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 |
|---|---|---|---|---|---|
| 2008/12/30 | 32,000 | 33,900 | 31,200 | 33,900 | 22 |
| 2008/12/29 | 31,400 | 33,900 | 31,400 | 33,900 | 7 |
| 2008/12/26 | 33,500 | 33,500 | 31,000 | 31,000 | 8 |
| 2008/12/25 | 31,900 | 32,200 | 31,900 | 32,200 | 2 |
| 2008/12/24 | 32,000 | 34,800 | 31,200 | 31,300 | 36 |
| 2008/12/22 | 33,950 | 34,000 | 32,200 | 32,250 | 29 |
| 2008/12/19 | 34,400 | 35,000 | 33,000 | 33,900 | 48 |
| 2008/12/18 | 36,900 | 36,900 | 35,600 | 36,400 | 42 |
| 2008/12/17 | 38,250 | 42,000 | 38,100 | 38,100 | 134 |
| 2008/12/16 | 34,000 | 38,000 | 31,250 | 38,000 | 165 |
| 2008/12/15 | 41,000 | 41,000 | 33,000 | 34,300 | 365 |
| 2008/12/12 | 43,400 | 43,400 | 41,000 | 41,000 | 117 |
| 2008/12/11 | 50,300 | 50,300 | 49,000 | 49,000 | 28 |
| 2008/12/10 | 54,000 | 54,100 | 54,000 | 54,100 | 14 |
| 2008/12/09 | 59,500 | 59,500 | 59,000 | 59,000 | 2 |
| 2008/12/05 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/11/27 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/11/26 | 60,000 | 69,000 | 60,000 | 69,000 | 5 |
| 2008/11/21 | 64,000 | 64,000 | 64,000 | 64,000 | 2 |
| 2008/11/19 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/11/12 | 71,500 | 80,000 | 71,500 | 80,000 | 7 |
| 2008/11/05 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2008/11/04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/10/31 | 62,000 | 67,000 | 62,000 | 67,000 | 2 |
| 2008/10/30 | 60,000 | 62,000 | 60,000 | 62,000 | 2 |
| 2008/10/29 | 53,000 | 53,000 | 53,000 | 53,000 | 7 |
| 2008/10/24 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/10/23 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2008/10/22 | 58,000 | 61,000 | 58,000 | 61,000 | 3 |
| 2008/10/21 | 55,500 | 56,000 | 55,000 | 56,000 | 4 |
| 2008/10/20 | 51,000 | 51,000 | 51,000 | 51,000 | 2 |
| 2008/10/17 | 55,000 | 56,000 | 55,000 | 56,000 | 6 |
| 2008/10/15 | 58,500 | 59,000 | 58,500 | 59,000 | 2 |
| 2008/10/14 | 50,400 | 55,000 | 50,400 | 55,000 | 11 |
| 2008/10/10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/10/07 | 68,000 | 68,000 | 64,900 | 64,900 | 4 |
| 2008/10/03 | 79,900 | 79,900 | 79,900 | 79,900 | 2 |
| 2008/10/02 | 82,000 | 82,000 | 82,000 | 82,000 | 1 |
| 2008/10/01 | 79,900 | 82,900 | 79,900 | 82,900 | 9 |
| 2008/09/30 | 70,000 | 79,900 | 70,000 | 79,900 | 18 |
| 2008/09/29 | 64,000 | 70,000 | 64,000 | 70,000 | 18 |
| 2008/09/26 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/09/25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/09/24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2008/09/22 | 64,500 | 71,000 | 64,500 | 71,000 | 5 |
| 2008/09/19 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2008/09/18 | 68,000 | 68,400 | 68,000 | 68,400 | 2 |
| 2008/09/17 | 64,000 | 66,400 | 64,000 | 66,400 | 7 |
| 2008/09/16 | 64,000 | 64,500 | 64,000 | 64,500 | 8 |
| 2008/09/12 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/09/11 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/09/10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/09/09 | 62,000 | 64,000 | 62,000 | 64,000 | 2 |
| 2008/09/08 | 61,900 | 61,900 | 58,100 | 61,600 | 10 |
| 2008/09/05 | 60,000 | 62,000 | 58,000 | 62,000 | 17 |
| 2008/09/04 | 58,100 | 58,100 | 58,100 | 58,100 | 1 |
| 2008/09/01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/08/29 | 60,000 | 63,500 | 60,000 | 63,000 | 5 |
| 2008/08/28 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2008/08/27 | 59,400 | 59,400 | 59,400 | 59,400 | 1 |
| 2008/08/19 | 64,500 | 64,500 | 64,500 | 64,500 | 1 |
| 2008/08/14 | 65,500 | 65,500 | 65,500 | 65,500 | 1 |
| 2008/08/12 | 64,900 | 64,900 | 64,900 | 64,900 | 1 |
| 2008/08/11 | 63,400 | 63,400 | 63,400 | 63,400 | 2 |
| 2008/08/08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/08/05 | 59,300 | 61,300 | 59,300 | 61,300 | 2 |
| 2008/07/31 | 62,800 | 62,800 | 62,800 | 62,800 | 2 |
| 2008/07/30 | 62,000 | 62,500 | 61,000 | 62,500 | 9 |
| 2008/07/29 | 61,000 | 61,000 | 58,500 | 60,000 | 5 |
| 2008/07/28 | 62,000 | 62,000 | 61,700 | 62,000 | 3 |
| 2008/07/25 | 62,000 | 62,000 | 62,000 | 62,000 | 2 |
| 2008/07/24 | 59,500 | 62,000 | 59,500 | 62,000 | 8 |
| 2008/07/23 | 60,000 | 60,000 | 57,200 | 59,000 | 5 |
| 2008/07/17 | 58,100 | 58,100 | 58,000 | 58,000 | 3 |
| 2008/07/15 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2008/07/14 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/07/11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/07/10 | 58,000 | 58,000 | 58,000 | 58,000 | 2 |
| 2008/07/09 | 57,600 | 57,600 | 57,600 | 57,600 | 1 |
| 2008/07/08 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2008/06/30 | 60,000 | 61,000 | 60,000 | 60,900 | 5 |
| 2008/06/27 | 58,000 | 58,000 | 58,000 | 58,000 | 4 |
| 2008/06/25 | 58,000 | 58,500 | 58,000 | 58,500 | 2 |
| 2008/06/24 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/06/23 | 60,000 | 60,500 | 60,000 | 60,500 | 2 |
| 2008/06/20 | 62,000 | 62,000 | 59,000 | 59,000 | 2 |
| 2008/06/17 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/06/13 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/06/12 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/06/11 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/06/10 | 61,000 | 62,000 | 61,000 | 62,000 | 2 |
| 2008/06/09 | 63,000 | 63,000 | 60,000 | 60,000 | 3 |
| 2008/06/06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/06/05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2008/06/04 | 63,000 | 63,000 | 61,000 | 61,000 | 2 |
| 2008/06/02 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/30 | 60,500 | 60,500 | 60,500 | 60,500 | 2 |
| 2008/05/28 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/27 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/05/23 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/22 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/05/19 | 63,000 | 65,000 | 63,000 | 65,000 | 3 |
| 2008/05/15 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/12 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/05/02 | 64,500 | 64,500 | 64,500 | 64,500 | 2 |
| 2008/05/01 | 58,000 | 60,000 | 58,000 | 60,000 | 35 |
| 2008/04/30 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/04/25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/04/24 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/04/23 | 61,500 | 64,500 | 61,500 | 64,500 | 13 |
| 2008/04/22 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/18 | 57,500 | 60,000 | 57,500 | 60,000 | 5 |
| 2008/04/17 | 61,000 | 61,000 | 61,000 | 61,000 | 2 |
| 2008/04/16 | 60,000 | 61,000 | 60,000 | 61,000 | 2 |
| 2008/04/15 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2008/04/14 | 56,000 | 58,000 | 56,000 | 58,000 | 8 |
| 2008/04/11 | 56,500 | 60,000 | 56,500 | 59,000 | 5 |
| 2008/04/10 | 60,000 | 60,000 | 57,000 | 57,000 | 3 |
| 2008/04/09 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/04/08 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/04/07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 |
| 2008/04/04 | 60,000 | 60,000 | 60,000 | 60,000 | 4 |
| 2008/04/03 | 60,000 | 61,000 | 60,000 | 61,000 | 2 |
| 2008/04/02 | 59,900 | 59,900 | 59,900 | 59,900 | 1 |
| 2008/04/01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/03/31 | 61,000 | 61,000 | 61,000 | 61,000 | 3 |
| 2008/03/28 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/03/27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/03/25 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2008/03/24 | 56,100 | 60,000 | 56,100 | 60,000 | 6 |
| 2008/03/21 | 56,100 | 59,600 | 56,100 | 59,600 | 4 |
| 2008/03/19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/03/11 | 56,500 | 65,000 | 56,500 | 65,000 | 4 |
| 2008/03/03 | 61,000 | 61,000 | 61,000 | 61,000 | 10 |
| 2008/02/25 | 63,000 | 68,000 | 63,000 | 68,000 | 3 |
| 2008/02/20 | 68,000 | 68,000 | 68,000 | 68,000 | 2 |
| 2008/02/19 | 63,000 | 64,000 | 63,000 | 64,000 | 2 |
| 2008/02/15 | 59,000 | 62,000 | 59,000 | 62,000 | 4 |
| 2008/02/06 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2008/02/01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2008/01/31 | 69,000 | 71,900 | 69,000 | 71,900 | 6 |
| 2008/01/29 | 69,300 | 69,300 | 69,300 | 69,300 | 4 |
| 2008/01/28 | 65,000 | 68,000 | 65,000 | 68,000 | 6 |
| 2008/01/25 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/01/24 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2008/01/22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 |
| 2008/01/21 | 55,000 | 55,000 | 55,000 | 55,000 | 2 |
| 2008/01/18 | 55,000 | 55,100 | 55,000 | 55,000 | 4 |
| 2008/01/17 | 55,000 | 55,000 | 55,000 | 55,000 | 3 |
| 2008/01/16 | 59,000 | 59,000 | 55,000 | 55,000 | 22 |
| 2008/01/15 | 60,000 | 60,000 | 60,000 | 60,000 | 6 |
| 2008/01/11 | 61,000 | 61,000 | 60,500 | 60,500 | 5 |
| 2008/01/10 | 63,000 | 63,000 | 63,000 | 63,000 | 4 |
| 2008/01/09 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2008/01/07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2008/01/04 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |