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 |
|---|---|---|---|---|---|
| 2010/12/30 | 26,000 | 26,000 | 25,000 | 25,000 | 9 |
| 2010/12/29 | 27,900 | 27,900 | 26,000 | 26,000 | 20 |
| 2010/12/28 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/12/27 | 29,000 | 29,000 | 28,000 | 28,000 | 10 |
| 2010/12/24 | 25,500 | 26,000 | 25,500 | 26,000 | 13 |
| 2010/12/22 | 25,500 | 25,600 | 25,500 | 25,500 | 6 |
| 2010/12/21 | 26,800 | 27,000 | 26,500 | 27,000 | 10 |
| 2010/12/20 | 27,300 | 27,500 | 27,300 | 27,300 | 8 |
| 2010/12/17 | 27,100 | 28,000 | 27,100 | 27,300 | 16 |
| 2010/12/16 | 26,500 | 27,000 | 25,600 | 26,900 | 15 |
| 2010/12/15 | 30,000 | 30,000 | 27,000 | 29,500 | 25 |
| 2010/12/14 | 27,000 | 30,000 | 27,000 | 30,000 | 29 |
| 2010/12/13 | 25,000 | 25,000 | 25,000 | 25,000 | 3 |
| 2010/12/10 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/12/09 | 25,000 | 25,000 | 25,000 | 25,000 | 5 |
| 2010/12/08 | 22,200 | 22,200 | 22,200 | 22,200 | 2 |
| 2010/12/07 | 22,040 | 22,070 | 22,040 | 22,070 | 2 |
| 2010/12/06 | 23,000 | 23,000 | 23,000 | 23,000 | 3 |
| 2010/12/03 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/12/02 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/12/01 | 23,000 | 23,000 | 23,000 | 23,000 | 4 |
| 2010/11/30 | 23,000 | 24,000 | 23,000 | 24,000 | 8 |
| 2010/11/29 | 24,500 | 24,500 | 24,500 | 24,500 | 5 |
| 2010/11/26 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/11/25 | 23,000 | 24,000 | 23,000 | 24,000 | 15 |
| 2010/11/24 | 23,000 | 23,000 | 23,000 | 23,000 | 5 |
| 2010/11/22 | 0 | 0 | 0 | 22,500 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 22,500 | 0 |
| 2010/11/18 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/11/17 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/11/16 | 0 | 0 | 0 | 22,600 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 22,600 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 22,600 | 0 |
| 2010/11/11 | 21,200 | 22,600 | 21,200 | 22,600 | 9 |
| 2010/11/10 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/11/05 | 21,600 | 22,000 | 21,600 | 22,000 | 2 |
| 2010/11/04 | 24,400 | 24,400 | 22,000 | 22,000 | 8 |
| 2010/11/02 | 23,500 | 23,500 | 23,500 | 23,500 | 100 |
| 2010/11/01 | 21,500 | 23,500 | 21,500 | 23,500 | 2 |
| 2010/10/29 | 22,000 | 23,500 | 22,000 | 23,500 | 2 |
| 2010/10/28 | 21,600 | 22,500 | 21,600 | 22,500 | 3 |
| 2010/10/27 | 0 | 0 | 0 | 22,500 | 0 |
| 2010/10/26 | 22,500 | 22,500 | 22,500 | 22,500 | 1 |
| 2010/10/25 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/10/22 | 21,820 | 21,820 | 21,820 | 21,820 | 1 |
| 2010/10/21 | 0 | 0 | 0 | 22,500 | 0 |
| 2010/10/20 | 21,500 | 22,500 | 21,500 | 22,500 | 3 |
| 2010/10/19 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/10/18 | 23,500 | 23,500 | 21,500 | 21,500 | 2 |
