07/23 | 167,000 | 170,000 | 167,000 | 169,000 | 5 |
| 2004/07/22 | 171,000 | 174,000 | 166,000 | 166,000 | 32 |
| 2004/07/21 | 170,000 | 172,000 | 170,000 | 171,000 | 14 |
| 2004/07/20 | 174,000 | 174,000 | 169,000 | 170,000 | 13 |
| 2004/07/16 | 168,000 | 170,000 | 168,000 | 168,000 | 7 |
| 2004/07/15 | 168,000 | 168,000 | 167,000 | 167,000 | 23 |
| 2004/07/14 | 175,000 | 175,000 | 167,000 | 167,000 | 10 |
| 2004/07/13 | 174,000 | 177,000 | 174,000 | 176,000 | 14 |
| 2004/07/12 | 173,000 | 175,000 | 170,000 | 170,000 | 15 |
| 2004/07/09 | 167,000 | 168,000 | 167,000 | 167,000 | 10 |
| 2004/07/08 | 168,000 | 172,000 | 167,000 | 170,000 | 19 |
| 2004/07/07 | 170,000 | 171,000 | 166,000 | 166,000 | 25 |
| 2004/07/06 | 172,000 | 174,000 | 171,000 | 171,000 | 10 |
| 2004/07/05 | 174,000 | 176,000 | 171,000 | 176,000 | 29 |
| 2004/07/02 | 177,000 | 178,000 | 171,000 | 174,000 | 39 |
| 2004/07/01 | 174,000 | 200,000 | 170,000 | 182,000 | 198 |
| 2004/06/30 | 172,000 | 174,000 | 171,000 | 171,000 | 15 |
| 2004/06/29 | 177,000 | 177,000 | 171,000 | 171,000 | 14 |
| 2004/06/28 | 172,000 | 176,000 | 172,000 | 176,000 | 7 |
| 2004/06/25 | 173,000 | 181,000 | 170,000 | 180,000 | 16 |
| 2004/06/24 | 167,000 | 172,000 | 167,000 | 170,000 | 12 |
| 2004/06/23 | 174,000 | 174,000 | 167,000 | 167,000 | 13 |
| 2004/06/22 | 183,000 | 183,000 | 169,000 | 174,000 | 44 |
| 2004/06/21 | 176,000 | 182,000 | 176,000 | 176,000 | 17 |
| 2004/06/18 | 177,000 | 182,000 | 174,000 | 175,000 | 41 |
| 2004/06/17 | 184,000 | 187,000 | 175,000 | 177,000 | 57 |
| 2004/06/16 | 200,000 | 220,000 | 190,000 | 190,000 | 345 |
| 2004/06/15 | 162,000 | 191,000 | 161,000 | 191,000 | 84 |
| 2004/06/14 | 160,000 | 166,000 | 160,000 | 161,000 | 21 |
| 2004/06/11 | 161,000 | 165,000 | 160,000 | 165,000 | 13 |
| 2004/06/10 | 160,000 | 161,000 | 159,000 | 161,000 | 15 |
| 2004/06/09 | 158,000 | 161,000 | 156,000 | 161,000 | 13 |
| 2004/06/08 | 158,000 | 163,000 | 158,000 | 158,000 | 9 |
| 2004/06/07 | 168,000 | 169,000 | 155,000 | 155,000 | 21 |
| 2004/06/04 | 165,000 | 165,000 | 165,000 | 165,000 | 9 |
| 2004/06/03 | 170,000 | 170,000 | 167,000 | 167,000 | 12 |
| 2004/06/02 | 162,000 | 168,000 | 162,000 | 168,000 | 9 |
| 2004/06/01 | 156,000 | 161,000 | 156,000 | 161,000 | 6 |
| 2004/05/31 | 161,000 | 161,000 | 156,000 | 156,000 | 8 |
| 2004/05/28 | 167,000 | 167,000 | 145,000 | 165,000 | 61 |
| 2004/05/27 | 175,000 | 175,000 | 168,000 | 170,000 | 19 |
| 2004/05/26 | 174,000 | 184,000 | 173,000 | 179,000 | 26 |
| 2004/05/25 | 170,000 | 172,000 | 168,000 | 168,000 | 12 |
| 2004/05/24 | 180,000 | 185,000 | 168,000 | 168,000 | 36 |
| 2004/05/21 | 180,000 | 193,000 | 180,000 | 183,000 | 38 |
| 2004/05/20 | 192,000 | 192,000 | 174,000 | 177,000 | 40 |
| 2004/05/19 | 165,000 | 183,000 | 165,000 | 183,000 | 65 |
| 2004/05/18 | 143,000 | 156,000 | 143,000 | 153,000 | 34 |
| 2004/05/17 | 161,000 | 162,000 | 150,000 | 153,000 | 76 |
| 2004/05/14 | 204,000 | 215,000 | 175,000 | 180,000 | 133 |
| 2004/05/13 | 185,000 | 200,000 | 182,000 | 200,000 | 151 |
| 2004/05/12 | 187,000 | 193,000 | 168,000 | 170,000 | 133 |
| 2004/05/11 | 260,000 | 264,000 | 188,000 | 190,000 | 405 |
| 2004/05/10 | 228,000 | 228,000 | 228,000 | 228,000 | 82 |
| 2004/05/07 | 195,000 | 198,000 | 190,000 | 198,000 | 189 |
| 2004/05/06 | 148,000 | 168,000 | 148,000 | 168,000 | 46 |
| 2004/04/30 | 150,000 | 150,000 | 148,000 | 148,000 | 24 |
| 2004/04/28 | 152,000 | 155,000 | 149,000 | 149,000 | 8 |
| 2004/04/27 | 148,000 | 152,000 | 148,000 | 149,000 | 10 |
