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 |
|---|---|---|---|---|---|
| 2005/12/30 | 174,000 | 174,000 | 166,000 | 173,000 | 40 |
| 2005/12/29 | 183,000 | 184,000 | 173,000 | 175,000 | 178 |
| 2005/12/28 | 181,000 | 185,000 | 176,000 | 180,000 | 662 |
| 2005/12/27 | 178,000 | 205,000 | 172,000 | 205,000 | 1,046 |
| 2005/12/26 | 176,000 | 180,000 | 172,000 | 175,000 | 112 |
| 2005/12/22 | 171,000 | 178,000 | 171,000 | 175,000 | 62 |
| 2005/12/21 | 176,000 | 176,000 | 170,000 | 171,000 | 93 |
| 2005/12/20 | 180,000 | 182,000 | 165,000 | 177,000 | 291 |
| 2005/12/19 | 176,000 | 183,000 | 174,000 | 183,000 | 181 |
| 2005/12/16 | 168,000 | 175,000 | 167,000 | 173,000 | 70 |
| 2005/12/15 | 162,000 | 172,000 | 162,000 | 168,000 | 245 |
| 2005/12/14 | 160,000 | 161,000 | 158,000 | 159,000 | 49 |
| 2005/12/13 | 152,000 | 156,000 | 152,000 | 156,000 | 74 |
| 2005/12/12 | 151,000 | 154,000 | 151,000 | 154,000 | 15 |
| 2005/12/09 | 150,000 | 151,000 | 150,000 | 151,000 | 6 |
| 2005/12/08 | 153,000 | 153,000 | 151,000 | 151,000 | 21 |
| 2005/12/07 | 150,000 | 150,000 | 150,000 | 150,000 | 29 |
| 2005/12/06 | 150,000 | 154,000 | 150,000 | 150,000 | 15 |
| 2005/12/05 | 155,000 | 155,000 | 149,000 | 150,000 | 11 |
| 2005/12/02 | 154,000 | 154,000 | 150,000 | 154,000 | 26 |
| 2005/12/01 | 152,000 | 154,000 | 152,000 | 154,000 | 22 |
| 2005/11/30 | 151,000 | 151,000 | 150,000 | 151,000 | 9 |
| 2005/11/29 | 150,000 | 154,000 | 150,000 | 150,000 | 29 |
| 2005/11/28 | 150,000 | 150,000 | 148,000 | 148,000 | 19 |
| 2005/11/25 | 150,000 | 152,000 | 150,000 | 152,000 | 25 |
| 2005/11/24 | 149,000 | 150,000 | 148,000 | 148,000 | 21 |
| 2005/11/22 | 149,000 | 149,000 | 148,000 | 149,000 | 17 |
| 2005/11/21 | 150,000 | 150,000 | 149,000 | 149,000 | 24 |
| 2005/11/18 | 152,000 | 153,000 | 147,000 | 151,000 | 106 |
| 2005/11/17 | 160,000 | 164,000 | 152,000 | 158,000 | 374 |
| 2005/11/16 | 151,000 | 160,000 | 149,000 | 160,000 | 59 |
| 2005/11/15 | 151,000 | 151,000 | 150,000 | 151,000 | 26 |
| 2005/11/14 | 152,000 | 152,000 | 151,000 | 152,000 | 14 |
| 2005/11/11 | 153,000 | 154,000 | 152,000 | 152,000 | 6 |
| 2005/11/10 | 151,000 | 155,000 | 151,000 | 154,000 | 17 |
| 2005/11/09 | 151,000 | 152,000 | 151,000 | 151,000 | 6 |
| 2005/11/08 | 151,000 | 153,000 | 150,000 | 153,000 | 29 |
| 2005/11/07 | 151,000 | 152,000 | 150,000 | 151,000 | 19 |
| 2005/11/04 | 154,000 | 156,000 | 153,000 | 153,000 | 23 |
| 2005/11/02 | 154,000 | 155,000 | 152,000 | 154,000 | 14 |
| 2005/11/01 | 153,000 | 154,000 | 152,000 | 154,000 | 19 |
| 2005/10/31 | 153,000 | 156,000 | 153,000 | 154,000 | 31 |
| 2005/10/28 | 151,000 | 152,000 | 150,000 | 151,000 | 15 |
| 2005/10/27 | 150,000 | 153,000 | 148,000 | 150,000 | 75 |
| 2005/10/26 | 168,000 | 168,000 | 156,000 | 156,000 | 305 |
| 2005/10/25 | 151,000 | 170,000 | 151,000 | 167,000 | 405 |
| 2005/10/24 | 146,000 | 156,000 | 146,000 | 154,000 | 66 |
| 2005/10/21 | 150,000 | 151,000 | 145,000 | 145,000 | 17 |
| 2005/10/20 | 152,000 | 152,000 | 150,000 | 151,000 | 16 |
| 2005/10/19 | 152,000 | 153,000 | 151,000 | 151,000 | 21 |
| 2005/10/18 | 157,000 | 157,000 | 155,000 | 155,000 | 4 |
| 2005/10/17 | 155,000 | 155,000 | 154,000 | 155,000 | 10 |
| 2005/10/14 | 155,000 | 155,000 | 154,000 | 155,000 | 17 |
| 2005/10/13 | 155,000 | 157,000 | 155,000 | 155,000 | 10 |
| 2005/10/12 | 155,000 | 157,000 | 155,000 | 157,000 | 8 |
| 2005/10/11 | 156,000 | 159,000 | 155,000 | 155,000 | 31 |
| 2005/10/07 | 157,000 | 157,000 | 155,000 | 157,000 | 11 |
| 2005/10/06 | 156,000 | 160,000 | 155,000 | 158,000 | 23 |
| 2005/10/05 | 157,000 | 159,000 | 156,000 | 157,000 | 31 |
| 2005/10/04 | 160,000 | 160,000 | 158,000 | 159,000 | 43 |
| 2005/10/03 | 161,000 | 161,000 | 157,000 | 161,000 | 73 |
| 2005/09/30 | 173,000 | 173,000 | 162,000 | 164,000 | 367 |
| 2005/09/29 | 162,000 | 167,000 | 159,000 | 167,000 | 182 |
| 2005/09/28 | 159,000 | 180,000 | 157,000 | 162,000 | 915 |
| 2005/09/27 | 155,000 | 161,000 | 151,000 | 161,000 | 56 |
| 2005/09/26 | 160,000 | 160,000 | 154,000 | 157,000 | 60 |
| 2005/09/22 | 161,000 | 161,000 | 159,000 | 160,000 | 14 |
| 2005/09/21 | 161,000 | 162,000 | 159,000 | 159,000 | 55 |
| 2005/09/20 | 163,000 | 164,000 | 161,000 | 161,000 | 33 |
| 2005/09/16 | 168,000 | 168,000 | 163,000 | 164,000 | 39 |
| 2005/09/15 | 171,000 | 174,000 | 166,000 | 168,000 | 279 |
| 2005/09/14 | 161,000 | 174,000 | 161,000 | 167,000 | 466 |
| 2005/09/13 | 160,000 | 160,000 | 159,000 | 160,000 | 4 |
| 2005/09/12 | 158,000 | 163,000 | 158,000 | 160,000 | 16 |
| 2005/09/09 | 159,000 | 160,000 | 158,000 | 158,000 | 8 |
| 2005/09/08 | 161,000 | 161,000 | 159,000 | 159,000 | 38 |
| 2005/09/07 | 163,000 | 163,000 | 161,000 | 161,000 | 15 |
| 2005/09/06 | 164,000 | 164,000 | 159,000 | 159,000 | 44 |
| 2005/09/05 | 166,000 | 166,000 | 161,000 | 163,000 | 31 |