| 2010/10/15 | 21,000 | 24,000 | 20,500 | 24,000 | 15 |
| 2010/10/14 | 21,000 | 21,700 | 21,000 | 21,700 | 9 |
| 2010/10/13 | 22,000 | 22,500 | 22,000 | 22,500 | 13 |
| 2010/10/12 | 0 | 0 | 0 | 24,000 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 25,000 | 0 |
| 2010/10/05 | 25,000 | 25,000 | 25,000 | 25,000 | 1 |
| 2010/10/04 | 23,700 | 23,700 | 23,700 | 23,700 | 1 |
| 2010/10/01 | 0 | 0 | 0 | 23,700 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 23,700 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 23,700 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 23,700 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 23,700 | 0 |
| 2010/09/24 | 23,100 | 25,800 | 21,700 | 23,700 | 25 |
| 2010/09/22 | 22,400 | 22,400 | 22,100 | 22,100 | 4 |
| 2010/09/21 | 22,900 | 23,900 | 22,900 | 23,900 | 3 |
| 2010/09/17 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/16 | 24,500 | 26,000 | 24,500 | 25,900 | 11 |
| 2010/09/15 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/09/14 | 26,400 | 26,400 | 26,400 | 26,400 | 2 |
| 2010/09/13 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/10 | 26,000 | 26,400 | 26,000 | 26,400 | 4 |
| 2010/09/09 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/25 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/24 | 0 | 0 | 0 | 26,400 | 0 |
| 2010/08/23 | 25,000 | 26,400 | 25,000 | 26,400 | 4 |
| 2010/08/20 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/16 | 0 | 0 | 0 | 27,500 | 0 |
| 2010/08/13 | 25,000 | 27,500 | 25,000 | 27,500 | 8 |
| 2010/08/12 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/11 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2010/08/10 | 0 | 0 | 0 | 29,000 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/04 | 30,500 | 30,500 | 30,500 | 30,500 | 2 |
| 2010/08/03 | 0 | 0 | 0 | 30,500 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/07/30 | 28,500 | 31,500 | 28,500 | 31,500 | 9 |
| 2010/07/29 | 0 | 0 | 0 | 32,100 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 32,100 | 0 |
| 2010/07/27 | 32,100 | 32,100 | 32,100 | 32,100 | 1 |
| 2010/07/26 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2010/07/23 | 26,300 | 26,800 | 26,000 | 26,000 | 5 |
| 2010/07/22 | 0 | 0 | 0 | 28,800 | 0 |
| 2010/07/21 | 27,300 | 28,800 | 27,300 | 28,800 | 2 |
| 2010/07/20 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/09 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/07/02 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/07/01 | 0 | 0 | 0 | 29,400 | 0 |
| 2010/06/30 | 0 | 0 | 0 | 29,400 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 32,000 | 0 |
| 2010/06/23 | 30,050 | 32,000 | 30,050 | 32,000 | 10 |
| 2010/06/22 | 27,560 | 27,560 | 27,560 | 27,560 | 2 |
| 2010/06/21 | 27,010 | 27,010 | 27,010 | 27,010 | 1 |
| 2010/06/18 | 29,000 | 30,000 | 29,000 | 30,000 | 9 |
