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 |
|---|---|---|---|---|---|
| 2013/12/30 | 409 | 415 | 404 | 409 | 5,400 |
| 2013/12/27 | 410 | 415 | 410 | 415 | 700 |
| 2013/12/26 | 413 | 437 | 405 | 420 | 3,000 |
| 2013/12/26 | 1 -> 100.00 分割 | ||||
| 2013/12/25 | 39,950 | 40,500 | 39,150 | 40,500 | 59 |
| 2013/12/24 | 40,000 | 40,200 | 40,000 | 40,000 | 90 |
| 2013/12/20 | 41,300 | 43,000 | 40,000 | 40,200 | 227 |
| 2013/12/19 | 47,600 | 48,000 | 41,600 | 43,000 | 518 |
| 2013/12/18 | 40,000 | 46,000 | 40,000 | 44,800 | 263 |
| 2013/12/17 | 40,900 | 40,900 | 39,900 | 40,800 | 15 |
| 2013/12/16 | 45,000 | 45,000 | 40,000 | 40,850 | 219 |
| 2013/12/13 | 43,800 | 46,700 | 39,950 | 45,000 | 339 |
| 2013/12/12 | 40,500 | 43,000 | 40,500 | 43,000 | 37 |
| 2013/12/11 | 39,450 | 41,000 | 39,450 | 41,000 | 67 |
| 2013/12/10 | 40,500 | 40,500 | 39,450 | 39,450 | 47 |
| 2013/12/09 | 40,000 | 40,000 | 39,800 | 39,800 | 2 |
| 2013/12/06 | 40,000 | 40,000 | 39,950 | 40,000 | 25 |
| 2013/12/05 | 39,200 | 40,150 | 39,200 | 40,000 | 102 |
| 2013/12/04 | 38,500 | 39,900 | 38,500 | 39,900 | 12 |
| 2013/12/02 | 38,100 | 40,000 | 38,100 | 39,950 | 23 |
| 2013/11/29 | 39,000 | 39,000 | 37,600 | 38,000 | 10 |
| 2013/11/28 | 39,100 | 39,950 | 39,100 | 39,950 | 8 |
| 2013/11/26 | 40,000 | 40,500 | 39,500 | 40,500 | 15 |
| 2013/11/25 | 39,300 | 40,550 | 39,150 | 40,550 | 3 |
| 2013/11/22 | 38,500 | 40,000 | 38,500 | 40,000 | 3 |
| 2013/11/21 | 38,100 | 38,100 | 38,100 | 38,100 | 1 |
| 2013/11/19 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2013/11/15 | 38,700 | 39,000 | 38,000 | 39,000 | 15 |
| 2013/11/14 | 39,000 | 39,000 | 37,000 | 38,000 | 103 |
| 2013/11/13 | 38,600 | 38,950 | 38,000 | 38,950 | 17 |
| 2013/11/12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2013/11/11 | 40,000 | 40,000 | 39,000 | 39,700 | 20 |
| 2013/11/08 | 41,000 | 41,000 | 41,000 | 41,000 | 25 |
| 2013/11/07 | 40,300 | 42,400 | 40,300 | 42,400 | 4 |
| 2013/11/06 | 41,800 | 42,000 | 41,400 | 42,000 | 3 |
| 2013/11/05 | 42,500 | 42,500 | 42,500 | 42,500 | 15 |
| 2013/11/01 | 40,000 | 42,000 | 38,300 | 41,700 | 31 |
| 2013/10/30 | 41,100 | 41,800 | 41,100 | 41,800 | 2 |
| 2013/10/25 | 40,500 | 42,950 | 40,500 | 42,950 | 6 |
| 2013/10/24 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2013/10/23 | 42,000 | 42,800 | 42,000 | 42,700 | 4 |
| 2013/10/21 | 43,400 | 43,400 | 42,000 | 43,250 | 17 |
| 2013/10/18 | 42,000 | 42,700 | 41,300 | 42,700 | 12 |
| 2013/10/17 | 40,750 | 42,000 | 40,750 | 42,000 | 33 |
| 2013/10/16 | 41,000 | 41,000 | 39,500 | 39,500 | 13 |
| 2013/10/15 | 41,800 | 41,800 | 41,000 | 41,000 | 4 |
