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 |
|---|---|---|---|---|---|
| 2009/12/30 | 30,600 | 30,600 | 29,500 | 29,500 | 4 |
| 2009/12/28 | 30,600 | 30,600 | 30,600 | 30,600 | 10 |
| 2009/12/22 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/12/15 | 27,000 | 27,000 | 27,000 | 27,000 | 2 |
| 2009/12/11 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/12/10 | 25,710 | 27,500 | 25,710 | 27,500 | 3 |
| 2009/12/09 | 26,300 | 27,500 | 26,100 | 27,500 | 20 |
| 2009/12/08 | 30,100 | 30,100 | 29,000 | 29,000 | 4 |
| 2009/12/03 | 32,000 | 33,000 | 32,000 | 33,000 | 2 |
| 2009/12/02 | 32,000 | 32,000 | 32,000 | 32,000 | 1 |
| 2009/12/01 | 28,100 | 31,000 | 28,100 | 31,000 | 5 |
| 2009/11/27 | 28,400 | 28,400 | 28,400 | 28,400 | 2 |
| 2009/11/26 | 30,300 | 30,300 | 30,300 | 30,300 | 1 |
| 2009/11/24 | 30,300 | 30,300 | 30,300 | 30,300 | 3 |
| 2009/11/19 | 25,100 | 28,110 | 25,100 | 28,110 | 6 |
| 2009/11/17 | 25,410 | 25,410 | 25,110 | 25,110 | 2 |
| 2009/11/13 | 27,510 | 27,510 | 27,510 | 27,510 | 2 |
| 2009/11/12 | 27,510 | 27,510 | 27,500 | 27,500 | 2 |
| 2009/11/06 | 29,500 | 29,500 | 29,500 | 29,500 | 5 |
| 2009/10/30 | 30,500 | 30,500 | 29,500 | 29,500 | 6 |
| 2009/10/29 | 29,500 | 29,500 | 29,490 | 29,500 | 3 |
| 2009/10/27 | 29,800 | 29,800 | 29,500 | 29,500 | 10 |
| 2009/10/26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2009/10/23 | 29,710 | 30,000 | 29,710 | 30,000 | 2 |
| 2009/10/22 | 29,600 | 29,600 | 29,600 | 29,600 | 5 |
| 2009/10/21 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2009/10/20 | 31,000 | 31,000 | 31,000 | 31,000 | 7 |
| 2009/10/19 | 29,400 | 30,400 | 29,400 | 30,400 | 2 |
| 2009/10/16 | 30,500 | 30,500 | 29,600 | 29,600 | 5 |
| 2009/10/15 | 30,000 | 30,000 | 29,400 | 29,500 | 25 |
| 2009/10/09 | 31,000 | 32,900 | 31,000 | 31,200 | 20 |
| 2009/10/08 | 29,800 | 31,300 | 29,800 | 30,900 | 29 |
| 2009/10/07 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2009/10/06 | 33,400 | 33,400 | 33,400 | 33,400 | 1 |
| 2009/10/05 | 33,400 | 33,400 | 33,000 | 33,000 | 3 |
| 2009/10/02 | 34,300 | 35,000 | 33,800 | 33,800 | 6 |
| 2009/09/29 | 36,300 | 36,300 | 36,300 | 36,300 | 1 |
| 2009/09/25 | 35,500 | 35,500 | 35,500 | 35,500 | 1 |
| 2009/09/18 | 36,100 | 36,700 | 35,350 | 36,700 | 11 |
| 2009/09/17 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2009/09/16 | 38,800 | 39,000 | 38,000 | 39,000 | 3 |
| 2009/09/15 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2009/09/14 | 42,300 | 42,300 | 42,300 | 42,300 | 2 |
| 2009/09/10 | 36,700 | 38,300 | 36,700 | 38,300 | 6 |
| 2009/09/09 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2009/09/03 | 39,000 | 39,100 | 39,000 | 39,100 | 2 |
| 2009/09/02 | 37,650 | 39,000 | 37,650 | 39,000 | 5 |
| 2009/09/01 | 40,000 | 40,000 | 40,000 | 40,000 | 5 |
| 2009/08/28 | 41,000 | 43,800 | 41,000 | 43,800 | 4 |
| 2009/08/20 | 37,800 | 41,600 | 37,000 | 41,600 | 5 |
| 2009/08/17 | 35,800 | 39,800 | 35,800 | 39,800 | 7 |
| 2009/08/14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/08/12 | 40,600 | 40,600 | 39,400 | 39,400 | 6 |
| 2009/08/06 | 43,400 | 43,400 | 43,400 | 43,400 | 1 |
| 2009/08/05 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2009/08/04 | 43,800 | 43,800 | 43,800 | 43,800 | 1 |
| 2009/08/03 | 42,200 | 43,400 | 42,200 | 43,400 | 11 |
| 2009/07/31 | 44,950 | 45,800 | 44,950 | 45,800 | 10 |
| 2009/07/30 | 39,900 | 45,000 | 39,900 | 45,000 | 12 |
| 2009/07/29 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2009/07/28 | 43,250 | 43,250 | 43,250 | 43,250 | 1 |
| 2009/07/27 | 41,700 | 43,250 | 41,700 | 43,250 | 2 |
| 2009/07/23 | 39,300 | 39,300 | 39,300 | 39,300 | 2 |
| 2009/07/16 | 42,900 | 42,900 | 42,700 | 42,700 | 2 |
| 2009/07/15 | 43,000 | 46,500 | 43,000 | 46,500 | 12 |
| 2009/07/14 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2009/07/13 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/07/09 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/07/07 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2009/07/01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 |
| 2009/06/23 | 39,500 | 40,000 | 39,000 | 39,000 | 6 |
| 2009/06/19 | 44,400 | 44,500 | 41,000 | 41,000 | 21 |
| 2009/06/18 | 42,000 | 42,000 | 42,000 | 42,000 | 9 |
| 2009/06/15 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/06/12 | 35,700 | 35,700 | 34,500 | 35,000 | 13 |
| 2009/06/11 | 39,200 | 39,200 | 38,500 | 38,500 | 4 |
| 2009/06/04 | 43,000 | 43,000 | 42,700 | 42,700 | 6 |
| 2009/06/03 | 42,500 | 42,700 | 42,500 | 42,700 | 3 |
| 2009/06/01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2009/05/26 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/05/22 | 40,800 | 41,000 | 40,800 | 41,000 | 5 |
| 2009/05/21 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2009/05/20 | 37,800 | 37,800 | 37,800 | 37,800 | 2 |
| 2009/05/19 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/05/18 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/05/13 | 37,400 | 37,400 | 37,000 | 37,000 | 4 |
| 2009/05/12 | 37,500 | 37,500 | 37,500 | 37,500 | 2 |
| 2009/05/11 | 37,400 | 38,050 | 37,400 | 38,050 | 2 |
| 2009/05/08 | 37,400 | 37,400 | 37,400 | 37,400 | 5 |
| 2009/05/01 | 33,400 | 33,400 | 33,400 | 33,400 | 1 |
| 2009/04/30 | 33,800 | 33,800 | 33,800 | 33,800 | 2 |
| 2009/04/28 | 32,500 | 33,800 | 32,500 | 33,800 | 3 |
| 2009/04/27 | 33,200 | 33,800 | 33,200 | 33,800 | 2 |
| 2009/04/24 | 32,200 | 32,200 | 32,100 | 32,100 | 3 |
| 2009/04/22 | 32,200 | 32,200 | 32,200 | 32,200 | 2 |
| 2009/04/21 | 33,000 | 33,000 | 33,000 | 33,000 | 1 |
| 2009/04/20 | 34,000 | 34,000 | 32,200 | 33,000 | 12 |
| 2009/04/17 | 35,000 | 35,000 | 35,000 | 35,000 | 1 |