| 2010/06/17 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/06/16 | 28,100 | 29,500 | 28,100 | 29,500 | 8 |
| 2010/06/15 | 0 | 0 | 0 | 28,100 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 28,100 | 0 |
| 2010/06/11 | 28,100 | 28,100 | 28,100 | 28,100 | 2 |
| 2010/06/10 | 28,100 | 28,100 | 28,100 | 28,100 | 1 |
| 2010/06/09 | 29,300 | 29,300 | 28,100 | 28,100 | 11 |
| 2010/06/08 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 30,000 | 0 |
| 2010/06/04 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2010/06/03 | 0 | 0 | 0 | 30,900 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 30,900 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 30,900 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/05/28 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
| 2010/05/27 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/05/26 | 30,800 | 30,800 | 30,700 | 30,800 | 3 |
| 2010/05/25 | 0 | 0 | 0 | 33,500 | 0 |
| 2010/05/24 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
| 2010/05/21 | 0 | 0 | 0 | 31,500 | 0 |
| 2010/05/20 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
| 2010/05/19 | 31,050 | 32,100 | 30,000 | 32,100 | 73 |
| 2010/05/18 | 31,000 | 33,800 | 31,000 | 31,050 | 3 |
| 2010/05/17 | 31,500 | 31,500 | 31,200 | 31,200 | 3 |
| 2010/05/14 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/05/12 | 0 | 0 | 0 | 33,000 | 0 |
| 2010/05/11 | 32,500 | 33,000 | 32,500 | 33,000 | 12 |
| 2010/05/10 | 37,500 | 37,500 | 33,850 | 33,900 | 4 |
| 2010/05/07 | 33,000 | 36,800 | 33,000 | 36,800 | 60 |
| 2010/05/06 | 31,900 | 34,000 | 31,650 | 34,000 | 39 |
| 2010/04/30 | 34,200 | 36,900 | 33,500 | 36,800 | 10 |
| 2010/04/28 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
| 2010/04/27 | 37,000 | 40,700 | 36,800 | 37,000 | 116 |
| 2010/04/26 | 32,000 | 36,000 | 31,450 | 35,000 | 55 |
| 2010/04/23 | 31,200 | 31,200 | 29,500 | 31,000 | 41 |
| 2010/04/22 | 29,400 | 31,100 | 29,400 | 31,000 | 20 |
| 2010/04/21 | 30,000 | 31,000 | 29,400 | 29,400 | 63 |
| 2010/04/20 | 31,800 | 33,100 | 31,000 | 31,700 | 46 |
| 2010/04/19 | 31,400 | 31,400 | 28,800 | 29,300 | 12 |
| 2010/04/16 | 29,000 | 30,400 | 28,100 | 28,100 | 21 |
| 2010/04/15 | 27,500 | 29,000 | 27,500 | 29,000 | 2 |
| 2010/04/14 | 27,800 | 30,000 | 27,800 | 28,500 | 58 |
| 2010/04/13 | 27,650 | 27,700 | 27,650 | 27,700 | 3 |
| 2010/04/12 | 27,100 | 27,650 | 27,100 | 27,650 | 7 |
| 2010/04/09 | 27,610 | 28,500 | 27,000 | 27,000 | 21 |
| 2010/04/08 | 28,800 | 28,900 | 28,800 | 28,900 | 2 |
| 2010/04/07 | 28,400 | 28,800 | 28,000 | 28,800 | 13 |
| 2010/04/06 | 27,000 | 28,000 | 27,000 | 27,000 | 5 |
| 2010/04/05 | 26,000 | 27,800 | 26,000 | 26,320 | 21 |
| 2010/04/02 | 25,500 | 25,990 | 25,500 | 25,500 | 11 |
| 2010/04/01 | 25,990 | 25,990 | 25,300 | 25,900 | 4 |