| 2013/10/11 | 40,100 | 40,100 | 40,000 | 40,050 | 14 |
| 2013/10/10 | 40,100 | 40,100 | 40,100 | 40,100 | 3 |
| 2013/10/09 | 40,700 | 41,900 | 40,000 | 41,900 | 7 |
| 2013/10/08 | 40,700 | 40,700 | 40,700 | 40,700 | 5 |
| 2013/10/07 | 42,500 | 42,700 | 41,000 | 41,000 | 14 |
| 2013/10/04 | 41,600 | 43,000 | 41,600 | 43,000 | 30 |
| 2013/10/03 | 44,050 | 44,100 | 42,100 | 43,000 | 43 |
| 2013/10/02 | 45,000 | 45,000 | 45,000 | 45,000 | 1 |
| 2013/10/01 | 44,950 | 45,450 | 44,000 | 45,000 | 94 |
| 2013/09/30 | 45,800 | 45,900 | 45,200 | 45,500 | 5 |
| 2013/09/27 | 44,800 | 46,200 | 44,800 | 45,200 | 23 |
| 2013/09/26 | 46,900 | 48,000 | 45,450 | 45,500 | 13 |
| 2013/09/25 | 45,050 | 46,300 | 44,300 | 46,200 | 15 |
| 2013/09/24 | 46,000 | 46,000 | 45,500 | 45,500 | 3 |
| 2013/09/20 | 46,400 | 46,400 | 45,000 | 45,000 | 18 |
| 2013/09/19 | 47,000 | 47,700 | 47,000 | 47,700 | 3 |
| 2013/09/18 | 46,500 | 46,500 | 45,800 | 45,800 | 9 |
| 2013/09/17 | 44,100 | 47,750 | 44,000 | 46,900 | 40 |
| 2013/09/13 | 43,200 | 43,550 | 43,200 | 43,400 | 12 |
| 2013/09/12 | 44,000 | 44,000 | 43,400 | 43,400 | 35 |
| 2013/09/11 | 43,600 | 44,900 | 43,600 | 44,000 | 33 |
| 2013/09/10 | 43,600 | 43,600 | 43,600 | 43,600 | 4 |
| 2013/09/09 | 45,000 | 46,000 | 43,600 | 44,000 | 20 |
| 2013/09/06 | 44,000 | 45,400 | 44,000 | 45,000 | 24 |
| 2013/09/05 | 44,050 | 44,050 | 44,050 | 44,050 | 12 |
| 2013/09/04 | 44,000 | 44,750 | 44,000 | 44,750 | 25 |
| 2013/09/03 | 43,000 | 44,000 | 42,800 | 44,000 | 3 |
| 2013/09/02 | 43,300 | 43,300 | 42,100 | 43,300 | 10 |
| 2013/08/30 | 42,300 | 44,400 | 42,300 | 44,400 | 10 |
| 2013/08/29 | 43,000 | 43,000 | 43,000 | 43,000 | 2 |
| 2013/08/28 | 44,000 | 44,100 | 42,000 | 42,500 | 23 |
| 2013/08/27 | 44,550 | 45,000 | 44,000 | 45,000 | 10 |
| 2013/08/26 | 45,000 | 45,000 | 45,000 | 45,000 | 4 |
| 2013/08/23 | 45,000 | 46,000 | 45,000 | 46,000 | 6 |
| 2013/08/22 | 45,950 | 46,000 | 44,300 | 44,800 | 11 |
| 2013/08/21 | 46,300 | 46,550 | 44,100 | 44,700 | 44 |
| 2013/08/20 | 47,000 | 47,000 | 47,000 | 47,000 | 10 |
| 2013/08/19 | 48,500 | 49,500 | 47,500 | 47,500 | 13 |
| 2013/08/16 | 47,500 | 48,500 | 47,500 | 48,500 | 19 |
| 2013/08/15 | 49,950 | 49,950 | 48,000 | 48,500 | 22 |
| 2013/08/14 | 46,800 | 49,500 | 46,800 | 49,000 | 75 |
| 2013/08/13 | 44,300 | 46,800 | 44,000 | 46,800 | 24 |
| 2013/08/12 | 46,050 | 47,000 | 44,100 | 46,700 | 49 |
| 2013/08/09 | 46,100 | 47,350 | 45,400 | 47,350 | 11 |
| 2013/08/08 | 47,400 | 47,500 | 44,300 | 47,500 | 69 |
| 2013/08/07 | 44,900 | 47,700 | 44,900 | 46,700 | 58 |
| 2013/08/06 | 44,600 | 44,900 | 44,600 | 44,900 | 5 |
| 2013/08/05 | 43,300 | 43,300 | 42,500 | 42,500 | 19 |