| 2009/04/16 | 34,500 | 34,800 | 34,500 | 34,800 | 4 |
| 2009/04/14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 |
| 2009/04/10 | 31,400 | 32,000 | 31,400 | 32,000 | 3 |
| 2009/04/08 | 34,200 | 34,200 | 34,200 | 34,200 | 2 |
| 2009/04/03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/04/01 | 37,800 | 37,800 | 37,800 | 37,800 | 1 |
| 2009/03/30 | 37,500 | 37,800 | 37,500 | 37,800 | 3 |
| 2009/03/27 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/03/26 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/03/24 | 32,300 | 32,300 | 32,300 | 32,300 | 1 |
| 2009/03/18 | 35,800 | 35,800 | 35,800 | 35,800 | 2 |
| 2009/03/12 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2009/03/11 | 36,000 | 36,000 | 36,000 | 36,000 | 1 |
| 2009/03/09 | 39,800 | 39,800 | 39,800 | 39,800 | 1 |
| 2009/03/02 | 40,200 | 40,200 | 40,200 | 40,200 | 5 |
| 2009/02/27 | 34,000 | 36,200 | 34,000 | 36,200 | 4 |
| 2009/02/26 | 31,500 | 33,100 | 31,500 | 33,100 | 2 |
| 2009/02/25 | 33,900 | 33,900 | 33,900 | 33,900 | 1 |
| 2009/02/24 | 30,050 | 30,050 | 30,050 | 30,050 | 3 |
| 2009/02/23 | 34,000 | 34,000 | 34,000 | 34,000 | 5 |
| 2009/02/20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2009/02/19 | 38,300 | 38,300 | 37,600 | 37,600 | 4 |
| 2009/02/18 | 41,500 | 41,500 | 41,500 | 41,500 | 1 |
| 2009/02/13 | 42,800 | 42,800 | 42,800 | 42,800 | 2 |
| 2009/02/12 | 41,100 | 42,000 | 41,100 | 42,000 | 3 |
| 2009/02/09 | 42,800 | 42,800 | 42,800 | 42,800 | 1 |
| 2009/02/06 | 41,600 | 42,800 | 40,800 | 42,800 | 13 |
| 2009/02/05 | 42,800 | 43,200 | 41,600 | 42,000 | 6 |
| 2009/02/04 | 44,400 | 44,400 | 42,000 | 42,000 | 8 |
| 2009/02/03 | 44,000 | 44,400 | 43,600 | 44,400 | 5 |
| 2009/02/02 | 42,800 | 45,000 | 42,800 | 44,500 | 10 |
| 2009/01/30 | 47,100 | 47,100 | 46,000 | 46,000 | 2 |
| 2009/01/29 | 41,500 | 45,900 | 41,500 | 45,900 | 43 |
| 2009/01/28 | 43,500 | 43,500 | 43,500 | 43,500 | 3 |
| 2009/01/27 | 46,000 | 47,900 | 46,000 | 47,900 | 12 |
| 2009/01/26 | 46,300 | 50,500 | 45,500 | 49,300 | 50 |
| 2009/01/23 | 42,700 | 47,500 | 42,700 | 47,500 | 38 |
| 2009/01/22 | 39,300 | 43,500 | 36,500 | 43,500 | 86 |
| 2009/01/21 | 35,100 | 39,500 | 31,500 | 39,500 | 210 |
| 2009/01/20 | 29,600 | 35,500 | 29,400 | 35,500 | 31 |
| 2009/01/19 | 32,850 | 32,850 | 32,300 | 32,700 | 46 |
| 2009/01/16 | 36,300 | 36,300 | 33,700 | 36,300 | 10 |
| 2009/01/15 | 32,800 | 33,900 | 31,600 | 33,900 | 9 |
| 2009/01/14 | 36,000 | 36,800 | 35,200 | 35,200 | 10 |
| 2009/01/13 | 40,000 | 40,000 | 38,400 | 39,200 | 8 |
| 2009/01/09 | 39,500 | 40,000 | 39,500 | 40,000 | 3 |
| 2009/01/08 | 39,950 | 39,950 | 37,150 | 39,500 | 16 |
| 2009/01/07 | 35,900 | 40,500 | 35,900 | 40,500 | 35 |
| 2009/01/06 | 33,500 | 37,900 | 32,000 | 37,900 | 78 |
| 2009/01/05 | 33,900 | 33,900 | 33,900 | 33,900 | 3 |