| 2005/09/02 | 164,000 | 164,000 | 162,000 | 163,000 | 16 |
| 2005/09/01 | 163,000 | 167,000 | 163,000 | 163,000 | 32 |
| 2005/08/31 | 161,000 | 163,000 | 159,000 | 162,000 | 35 |
| 2005/08/30 | 162,000 | 162,000 | 160,000 | 161,000 | 24 |
| 2005/08/29 | 163,000 | 163,000 | 160,000 | 162,000 | 63 |
| 2005/08/26 | 170,000 | 174,000 | 162,000 | 165,000 | 383 |
| 2005/08/25 | 169,000 | 194,000 | 169,000 | 171,000 | 1,799 |
| 2005/08/24 | 169,000 | 171,000 | 169,000 | 169,000 | 27 |
| 2005/08/23 | 170,000 | 171,000 | 168,000 | 169,000 | 38 |
| 2005/08/22 | 170,000 | 178,000 | 167,000 | 168,000 | 210 |
| 2005/08/19 | 169,000 | 170,000 | 166,000 | 167,000 | 26 |
| 2005/08/18 | 171,000 | 172,000 | 168,000 | 170,000 | 18 |
| 2005/08/17 | 165,000 | 171,000 | 164,000 | 171,000 | 43 |
| 2005/08/16 | 167,000 | 168,000 | 164,000 | 164,000 | 65 |
| 2005/08/15 | 166,000 | 170,000 | 166,000 | 168,000 | 26 |
| 2005/08/12 | 168,000 | 179,000 | 168,000 | 168,000 | 454 |
| 2005/08/11 | 168,000 | 168,000 | 165,000 | 165,000 | 35 |
| 2005/08/10 | 167,000 | 169,000 | 166,000 | 168,000 | 19 |
| 2005/08/09 | 168,000 | 168,000 | 165,000 | 167,000 | 28 |
| 2005/08/08 | 160,000 | 167,000 | 160,000 | 167,000 | 40 |
| 2005/08/05 | 176,000 | 192,000 | 162,000 | 166,000 | 743 |
| 2005/08/04 | 162,000 | 177,000 | 162,000 | 173,000 | 374 |
| 2005/08/03 | 164,000 | 171,000 | 161,000 | 161,000 | 29 |
| 2005/08/02 | 169,000 | 169,000 | 163,000 | 164,000 | 51 |
| 2005/08/01 | 170,000 | 170,000 | 168,000 | 170,000 | 32 |
| 2005/07/29 | 171,000 | 172,000 | 171,000 | 171,000 | 4 |
| 2005/07/28 | 171,000 | 172,000 | 170,000 | 170,000 | 9 |
| 2005/07/27 | 172,000 | 172,000 | 169,000 | 171,000 | 43 |
| 2005/07/26 | 177,000 | 177,000 | 171,000 | 171,000 | 26 |
| 2005/07/25 | 171,000 | 176,000 | 171,000 | 175,000 | 39 |
| 2005/07/22 | 169,000 | 190,000 | 169,000 | 173,000 | 312 |
| 2005/07/21 | 171,000 | 173,000 | 167,000 | 168,000 | 52 |
| 2005/07/20 | 172,000 | 174,000 | 171,000 | 171,000 | 9 |
| 2005/07/19 | 172,000 | 176,000 | 171,000 | 172,000 | 22 |
| 2005/07/15 | 174,000 | 176,000 | 172,000 | 174,000 | 58 |
| 2005/07/14 | 178,000 | 181,000 | 173,000 | 174,000 | 106 |
| 2005/07/13 | 176,000 | 200,000 | 175,000 | 178,000 | 865 |
| 2005/07/12 | 173,000 | 174,000 | 173,000 | 174,000 | 12 |
| 2005/07/11 | 172,000 | 172,000 | 172,000 | 172,000 | 11 |
| 2005/07/08 | 173,000 | 173,000 | 171,000 | 172,000 | 17 |
| 2005/07/07 | 172,000 | 173,000 | 171,000 | 172,000 | 16 |
| 2005/07/06 | 173,000 | 174,000 | 171,000 | 173,000 | 30 |
| 2005/07/05 | 174,000 | 174,000 | 173,000 | 173,000 | 12 |
| 2005/07/04 | 174,000 | 175,000 | 173,000 | 175,000 | 15 |
| 2005/07/01 | 171,000 | 175,000 | 171,000 | 173,000 | 31 |
| 2005/06/30 | 176,000 | 176,000 | 172,000 | 172,000 | 52 |
| 2005/06/29 | 173,000 | 177,000 | 172,000 | 175,000 | 51 |
| 2005/06/28 | 172,000 | 176,000 | 171,000 | 171,000 | 39 |
| 2005/06/27 | 175,000 | 177,000 | 173,000 | 173,000 | 22 |
| 2005/06/24 | 174,000 | 175,000 | 172,000 | 175,000 | 46 |
| 2005/06/23 | 180,000 | 182,000 | 175,000 | 176,000 | 160 |
| 2005/06/22 | 197,000 | 207,000 | 181,000 | 182,000 | 552 |
| 2005/06/21 | 167,000 | 197,000 | 167,000 | 197,000 | 433 |
| 2005/06/20 | 175,000 | 175,000 | 166,000 | 167,000 | 67 |
| 2005/06/17 | 175,000 | 180,000 | 172,000 | 172,000 | 32 |
| 2005/06/16 | 172,000 | 180,000 | 171,000 | 172,000 | 42 |
| 2005/06/15 | 179,000 | 183,000 | 165,000 | 181,000 | 35 |
| 2005/06/14 | 183,000 | 186,000 | 179,000 | 182,000 | 28 |
| 2005/06/13 | 187,000 | 188,000 | 181,000 | 182,000 | 70 |
| 2005/06/10 | 182,000 | 192,000 | 180,000 | 184,000 | 90 |
| 2005/06/09 | 180,000 | 190,000 | 175,000 | 185,000 | 101 |
| 2005/06/08 | 192,000 | 192,000 | 178,000 | 182,000 | 93 |
| 2005/06/07 | 199,000 | 199,000 | 186,000 | 189,000 | 257 |
| 2005/06/06 | 200,000 | 210,000 | 186,000 | 196,000 | 1,219 |
| 2005/06/03 | 216,000 | 224,000 | 204,000 | 224,000 | 1,005 |
| 2005/06/02 | 166,000 | 194,000 | 161,000 | 194,000 | 310 |
| 2005/06/01 | 163,000 | 169,000 | 157,000 | 164,000 | 148 |
| 2005/05/31 | 175,000 | 177,000 | 166,000 | 169,000 | 166 |
| 2005/05/30 | 168,000 | 194,000 | 167,000 | 175,000 | 431 |
| 2005/05/27 | 181,000 | 181,000 | 161,000 | 165,000 | 115 |
| 2005/05/26 | 185,000 | 194,000 | 177,000 | 177,000 | 157 |
| 2005/05/25 | 196,000 | 210,000 | 176,000 | 183,000 | 347 |
| 2005/05/24 | 234,000 | 250,000 | 186,000 | 199,000 | 2,228 |
| 2005/05/23 | 192,000 | 210,000 | 189,000 | 210,000 | 777 |
| 2005/05/20 | 212,000 | 216,000 | 174,000 | 180,000 | 784 |
| 2005/05/19 | 239,000 | 286,000 | 193,000 | 207,000 | 1,918 |
| 2005/05/18 | 212,000 | 215,000 | 197,000 | 215,000 | 1,092 |
| 2005/05/17 | 164,000 | 185,000 | 155,000 | 185,000 | 355 |
| 2005/05/16 | 135,000 | 155,000 | 135,000 | 155,000 | 175 |
| 2005/05/13 | 130,000 | 137,000 | 130,000 | 135,000 | 55 |
| 2005/05/12 | 126,000 | 130,000 | 126,000 | 130,000 | 9 |
| 2005/05/11 | 125,000 | 127,000 | 125,000 | 126,000 | 7 |
| 2005/05/10 | 127,000 | 132,000 | 123,000 | 125,000 | 29 |
| 2005/05/09 | 128,000 | 128,000 | 121,000 | 126,000 | 22 |
| 2005/05/06 | 117,000 | 130,000 | 116,000 | 129,000 | 50 |
| 2005/05/02 | 120,000 | 120,000 | 114,000 | 117,000 | 33 |
| 2005/04/28 | 123,000 | 123,000 | 120,000 | 120,000 | 6 |
| 2005/04/27 | 122,000 | 123,000 | 122,000 | 123,000 | 16 |
| 2005/04/26 | 124,000 | 130,000 | 124,000 | 126,000 | 19 |
| 2005/04/25 | 125,000 | 125,000 | 119,000 | 122,000 | 19 |
| 2005/04/22 | 127,000 | 127,000 | 123,000 | 124,000 | 24 |
| 2005/04/21 | 128,000 | 128,000 | 123,000 | 125,000 | 44 |
| 2005/04/20 | 131,000 | 133,000 | 124,000 | 128,000 | 61 |
| 2005/04/19 | 152,000 | 154,000 | 128,000 | 128,000 | 208 |
| 2005/04/18 | 132,000 | 152,000 | 125,000 | 146,000 | 635 |
| 2005/04/15 | 122,000 | 132,000 | 121,000 | 132,000 | 49 |
| 2005/04/14 | 123,000 | 123,000 | 116,000 | 123,000 | 40 |
| 2005/04/13 | 121,000 | 122,000 | 120,000 | 122,000 | 7 |
| 2005/04/12 | 121,000 | 121,000 | 120,000 | 120,000 | 10 |
| 2005/04/11 | 128,000 | 130,000 | 121,000 | 123,000 | 37 |
| 2005/04/08 | 122,000 | 127,000 | 118,000 | 127,000 | 38 |
| 2005/04/07 | 118,000 | 122,000 | 118,000 | 122,000 | 10 |
| 2005/04/06 | 115,000 | 121,000 | 115,000 | 121,000 | 9 |
| 2005/04/04 | 116,000 | 116,000 | 114,000 | 114,000 | 3 |
| 2005/04/01 | 119,000 | 119,000 | 116,000 | 116,000 | 3 |
| 2005/03/31 | 113,000 | 120,000 | 113,000 | 120,000 | 5 |
| 2005/03/30 | 112,000 | 113,000 | 109,000 | 113,000 | 12 |
| 2005/03/28 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2005/03/24 | 115,000 | 115,000 | 112,000 | 112,000 | 2 |
| 2005/03/23 | 116,000 | 116,000 | 115,000 | 115,000 | 3 |
| 2005/03/22 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2005/03/18 | 115,000 | 116,000 | 112,000 | 116,000 | 8 |
| 2005/03/17 | 117,000 | 117,000 | 114,000 | 114,000 | 7 |
| 2005/03/16 | 111,000 | 116,000 | 111,000 | 116,000 | 26 |
| 2005/03/15 | 110,000 | 113,000 | 110,000 | 113,000 | 16 |
| 2005/03/14 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2005/03/11 | 110,000 | 113,000 | 110,000 | 111,000 | 21 |
| 2005/03/09 | 110,000 | 113,000 | 110,000 | 110,000 | 13 |
| 2005/03/08 | 110,000 | 110,000 | 110,000 | 110,000 | 7 |
| 2005/03/07 | 113,000 | 113,000 | 111,000 | 111,000 | 2 |
| 2005/03/04 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2005/03/03 | 115,000 | 116,000 | 113,000 | 113,000 | 13 |
| 2005/03/02 | 114,000 | 116,000 | 114,000 | 115,000 | 25 |
| 2005/03/01 | 111,000 | 111,000 | 111,000 | 111,000 | 7 |
| 2005/02/28 | 113,000 | 115,000 | 111,000 | 111,000 | 15 |
| 2005/02/25 | 112,000 | 113,000 | 110,000 | 113,000 | 6 |
| 2005/02/24 | 110,000 | 111,000 | 106,000 | 111,000 | 6 |
| 2005/02/23 | 106,000 | 113,000 | 106,000 | 113,000 | 8 |
| 2005/02/22 | 107,000 | 107,000 | 107,000 | 107,000 | 4 |
| 2005/02/21 | 106,000 | 110,000 | 106,000 | 109,000 | 16 |
| 2005/02/18 | 108,000 | 108,000 | 106,000 | 106,000 | 11 |
| 2005/02/17 | 111,000 | 111,000 | 109,000 | 109,000 | 18 |
| 2005/02/16 | 112,000 | 115,000 | 110,000 | 115,000 | 24 |
| 2005/02/15 | 113,000 | 115,000 | 113,000 | 115,000 | 5 |
| 2005/02/14 | 110,000 | 113,000 | 110,000 | 113,000 | 14 |
| 2005/02/10 | 112,000 | 112,000 | 108,000 | 110,000 | 8 |
| 2005/02/09 | 109,000 | 111,000 | 106,000 | 106,000 | 29 |
| 2005/02/08 | 114,000 | 115,000 | 108,000 | 109,000 | 99 |
| 2005/02/07 | 112,000 | 126,000 | 110,000 | 118,000 | 261 |
| 2005/02/04 | 106,000 | 107,000 | 104,000 | 106,000 | 17 |
| 2005/02/03 | 104,000 | 107,000 | 104,000 | 104,000 | 7 |
| 2005/02/02 | 104,000 | 104,000 | 101,000 | 101,000 | 5 |
| 2005/02/01 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 2005/01/31 | 109,000 | 109,000 | 105,000 | 105,000 | 3 |
| 2005/01/28 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2005/01/27 | 108,000 | 108,000 | 106,000 | 106,000 | 5 |
| 2005/01/26 | 110,000 | 112,000 | 107,000 | 107,000 | 20 |
| 2005/01/25 | 105,000 | 109,000 | 105,000 | 109,000 | 11 |
| 2005/01/24 | 104,000 | 110,000 | 104,000 | 110,000 | 14 |
| 2005/01/21 | 102,000 | 110,000 | 102,000 | 110,000 | 11 |
| 2005/01/20 | 108,000 | 110,000 | 105,000 | 110,000 | 17 |
| 2005/01/19 | 108,000 | 109,000 | 108,000 | 109,000 | 5 |
| 2005/01/18 | 112,000 | 112,000 | 108,000 | 108,000 | 3 |
| 2005/01/17 | 107,000 | 112,000 | 106,000 | 112,000 | 36 |
| 2005/01/14 | 105,000 | 110,000 | 105,000 | 108,000 | 23 |
| 2005/01/13 | 111,000 | 111,000 | 105,000 | 108,000 | 21 |
| 2005/01/12 | 106,000 | 115,000 | 104,000 | 111,000 | 63 |
| 2005/01/11 | 104,000 | 110,000 | 104,000 | 106,000 | 31 |
| 2005/01/07 | 112,000 | 112,000 | 100,000 | 102,000 | 37 |
| 2005/01/06 | 100,000 | 108,000 | 100,000 | 108,000 | 23 |
| 2005/01/05 | 98,000 | 99,000 | 98,000 | 98,000 | 14 |
| 2005/01/04 | 97,300 | 99,000 | 97,300 | 99,000 | 4 |