| 2004/04/26 | 155,000 | 155,000 | 148,000 | 149,000 | 26 |
| 2004/04/23 | 156,000 | 157,000 | 155,000 | 155,000 | 14 |
| 2004/04/22 | 149,000 | 155,000 | 148,000 | 155,000 | 14 |
| 2004/04/21 | 160,000 | 160,000 | 152,000 | 152,000 | 25 |
| 2004/04/20 | 163,000 | 163,000 | 155,000 | 160,000 | 29 |
| 2004/04/19 | 164,000 | 168,000 | 160,000 | 160,000 | 33 |
| 2004/04/16 | 168,000 | 168,000 | 161,000 | 163,000 | 36 |
| 2004/04/15 | 163,000 | 174,000 | 162,000 | 166,000 | 57 |
| 2004/04/14 | 165,000 | 168,000 | 162,000 | 162,000 | 34 |
| 2004/04/13 | 170,000 | 171,000 | 166,000 | 166,000 | 36 |
| 2004/04/12 | 158,000 | 172,000 | 154,000 | 168,000 | 63 |
| 2004/04/09 | 163,000 | 165,000 | 156,000 | 158,000 | 37 |
| 2004/04/08 | 170,000 | 170,000 | 161,000 | 166,000 | 59 |
| 2004/04/07 | 165,000 | 170,000 | 160,000 | 170,000 | 67 |
| 2004/04/06 | 170,000 | 174,000 | 165,000 | 168,000 | 96 |
| 2004/04/05 | 187,000 | 187,000 | 161,000 | 166,000 | 318 |
| 2004/04/02 | 160,000 | 175,000 | 160,000 | 175,000 | 246 |
| 2004/04/01 | 159,000 | 164,000 | 149,000 | 155,000 | 323 |
| 2004/03/31 | 153,000 | 185,000 | 153,000 | 168,000 | 993 |
| 2004/03/30 | 179,000 | 179,000 | 179,000 | 179,000 | 16 |
| 2004/03/29 | 199,000 | 199,000 | 199,000 | 199,000 | 23 |
| 2004/03/26 | 250,000 | 259,000 | 219,000 | 219,000 | 164 |
| 2004/03/25 | 239,000 | 239,000 | 238,000 | 239,000 | 129 |
| 2004/03/24 | 181,000 | 199,000 | 181,000 | 199,000 | 251 |
| 2004/03/23 | 131,000 | 159,000 | 120,000 | 159,000 | 298 |
| 2004/03/22 | 119,000 | 119,000 | 119,000 | 119,000 | 52 |
| 2004/03/19 | 95,000 | 99,000 | 89,000 | 99,000 | 38 |
| 2004/03/18 | 89,000 | 89,000 | 89,000 | 89,000 | 8 |
| 2004/03/17 | 69,000 | 79,000 | 69,000 | 79,000 | 22 |
| 2004/03/16 | 68,000 | 69,000 | 68,000 | 69,000 | 3 |
| 2004/03/15 | 64,700 | 67,000 | 64,700 | 67,000 | 2 |
| 2004/03/12 | 64,700 | 64,700 | 64,700 | 64,700 | 1 |
| 2004/03/11 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2004/03/08 | 62,500 | 62,500 | 62,500 | 62,500 | 2 |
| 2004/03/04 | 64,800 | 64,800 | 64,800 | 64,800 | 1 |
| 2004/03/03 | 59,000 | 64,800 | 59,000 | 64,800 | 3 |
| 2004/03/02 | 63,900 | 63,900 | 63,900 | 63,900 | 2 |
| 2004/02/27 | 60,400 | 62,500 | 60,400 | 62,500 | 11 |
| 2004/02/25 | 61,900 | 61,900 | 61,500 | 61,900 | 11 |
| 2004/02/24 | 60,900 | 62,000 | 60,000 | 62,000 | 5 |
| 2004/02/23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2004/02/20 | 60,400 | 60,400 | 60,400 | 60,400 | 3 |
| 2004/02/18 | 60,800 | 60,800 | 60,800 | 60,800 | 1 |
| 2004/02/17 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2004/02/16 | 56,000 | 59,500 | 56,000 | 59,500 | 15 |
| 2004/02/12 | 56,500 | 60,000 | 56,500 | 60,000 | 8 |
| 2004/02/09 | 57,500 | 60,500 | 57,500 | 60,500 | 3 |
| 2004/02/05 | 60,500 | 60,500 | 60,500 | 60,500 | 17 |
| 2004/02/04 | 56,400 | 60,400 | 56,400 | 60,400 | 3 |
| 2004/02/02 | 61,000 | 61,000 | 59,000 | 61,000 | 3 |
| 2004/01/30 | 60,800 | 61,000 | 60,800 | 61,000 | 6 |
| 2004/01/29 | 60,000 | 60,900 | 60,000 | 60,900 | 10 |
| 2004/01/28 | 60,500 | 60,500 | 60,500 | 60,500 | 7 |
| 2004/01/27 | 60,900 | 60,900 | 60,900 | 60,900 | 1 |
| 2004/01/26 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2004/01/23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2004/01/21 | 60,400 | 61,000 | 60,400 | 61,000 | 2 |
| 2004/01/20 | 60,400 | 60,400 | 60,400 | 60,400 | 4 |
| 2004/01/15 | 59,000 | 61,000 | 56,000 | 61,000 | 12 |
| 2004/01/13 | 55,200 | 58,500 | 55,000 | 58,500 | 9 |
| 2004/01/09 | 56,800 | 56,800 | 56,800 | 56,800 | 1 |