| 2013/08/02 | 43,950 | 45,000 | 43,950 | 44,000 | 33 |
| 2013/08/01 | 42,000 | 43,000 | 42,000 | 42,550 | 10 |
| 2013/07/31 | 44,500 | 44,500 | 42,550 | 42,550 | 73 |
| 2013/07/30 | 43,700 | 44,500 | 43,500 | 44,500 | 37 |
| 2013/07/29 | 44,000 | 44,000 | 41,100 | 43,900 | 42 |
| 2013/07/26 | 42,500 | 44,000 | 42,500 | 44,000 | 36 |
| 2013/07/25 | 43,000 | 43,500 | 41,100 | 41,100 | 14 |
| 2013/07/24 | 42,000 | 42,750 | 41,300 | 42,750 | 3 |
| 2013/07/23 | 41,500 | 43,000 | 40,300 | 43,000 | 31 |
| 2013/07/22 | 41,500 | 43,600 | 41,500 | 42,200 | 26 |
| 2013/07/19 | 45,000 | 45,000 | 42,600 | 45,000 | 35 |
| 2013/07/18 | 44,500 | 45,000 | 42,000 | 45,000 | 60 |
| 2013/07/17 | 41,850 | 44,500 | 40,500 | 44,500 | 103 |
| 2013/07/16 | 38,400 | 41,950 | 38,400 | 41,950 | 44 |
| 2013/07/12 | 38,000 | 39,250 | 38,000 | 39,100 | 16 |
| 2013/07/11 | 38,300 | 39,350 | 38,000 | 39,350 | 23 |
| 2013/07/10 | 38,300 | 39,450 | 38,300 | 39,000 | 6 |
| 2013/07/09 | 39,000 | 39,000 | 37,000 | 39,000 | 119 |
| 2013/07/05 | 38,550 | 39,000 | 37,600 | 39,000 | 21 |
| 2013/07/04 | 39,100 | 39,100 | 39,000 | 39,000 | 6 |
| 2013/07/03 | 40,000 | 40,050 | 39,300 | 39,900 | 40 |
| 2013/07/02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2013/07/01 | 38,800 | 39,000 | 38,000 | 39,000 | 21 |
| 2013/06/28 | 39,000 | 39,500 | 39,000 | 39,500 | 2 |
| 2013/06/27 | 36,350 | 38,900 | 36,000 | 38,900 | 9 |
| 2013/06/26 | 39,900 | 39,900 | 37,050 | 37,050 | 26 |
| 2013/06/25 | 40,000 | 40,000 | 38,300 | 38,500 | 111 |
| 2013/06/24 | 38,300 | 40,000 | 38,100 | 38,100 | 91 |
| 2013/06/21 | 38,700 | 41,100 | 37,000 | 41,000 | 178 |
| 2013/06/20 | 37,500 | 40,300 | 37,000 | 38,000 | 129 |
| 2013/06/19 | 35,000 | 41,500 | 35,000 | 38,200 | 414 |
| 2013/06/18 | 33,900 | 35,000 | 33,900 | 34,500 | 16 |
| 2013/06/17 | 32,500 | 33,200 | 32,500 | 33,200 | 13 |
| 2013/06/14 | 30,050 | 31,700 | 28,000 | 31,700 | 27 |
| 2013/06/13 | 33,000 | 33,000 | 29,000 | 30,700 | 50 |
| 2013/06/11 | 34,000 | 34,000 | 34,000 | 34,000 | 8 |
| 2013/06/10 | 32,000 | 34,000 | 32,000 | 34,000 | 15 |
| 2013/06/07 | 33,500 | 33,500 | 29,000 | 31,000 | 150 |
| 2013/06/06 | 37,000 | 37,000 | 36,000 | 36,000 | 27 |
| 2013/06/04 | 36,300 | 38,000 | 36,000 | 37,500 | 41 |
| 2013/06/03 | 37,600 | 37,600 | 37,000 | 37,000 | 14 |
| 2013/05/31 | 37,800 | 39,000 | 37,000 | 39,000 | 58 |
| 2013/05/30 | 38,100 | 38,700 | 38,000 | 38,650 | 31 |
| 2013/05/29 | 40,000 | 40,000 | 39,500 | 40,000 | 8 |
| 2013/05/28 | 41,000 | 41,000 | 39,300 | 39,300 | 6 |
| 2013/05/27 | 38,000 | 41,500 | 37,500 | 40,000 | 258 |
| 2013/05/24 | 38,000 | 41,500 | 37,600 | 39,000 | 599 |
| 2013/05/23 | 40,200 | 41,000 | 38,950 | 38,950 | 218 |
| 2013/05/22 | 39,200 | 39,500 | 39,200 | 39,500 | 3 |
| 2013/05/21 | 42,300 | 42,400 | 39,200 | 39,200 | 29 |
| 2013/05/20 | 41,350 | 42,500 | 41,200 | 42,000 | 51 |
| 2013/05/17 | 38,000 | 39,500 | 38,000 | 38,500 | 35 |
| 2013/05/16 | 39,200 | 39,200 | 36,000 | 36,900 | 186 |
| 2013/05/15 | 39,400 | 39,400 | 38,150 | 38,900 | 117 |
| 2013/05/14 | 39,350 | 40,000 | 39,100 | 39,400 | 159 |
| 2013/05/13 | 41,000 | 45,000 | 39,250 | 39,500 | 301 |
| 2013/05/10 | 40,000 | 40,450 | 39,050 | 39,750 | 184 |
| 2013/05/09 | 40,550 | 41,000 | 39,100 | 39,100 | 126 |
| 2013/05/08 | 40,000 | 40,350 | 39,550 | 40,300 | 91 |
| 2013/05/07 | 39,200 | 40,100 | 39,050 | 40,000 | 114 |
| 2013/05/02 | 40,000 | 40,000 | 38,600 | 39,300 | 21 |
| 2013/05/01 | 40,800 | 40,800 | 39,500 | 40,300 | 35 |
| 2013/04/30 | 41,000 | 43,000 | 40,000 | 40,000 | 52 |
| 2013/04/26 | 40,000 | 42,000 | 39,600 | 40,000 | 79 |
| 2013/04/25 | 39,000 | 40,200 | 38,600 | 38,800 | 17 |
| 2013/04/24 | 39,500 | 40,500 | 38,400 | 39,700 | 40 |
| 2013/04/23 | 40,000 | 40,400 | 39,600 | 39,600 | 37 |
| 2013/04/22 | 41,500 | 41,900 | 38,150 | 40,000 | 83 |
| 2013/04/19 | 40,000 | 40,700 | 38,500 | 40,700 | 73 |
| 2013/04/18 | 40,400 | 40,450 | 39,000 | 40,000 | 85 |
| 2013/04/17 | 41,000 | 47,000 | 40,000 | 40,500 | 120 |
| 2013/04/16 | 39,000 | 40,100 | 38,700 | 39,800 | 25 |
| 2013/04/15 | 46,000 | 46,000 | 41,000 | 42,000 | 128 |
| 2013/04/12 | 44,000 | 49,000 | 41,300 | 44,000 | 757 |
| 2013/04/11 | 48,000 | 48,000 | 48,000 | 48,000 | 90 |
| 2013/04/10 | 35,000 | 41,000 | 35,000 | 41,000 | 333 |
| 2013/04/09 | 34,000 | 34,000 | 34,000 | 34,000 | 4 |
| 2013/04/08 | 33,000 | 33,500 | 32,100 | 33,500 | 23 |
| 2013/04/05 | 34,300 | 34,300 | 33,300 | 33,300 | 7 |
| 2013/04/04 | 34,000 | 35,000 | 34,000 | 35,000 | 20 |
| 2013/04/03 | 33,500 | 36,000 | 33,500 | 34,200 | 37 |
| 2013/04/02 | 33,200 | 34,000 | 33,000 | 34,000 | 21 |
| 2013/04/01 | 35,100 | 35,100 | 32,400 | 34,100 | 30 |
| 2013/03/29 | 35,000 | 35,600 | 34,600 | 35,600 | 40 |
| 2013/03/28 | 37,300 | 37,300 | 34,300 | 35,500 | 43 |
| 2013/03/27 | 38,600 | 39,000 | 38,000 | 38,000 | 39 |
| 2013/03/26 | 39,150 | 39,150 | 38,600 | 38,800 | 39 |
| 2013/03/25 | 38,100 | 38,600 | 37,100 | 38,600 | 45 |
| 2013/03/22 | 38,200 | 39,000 | 37,700 | 38,050 | 13 |
| 2013/03/21 | 37,500 | 38,500 | 37,500 | 37,500 | 8 |
| 2013/03/19 | 37,000 | 37,000 | 36,300 | 36,300 | 12 |
| 2013/03/18 | 35,800 | 37,000 | 35,800 | 37,000 | 17 |
| 2013/03/15 | 35,800 | 36,300 | 35,800 | 35,800 | 38 |
| 2013/03/14 | 35,000 | 35,800 | 34,200 | 35,800 | 39 |
| 2013/03/13 | 36,000 | 36,000 | 35,800 | 36,000 | 20 |
| 2013/03/12 | 36,000 | 36,000 | 36,000 | 36,000 | 14 |
| 2013/03/11 | 36,000 | 37,000 | 36,000 | 36,000 | 110 |
| 2013/03/08 | 36,000 | 36,000 | 35,100 | 36,000 | 91 |
| 2013/03/07 | 36,500 | 36,500 | 35,750 | 35,850 | 52 |
| 2013/03/06 | 36,300 | 37,000 | 36,000 | 36,500 | 51 |
| 2013/03/05 | 37,000 | 37,000 | 36,400 | 36,400 | 12 |
| 2013/03/04 | 37,050 | 37,300 | 36,200 | 37,000 | 62 |
| 2013/03/01 | 36,000 | 38,500 | 35,500 | 38,000 | 69 |
| 2013/02/28 | 35,750 | 36,200 | 35,750 | 36,000 | 20 |
| 2013/02/27 | 37,500 | 38,000 | 35,000 | 36,800 | 121 |
| 2013/02/26 | 37,100 | 37,900 | 37,000 | 37,300 | 35 |
| 2013/02/25 | 39,500 | 39,500 | 37,500 | 38,450 | 84 |
| 2013/02/22 | 37,500 | 39,700 | 37,350 | 39,000 | 102 |
| 2013/02/21 | 38,650 | 39,950 | 38,400 | 39,600 | 151 |
| 2013/02/20 | 40,300 | 42,900 | 38,650 | 40,050 | 312 |
| 2013/02/19 | 36,450 | 43,000 | 36,450 | 40,100 | 962 |
| 2013/02/18 | 34,500 | 36,000 | 34,500 | 36,000 | 11 |
| 2013/02/15 | 35,000 | 35,800 | 33,000 | 35,800 | 33 |
| 2013/02/14 | 34,000 | 36,200 | 34,000 | 36,200 | 56 |
| 2013/02/13 | 34,050 | 36,400 | 34,050 | 35,000 | 142 |
| 2013/02/12 | 35,850 | 36,000 | 33,300 | 34,700 | 21 |
| 2013/02/08 | 34,000 | 34,500 | 33,250 | 34,500 | 18 |
| 2013/02/07 | 33,100 | 33,700 | 32,350 | 33,500 | 33 |
| 2013/02/06 | 34,850 | 34,850 | 31,100 | 33,100 | 74 |
| 2013/02/05 | 30,300 | 35,000 | 29,030 | 34,000 | 155 |
| 2013/02/04 | 35,350 | 35,350 | 30,200 | 30,400 | 157 |
| 2013/02/01 | 36,550 | 38,000 | 35,950 | 36,000 | 174 |
| 2013/01/31 | 31,250 | 38,000 | 31,250 | 37,950 | 261 |
| 2013/01/30 | 33,000 | 34,000 | 31,000 | 33,250 | 173 |
| 2013/01/29 | 32,100 | 34,000 | 30,300 | 34,000 | 463 |
| 2013/01/28 | 29,000 | 30,000 | 27,000 | 29,000 | 123 |
| 2013/01/25 | 25,600 | 28,800 | 25,450 | 28,800 | 64 |
| 2013/01/24 | 24,000 | 29,500 | 23,530 | 25,400 | 376 |
| 2013/01/23 | 24,000 | 24,960 | 23,530 | 24,500 | 77 |
| 2013/01/22 | 24,800 | 25,000 | 24,000 | 25,000 | 174 |
| 2013/01/21 | 24,000 | 27,020 | 22,700 | 26,700 | 162 |
| 2013/01/18 | 21,630 | 24,550 | 19,500 | 24,300 | 195 |
| 2013/01/17 | 20,920 | 25,330 | 20,920 | 21,630 | 163 |
| 2013/01/16 | 19,700 | 20,330 | 19,700 | 20,330 | 48 |
| 2013/01/15 | 19,200 | 19,700 | 19,100 | 19,680 | 36 |
| 2013/01/11 | 18,900 | 19,000 | 18,900 | 19,000 | 6 |
| 2013/01/10 | 18,700 | 18,900 | 18,500 | 18,900 | 18 |
| 2013/01/09 | 18,200 | 18,600 | 18,190 | 18,600 | 20 |
| 2013/01/08 | 18,200 | 18,390 | 18,200 | 18,200 | 18 |
| 2013/01/07 | 17,990 | 18,800 | 17,990 | 18,800 | 28 |
| 2013/01/04 | 17,700 | 17,800 | 17,400 | 17,450 | 20 |