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 |
|---|---|---|---|---|---|
| 2007/12/28 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2007/12/27 | 66,700 | 66,700 | 66,000 | 66,000 | 2 |
| 2007/12/25 | 65,000 | 66,000 | 65,000 | 66,000 | 2 |
| 2007/12/21 | 65,400 | 65,400 | 65,400 | 65,400 | 1 |
| 2007/12/20 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2007/12/19 | 65,000 | 69,500 | 65,000 | 67,000 | 7 |
| 2007/12/18 | 66,200 | 66,300 | 66,200 | 66,300 | 2 |
| 2007/12/17 | 74,900 | 74,900 | 69,900 | 69,900 | 2 |
| 2007/12/14 | 72,000 | 75,000 | 72,000 | 75,000 | 2 |
| 2007/12/13 | 74,000 | 74,000 | 69,000 | 72,000 | 5 |
| 2007/12/12 | 67,200 | 72,000 | 67,200 | 72,000 | 3 |
| 2007/12/11 | 66,500 | 67,000 | 66,500 | 67,000 | 3 |
| 2007/12/10 | 73,100 | 73,100 | 70,100 | 73,000 | 11 |
| 2007/12/07 | 72,100 | 72,100 | 72,100 | 72,100 | 15 |
| 2007/12/06 | 62,100 | 67,100 | 62,100 | 67,100 | 74 |
| 2007/12/05 | 62,100 | 62,100 | 62,100 | 62,100 | 2 |
| 2007/11/30 | 62,300 | 62,300 | 62,000 | 62,000 | 4 |
| 2007/11/29 | 60,000 | 62,200 | 60,000 | 62,200 | 3 |
| 2007/11/27 | 57,100 | 57,100 | 57,100 | 57,100 | 10 |
| 2007/11/26 | 63,800 | 63,800 | 60,000 | 60,100 | 16 |
| 2007/11/22 | 63,800 | 63,800 | 63,800 | 63,800 | 1 |
| 2007/11/21 | 64,600 | 64,600 | 62,100 | 63,800 | 4 |
| 2007/11/19 | 66,600 | 66,600 | 66,600 | 66,600 | 4 |
| 2007/11/15 | 68,300 | 68,300 | 68,300 | 68,300 | 1 |
| 2007/11/13 | 67,000 | 67,000 | 66,700 | 66,700 | 4 |
| 2007/11/12 | 68,100 | 68,100 | 67,600 | 67,600 | 3 |
| 2007/11/08 | 67,000 | 69,100 | 67,000 | 69,100 | 4 |
| 2007/11/07 | 69,500 | 69,500 | 67,500 | 67,500 | 6 |
| 2007/11/05 | 71,100 | 74,500 | 71,100 | 74,500 | 20 |
| 2007/11/02 | 78,000 | 79,000 | 76,400 | 79,000 | 6 |
| 2007/11/01 | 74,900 | 78,000 | 74,900 | 78,000 | 4 |
| 2007/10/31 | 71,000 | 72,000 | 69,000 | 72,000 | 3 |
| 2007/10/30 | 71,100 | 71,100 | 71,000 | 71,000 | 3 |
| 2007/10/29 | 74,000 | 74,000 | 73,000 | 74,000 | 5 |
| 2007/10/26 | 75,000 | 75,000 | 71,100 | 73,000 | 25 |
| 2007/10/25 | 78,000 | 78,000 | 76,000 | 76,000 | 4 |
| 2007/10/24 | 84,000 | 85,000 | 81,000 | 81,000 | 8 |
| 2007/10/23 | 80,000 | 83,900 | 80,000 | 83,900 | 7 |
| 2007/10/22 | 76,000 | 76,000 | 76,000 | 76,000 | 2 |
| 2007/10/19 | 75,500 | 80,000 | 75,500 | 78,000 | 27 |
| 2007/10/18 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2007/10/17 | 80,000 | 80,000 | 80,000 | 80,000 | 2 |
| 2007/10/15 | 81,500 | 86,000 | 81,500 | 86,000 | 8 |
| 2007/10/12 | 83,300 | 84,300 | 81,200 | 81,200 | 16 |
| 2007/10/11 | 85,000 | 85,300 | 84,000 | 85,300 | 6 |
| 2007/10/10 | 91,100 | 91,500 | 88,000 | 88,000 | 5 |
| 2007/10/09 | 88,000 | 91,000 | 88,000 | 91,000 | 13 |
| 2007/10/05 | 89,000 | 89,000 | 85,200 | 85,200 | 10 |
| 2007/10/04 | 88,500 | 90,500 | 88,500 | 88,900 | 67 |
| 2007/10/03 | 93,000 | 109,000 | 93,000 | 98,500 | 85 |
| 2007/10/02 | 88,500 | 92,500 | 86,000 | 92,500 | 91 |
| 2007/10/01 | 68,000 | 72,500 | 68,000 | 72,500 | 29 |
| 2007/09/28 | 67,500 | 67,500 | 67,500 | 67,500 | 11 |
| 2007/09/27 | 61,000 | 61,000 | 60,000 | 60,000 | 11 |
| 2007/09/26 | 55,600 | 58,000 | 54,600 | 57,500 | 36 |
| 2007/09/25 | 60,600 | 60,600 | 59,100 | 59,100 | 16 |
| 2007/09/21 | 64,800 | 64,800 | 64,100 | 64,100 | 9 |
| 2007/09/20 | 66,500 | 66,500 | 65,000 | 65,000 | 5 |
| 2007/09/19 | 67,000 | 67,600 | 66,500 | 67,500 | 18 |
| 2007/09/18 | 70,000 | 71,100 | 69,000 | 69,000 | 17 |
| 2007/09/14 | 76,000 | 78,000 | 76,000 | 78,000 | 2 |
| 2007/09/13 | 75,000 | 75,000 | 74,000 | 75,000 | 10 |
| 2007/09/12 | 75,000 | 76,000 | 75,000 | 76,000 | 11 |
| 2007/09/10 | 81,000 | 81,000 | 78,000 | 78,000 | 14 |
| 2007/09/07 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2007/09/06 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2007/09/05 | 81,000 | 84,000 | 81,000 | 84,000 | 4 |
| 2007/09/04 | 85,000 | 85,000 | 80,000 | 80,500 | 12 |
| 2007/08/31 | 85,000 | 87,000 | 85,000 | 85,000 | 12 |
| 2007/08/30 | 83,600 | 89,700 | 83,600 | 88,000 | 32 |
| 2007/08/29 | 85,000 | 85,000 | 80,100 | 81,600 | 42 |
| 2007/08/28 | 92,000 | 92,000 | 89,000 | 89,500 | 27 |
| 2007/08/27 | 94,100 | 95,900 | 94,000 | 94,000 | 14 |
| 2007/08/24 | 97,000 | 97,000 | 95,000 | 95,100 | 13 |
| 2007/08/23 | 97,000 | 99,900 | 93,800 | 96,500 | 41 |
| 2007/08/22 | 103,000 | 103,000 | 99,000 | 100,000 | 28 |
| 2007/08/21 | 105,000 | 105,000 | 102,000 | 103,000 | 21 |
| 2007/08/20 | 105,000 | 109,000 | 105,000 | 107,000 | 5 |
| 2007/08/17 | 104,000 | 109,000 | 102,000 | 109,000 | 20 |
| 2007/08/16 | 102,000 | 105,000 | 102,000 | 105,000 | 15 |
| 2007/08/15 | 107,000 | 107,000 | 106,000 | 106,000 | 6 |
| 2007/08/14 | 106,000 | 110,000 | 106,000 | 110,000 | 9 |
| 2007/08/13 | 106,000 | 114,000 | 106,000 | 110,000 | 16 |
| 2007/08/10 | 114,000 | 114,000 | 105,000 | 105,000 | 40 |
| 2007/08/09 | 118,000 | 118,000 | 112,000 | 114,000 | 49 |
| 2007/08/08 | 125,000 | 129,000 | 121,000 | 122,000 | 30 |
| 2007/08/07 | 132,000 | 132,000 | 117,000 | 123,000 | 89 |
| 2007/08/06 | 131,000 | 136,000 | 122,000 | 136,000 | 277 |
| 2007/08/03 | 119,000 | 128,000 | 119,000 | 127,000 | 40 |
| 2007/08/02 | 124,000 | 125,000 | 115,000 | 121,000 | 103 |
| 2007/08/01 | 126,000 | 126,000 | 121,000 | 124,000 | 65 |
| 2007/07/31 | 127,000 | 127,000 | 126,000 | 127,000 | 4 |
| 2007/07/27 | 122,000 | 130,000 | 122,000 | 130,000 | 29 |
| 2007/07/26 | 133,000 | 134,000 | 131,000 | 134,000 | 21 |