| 2010/03/31 | 24,700 | 24,800 | 24,500 | 24,800 | 10 |
| 2010/03/30 | 25,180 | 25,500 | 24,520 | 25,500 | 39 |
| 2010/03/29 | 25,730 | 25,970 | 25,010 | 25,170 | 35 |
| 2010/03/26 | 25,220 | 27,620 | 25,110 | 27,000 | 145 |
| 2010/03/25 | 29,000 | 31,500 | 28,800 | 31,500 | 161 |
| 2010/03/24 | 26,000 | 26,500 | 26,000 | 26,500 | 10 |
| 2010/03/23 | 26,000 | 26,000 | 26,000 | 26,000 | 1 |
| 2010/03/19 | 24,400 | 25,600 | 24,400 | 25,000 | 17 |
| 2010/03/18 | 24,000 | 25,000 | 24,000 | 25,000 | 39 |
| 2010/03/17 | 23,980 | 23,980 | 23,980 | 23,980 | 1 |
| 2010/03/16 | 24,000 | 24,000 | 23,000 | 23,980 | 3 |
| 2010/03/15 | 24,000 | 24,000 | 24,000 | 24,000 | 2 |
| 2010/03/11 | 24,000 | 24,000 | 24,000 | 24,000 | 1 |
| 2010/03/10 | 24,300 | 24,300 | 24,200 | 24,200 | 5 |
| 2010/03/09 | 24,400 | 24,400 | 23,750 | 23,750 | 8 |
| 2010/03/08 | 24,450 | 24,450 | 24,450 | 24,450 | 4 |
| 2010/03/03 | 23,000 | 24,750 | 22,500 | 24,750 | 12 |
| 2010/03/01 | 25,000 | 25,000 | 24,000 | 25,000 | 27 |
| 2010/02/26 | 24,480 | 25,000 | 24,480 | 25,000 | 19 |
| 2010/02/24 | 24,490 | 24,490 | 24,490 | 24,490 | 5 |
| 2010/02/23 | 23,700 | 24,300 | 23,700 | 24,300 | 25 |
| 2010/02/22 | 21,300 | 23,000 | 21,010 | 23,000 | 18 |
| 2010/02/18 | 22,500 | 22,870 | 22,500 | 22,870 | 8 |
| 2010/02/17 | 22,090 | 22,870 | 22,090 | 22,870 | 8 |
| 2010/02/16 | 21,000 | 21,900 | 20,000 | 21,900 | 10 |
| 2010/02/15 | 20,530 | 21,770 | 20,000 | 21,770 | 53 |
| 2010/02/12 | 22,890 | 22,890 | 21,390 | 22,870 | 12 |
| 2010/02/10 | 22,400 | 22,900 | 22,400 | 22,400 | 7 |
| 2010/02/09 | 22,900 | 22,900 | 22,900 | 22,900 | 10 |
| 2010/02/08 | 20,510 | 22,970 | 20,510 | 22,970 | 14 |
| 2010/02/05 | 22,100 | 22,100 | 21,060 | 21,060 | 8 |
| 2010/02/04 | 23,000 | 23,000 | 22,110 | 22,110 | 19 |
| 2010/02/03 | 22,000 | 22,500 | 22,000 | 22,500 | 6 |
| 2010/02/02 | 21,200 | 23,500 | 21,200 | 23,500 | 23 |
| 2010/02/01 | 22,000 | 23,200 | 22,000 | 23,200 | 17 |
| 2010/01/29 | 22,300 | 22,300 | 22,000 | 22,000 | 12 |
| 2010/01/28 | 23,200 | 23,250 | 20,000 | 21,690 | 88 |
| 2010/01/27 | 23,000 | 23,250 | 23,000 | 23,250 | 31 |
| 2010/01/26 | 23,000 | 23,500 | 22,500 | 23,000 | 46 |
| 2010/01/25 | 22,900 | 23,200 | 22,500 | 22,500 | 58 |
| 2010/01/22 | 22,500 | 23,200 | 21,010 | 22,900 | 81 |
| 2010/01/21 | 22,510 | 23,200 | 22,000 | 22,000 | 80 |
| 2010/01/20 | 22,900 | 23,000 | 22,500 | 22,500 | 63 |
| 2010/01/19 | 23,190 | 23,900 | 22,800 | 22,800 | 63 |
| 2010/01/18 | 23,500 | 23,500 | 22,500 | 23,000 | 35 |
| 2010/01/15 | 24,500 | 24,500 | 23,000 | 23,000 | 95 |
| 2010/01/14 | 26,200 | 26,200 | 22,500 | 24,000 | 93 |
| 2010/01/13 | 26,000 | 26,100 | 24,500 | 25,700 | 57 |
| 2010/01/12 | 29,000 | 29,000 | 28,000 | 29,000 | 28 |
| 2010/01/08 | 30,800 | 30,800 | 30,800 | 30,800 | 3 |