| 2007/07/25 | 129,000 | 134,000 | 129,000 | 134,000 | 43 |
| 2007/07/24 | 132,000 | 133,000 | 131,000 | 133,000 | 19 |
| 2007/07/23 | 134,000 | 134,000 | 130,000 | 134,000 | 44 |
| 2007/07/20 | 129,000 | 132,000 | 129,000 | 132,000 | 12 |
| 2007/07/19 | 132,000 | 132,000 | 129,000 | 131,000 | 21 |
| 2007/07/18 | 128,000 | 130,000 | 128,000 | 130,000 | 17 |
| 2007/07/17 | 134,000 | 134,000 | 133,000 | 134,000 | 22 |
| 2007/07/13 | 135,000 | 136,000 | 133,000 | 134,000 | 18 |
| 2007/07/12 | 127,000 | 136,000 | 127,000 | 133,000 | 70 |
| 2007/07/11 | 129,000 | 129,000 | 126,000 | 129,000 | 12 |
| 2007/07/10 | 130,000 | 130,000 | 128,000 | 130,000 | 48 |
| 2007/07/09 | 119,000 | 135,000 | 119,000 | 130,000 | 237 |
| 2007/07/06 | 120,000 | 120,000 | 114,000 | 118,000 | 37 |
| 2007/07/05 | 123,000 | 123,000 | 119,000 | 120,000 | 19 |
| 2007/07/04 | 123,000 | 127,000 | 122,000 | 126,000 | 16 |
| 2007/07/03 | 125,000 | 127,000 | 124,000 | 124,000 | 11 |
| 2007/07/02 | 128,000 | 128,000 | 118,000 | 123,000 | 44 |
| 2007/06/29 | 131,000 | 131,000 | 128,000 | 128,000 | 29 |
| 2007/06/28 | 133,000 | 136,000 | 129,000 | 134,000 | 62 |
| 2007/06/27 | 128,000 | 142,000 | 125,000 | 131,000 | 253 |
| 2007/06/26 | 136,000 | 136,000 | 126,000 | 126,000 | 54 |
| 2007/06/25 | 145,000 | 157,000 | 135,000 | 135,000 | 540 |
| 2007/06/22 | 121,000 | 145,000 | 121,000 | 143,000 | 491 |
| 2007/06/21 | 127,000 | 128,000 | 121,000 | 125,000 | 43 |
| 2007/06/20 | 131,000 | 131,000 | 121,000 | 130,000 | 86 |
| 2007/06/19 | 129,000 | 138,000 | 129,000 | 131,000 | 322 |
| 2007/06/18 | 145,000 | 145,000 | 145,000 | 145,000 | 93 |
| 2007/06/15 | 106,000 | 125,000 | 105,000 | 125,000 | 429 |
| 2007/06/14 | 107,000 | 107,000 | 105,000 | 105,000 | 5 |
| 2007/06/13 | 106,000 | 107,000 | 106,000 | 106,000 | 3 |
| 2007/06/12 | 105,000 | 109,000 | 105,000 | 109,000 | 5 |
| 2007/06/08 | 108,000 | 108,000 | 107,000 | 107,000 | 5 |
| 2007/06/07 | 109,000 | 110,000 | 108,000 | 110,000 | 10 |
| 2007/06/06 | 109,000 | 110,000 | 108,000 | 110,000 | 10 |
| 2007/06/05 | 110,000 | 110,000 | 109,000 | 109,000 | 5 |
| 2007/06/04 | 112,000 | 112,000 | 110,000 | 110,000 | 7 |
| 2007/06/01 | 111,000 | 114,000 | 111,000 | 113,000 | 5 |
| 2007/05/31 | 112,000 | 112,000 | 109,000 | 109,000 | 7 |
| 2007/05/30 | 110,000 | 112,000 | 110,000 | 112,000 | 5 |
| 2007/05/29 | 112,000 | 114,000 | 111,000 | 114,000 | 11 |
| 2007/05/25 | 111,000 | 116,000 | 111,000 | 116,000 | 10 |
| 2007/05/24 | 111,000 | 112,000 | 111,000 | 111,000 | 4 |
| 2007/05/23 | 113,000 | 117,000 | 113,000 | 117,000 | 7 |
| 2007/05/22 | 110,000 | 110,000 | 108,000 | 108,000 | 8 |
| 2007/05/21 | 111,000 | 111,000 | 105,000 | 108,000 | 14 |
| 2007/05/18 | 119,000 | 119,000 | 114,000 | 114,000 | 6 |
| 2007/05/17 | 119,000 | 119,000 | 111,000 | 116,000 | 17 |
| 2007/05/16 | 122,000 | 130,000 | 118,000 | 122,000 | 27 |
| 2007/05/15 | 117,000 | 132,000 | 117,000 | 118,000 | 61 |
| 2007/05/14 | 125,000 | 129,000 | 108,000 | 109,000 | 51 |
| 2007/05/11 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2007/05/10 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2007/05/09 | 134,000 | 134,000 | 128,000 | 129,000 | 6 |
| 2007/05/08 | 130,000 | 134,000 | 130,000 | 134,000 | 5 |
| 2007/05/07 | 134,000 | 134,000 | 130,000 | 130,000 | 5 |
| 2007/05/02 | 129,000 | 130,000 | 128,000 | 130,000 | 4 |
| 2007/04/27 | 129,000 | 130,000 | 129,000 | 130,000 | 4 |
| 2007/04/26 | 132,000 | 132,000 | 131,000 | 131,000 | 7 |
| 2007/04/25 | 135,000 | 136,000 | 129,000 | 129,000 | 16 |
| 2007/04/24 | 121,000 | 131,000 | 119,000 | 131,000 | 24 |
| 2007/04/23 | 126,000 | 128,000 | 119,000 | 121,000 | 8 |
| 2007/04/20 | 125,000 | 129,000 | 125,000 | 129,000 | 2 |
| 2007/04/19 | 128,000 | 129,000 | 123,000 | 129,000 | 8 |
| 2007/04/18 | 134,000 | 134,000 | 132,000 | 132,000 | 5 |
| 2007/04/17 | 136,000 | 138,000 | 134,000 | 134,000 | 6 |
| 2007/04/16 | 138,000 | 140,000 | 132,000 | 133,000 | 56 |
| 2007/04/13 | 142,000 | 142,000 | 140,000 | 142,000 | 14 |
| 2007/04/12 | 143,000 | 144,000 | 140,000 | 144,000 | 21 |
| 2007/04/11 | 144,000 | 144,000 | 142,000 | 143,000 | 8 |
| 2007/04/10 | 142,000 | 143,000 | 142,000 | 143,000 | 8 |
| 2007/04/09 | 142,000 | 142,000 | 142,000 | 142,000 | 8 |
| 2007/04/06 | 142,000 | 143,000 | 142,000 | 142,000 | 9 |
| 2007/04/05 | 143,000 | 144,000 | 142,000 | 144,000 | 8 |
| 2007/04/04 | 145,000 | 145,000 | 144,000 | 144,000 | 9 |
| 2007/04/03 | 145,000 | 146,000 | 145,000 | 145,000 | 8 |
| 2007/04/02 | 145,000 | 147,000 | 145,000 | 145,000 | 10 |
| 2007/03/30 | 145,000 | 146,000 | 145,000 | 146,000 | 20 |
| 2007/03/29 | 144,000 | 147,000 | 143,000 | 147,000 | 26 |
| 2007/03/28 | 145,000 | 146,000 | 145,000 | 146,000 | 19 |
| 2007/03/27 | 147,000 | 148,000 | 146,000 | 146,000 | 9 |
| 2007/03/26 | 148,000 | 149,000 | 146,000 | 147,000 | 19 |
| 2007/03/23 | 145,000 | 148,000 | 145,000 | 148,000 | 51 |
| 2007/03/22 | 149,000 | 150,000 | 147,000 | 148,000 | 51 |
| 2007/03/20 | 146,000 | 160,000 | 146,000 | 157,000 | 22 |
| 2007/03/19 | 146,000 | 146,000 | 144,000 | 146,000 | 10 |
| 2007/03/16 | 149,000 | 151,000 | 146,000 | 146,000 | 10 |
| 2007/03/15 | 145,000 | 148,000 | 145,000 | 148,000 | 3 |
| 2007/03/14 | 145,000 | 147,000 | 145,000 | 146,000 | 40 |
| 2007/03/13 | 147,000 | 149,000 | 146,000 | 148,000 | 6 |
| 2007/03/12 | 143,000 | 146,000 | 143,000 | 146,000 | 6 |
| 2007/03/09 | 143,000 | 143,000 | 143,000 | 143,000 | 7 |
| 2007/03/08 | 141,000 | 143,000 | 138,000 | 143,000 | 45 |
| 2007/03/07 | 152,000 | 153,000 | 145,000 | 145,000 | 39 |
| 2007/03/06 | 141,000 | 147,000 | 138,000 | 147,000 | 24 |
| 2007/03/05 | 153,000 | 153,000 | 144,000 | 145,000 | 43 |
| 2007/03/02 | 157,000 | 157,000 | 153,000 | 156,000 | 11 |
| 2007/03/01 | 159,000 | 160,000 | 150,000 | 157,000 | 50 |
| 2007/02/28 | 144,000 | 152,000 | 143,000 | 150,000 | 168 |
| 2007/02/27 | 153,000 | 178,000 | 152,000 | 163,000 | 240 |
| 2007/02/26 | 146,000 | 165,000 | 145,000 | 151,000 | 106 |
| 2007/02/23 | 148,000 | 149,000 | 144,000 | 145,000 | 44 |
| 2007/02/22 | 144,000 | 146,000 | 139,000 | 146,000 | 31 |
| 2007/02/21 | 140,000 | 143,000 | 139,000 | 143,000 | 5 |
| 2007/02/20 | 143,000 | 143,000 | 139,000 | 139,000 | 9 |
| 2007/02/19 | 143,000 | 143,000 | 140,000 | 143,000 | 12 |
| 2007/02/16 | 137,000 | 140,000 | 137,000 | 140,000 | 13 |
| 2007/02/15 | 140,000 | 140,000 | 135,000 | 135,000 | 8 |
| 2007/02/14 | 142,000 | 142,000 | 139,000 | 139,000 | 3 |
| 2007/02/13 | 135,000 | 138,000 | 133,000 | 138,000 | 11 |
| 2007/02/09 | 137,000 | 137,000 | 137,000 | 137,000 | 8 |
| 2007/02/08 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2007/02/07 | 138,000 | 149,000 | 136,000 | 144,000 | 54 |
| 2007/02/06 | 138,000 | 140,000 | 137,000 | 140,000 | 4 |
| 2007/02/05 | 140,000 | 140,000 | 136,000 | 136,000 | 9 |
| 2007/02/02 | 138,000 | 142,000 | 138,000 | 142,000 | 6 |
| 2007/02/01 | 139,000 | 139,000 | 135,000 | 138,000 | 10 |
| 2007/01/31 | 140,000 | 140,000 | 137,000 | 140,000 | 18 |
| 2007/01/30 | 143,000 | 143,000 | 141,000 | 141,000 | 15 |
| 2007/01/29 | 145,000 | 149,000 | 143,000 | 145,000 | 44 |
| 2007/01/26 | 153,000 | 153,000 | 142,000 | 145,000 | 67 |
| 2007/01/25 | 147,000 | 158,000 | 145,000 | 148,000 | 138 |
| 2007/01/24 | 145,000 | 146,000 | 142,000 | 145,000 | 51 |
| 2007/01/23 | 136,000 | 144,000 | 134,000 | 141,000 | 69 |
| 2007/01/22 | 135,000 | 136,000 | 134,000 | 134,000 | 74 |
| 2007/01/19 | 128,000 | 132,000 | 127,000 | 132,000 | 36 |
| 2007/01/18 | 128,000 | 128,000 | 126,000 | 126,000 | 6 |
| 2007/01/17 | 127,000 | 127,000 | 127,000 | 127,000 | 2 |
| 2007/01/16 | 128,000 | 128,000 | 126,000 | 127,000 | 5 |
| 2007/01/15 | 126,000 | 132,000 | 126,000 | 128,000 | 13 |
| 2007/01/12 | 125,000 | 127,000 | 125,000 | 126,000 | 8 |
| 2007/01/11 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2007/01/10 | 121,000 | 123,000 | 121,000 | 123,000 | 5 |
| 2007/01/09 | 129,000 | 129,000 | 114,000 | 125,000 | 76 |
| 2007/01/05 | 131,000 | 131,000 | 129,000 | 129,000 | 5 |
| 2007/01/04 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |