ジンズホールディングス(3046)の株価時系列情報
ジンズホールディングス(3046)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,480 | 4,515 | 4,435 | 4,480 | 88,100 |
| 2015/12/29 | 4,465 | 4,550 | 4,425 | 4,480 | 75,400 |
| 2015/12/28 | 4,470 | 4,480 | 4,320 | 4,400 | 80,500 |
| 2015/12/25 | 4,340 | 4,450 | 4,340 | 4,395 | 59,700 |
| 2015/12/24 | 4,430 | 4,490 | 4,310 | 4,320 | 85,500 |
| 2015/12/22 | 4,335 | 4,430 | 4,305 | 4,400 | 100,800 |
| 2015/12/21 | 4,340 | 4,390 | 4,185 | 4,285 | 87,500 |
| 2015/12/18 | 4,485 | 4,510 | 4,390 | 4,400 | 100,900 |
| 2015/12/17 | 4,440 | 4,520 | 4,385 | 4,410 | 119,100 |
| 2015/12/16 | 4,425 | 4,445 | 4,335 | 4,370 | 75,500 |
| 2015/12/15 | 4,410 | 4,470 | 4,290 | 4,310 | 86,600 |
| 2015/12/14 | 4,415 | 4,475 | 4,405 | 4,430 | 83,400 |
| 2015/12/11 | 4,335 | 4,505 | 4,335 | 4,425 | 138,700 |
| 2015/12/10 | 4,490 | 4,545 | 4,380 | 4,395 | 215,000 |
| 2015/12/09 | 4,825 | 4,870 | 4,465 | 4,500 | 305,000 |
| 2015/12/08 | 4,750 | 4,870 | 4,750 | 4,825 | 148,300 |
| 2015/12/07 | 5,120 | 5,190 | 4,700 | 4,785 | 546,400 |
| 2015/12/04 | 5,160 | 5,230 | 5,120 | 5,220 | 81,400 |
| 2015/12/03 | 5,230 | 5,270 | 5,210 | 5,220 | 56,600 |
| 2015/12/02 | 5,200 | 5,280 | 5,180 | 5,250 | 94,300 |
| 2015/12/01 | 5,310 | 5,310 | 5,050 | 5,250 | 172,100 |
| 2015/11/30 | 5,450 | 5,450 | 5,290 | 5,360 | 109,600 |
| 2015/11/27 | 5,440 | 5,470 | 5,360 | 5,440 | 39,900 |
| 2015/11/26 | 5,400 | 5,420 | 5,340 | 5,400 | 44,900 |
| 2015/11/25 | 5,400 | 5,400 | 5,290 | 5,330 | 52,800 |
| 2015/11/24 | 5,250 | 5,380 | 5,240 | 5,360 | 86,900 |
| 2015/11/20 | 5,180 | 5,230 | 5,150 | 5,200 | 77,900 |
| 2015/11/19 | 5,100 | 5,170 | 5,080 | 5,150 | 63,300 |
| 2015/11/18 | 5,010 | 5,120 | 4,995 | 5,070 | 77,200 |
| 2015/11/17 | 5,020 | 5,040 | 4,975 | 5,010 | 65,000 |
| 2015/11/16 | 4,895 | 4,945 | 4,800 | 4,900 | 75,900 |
| 2015/11/13 | 4,925 | 4,990 | 4,900 | 4,955 | 47,700 |
| 2015/11/12 | 4,885 | 5,020 | 4,880 | 4,970 | 79,000 |
| 2015/11/11 | 4,845 | 4,900 | 4,800 | 4,885 | 124,300 |
| 2015/11/10 | 4,800 | 4,895 | 4,765 | 4,865 | 96,600 |
| 2015/11/09 | 4,860 | 4,895 | 4,815 | 4,850 | 118,800 |
| 2015/11/06 | 4,695 | 4,840 | 4,690 | 4,795 | 171,600 |
| 2015/11/05 | 4,585 | 4,630 | 4,485 | 4,555 | 120,200 |
| 2015/11/04 | 4,515 | 4,605 | 4,505 | 4,595 | 108,400 |
| 2015/11/02 | 4,415 | 4,500 | 4,415 | 4,445 | 82,400 |
| 2015/10/30 | 4,475 | 4,530 | 4,450 | 4,495 | 94,300 |
| 2015/10/29 | 4,480 | 4,500 | 4,410 | 4,425 | 95,100 |
| 2015/10/28 | 4,435 | 4,480 | 4,390 | 4,465 | 85,500 |
| 2015/10/27 | 4,350 | 4,485 | 4,350 | 4,435 | 122,200 |
| 2015/10/26 | 4,390 | 4,435 | 4,370 | 4,400 | 65,100 |
| 2015/10/23 | 4,400 | 4,400 | 4,320 | 4,370 | 113,600 |
| 2015/10/22 | 4,500 | 4,500 | 4,305 | 4,350 | 184,300 |
| 2015/10/21 | 4,515 | 4,585 | 4,405 | 4,500 | 145,800 |
| 2015/10/20 | 4,575 | 4,675 | 4,540 | 4,555 | 86,100 |
| 2015/10/19 | 4,505 | 4,680 | 4,485 | 4,630 | 213,000 |
| 2015/10/16 | 4,725 | 4,750 | 4,480 | 4,520 | 324,200 |
| 2015/10/15 | 4,805 | 4,870 | 4,745 | 4,815 | 211,300 |
| 2015/10/14 | 4,960 | 5,030 | 4,790 | 4,835 | 357,800 |
| 2015/10/13 | 4,880 | 5,030 | 4,810 | 4,960 | 212,700 |
| 2015/10/09 | 4,890 | 4,990 | 4,815 | 4,890 | 255,800 |
| 2015/10/08 | 5,180 | 5,190 | 4,825 | 4,875 | 285,000 |
| 2015/10/07 | 5,330 | 5,470 | 5,050 | 5,180 | 354,100 |
| 2015/10/06 | 5,740 | 5,810 | 5,680 | 5,730 | 70,600 |
| 2015/10/05 | 5,610 | 5,680 | 5,550 | 5,640 | 44,300 |
| 2015/10/02 | 5,550 | 5,720 | 5,490 | 5,580 | 76,100 |
| 2015/10/01 | 5,600 | 5,720 | 5,550 | 5,570 | 86,200 |
| 2015/09/30 | 5,410 | 5,620 | 5,390 | 5,600 | 66,300 |
| 2015/09/29 | 5,500 | 5,500 | 5,340 | 5,340 | 87,900 |
| 2015/09/28 | 5,410 | 5,600 | 5,370 | 5,550 | 72,600 |
| 2015/09/25 | 5,350 | 5,430 | 5,320 | 5,410 | 55,000 |
| 2015/09/24 | 5,190 | 5,370 | 5,190 | 5,280 | 64,200 |
| 2015/09/18 | 5,360 | 5,360 | 5,210 | 5,240 | 57,600 |
| 2015/09/17 | 5,200 | 5,380 | 5,180 | 5,340 | 65,500 |
| 2015/09/16 | 5,270 | 5,290 | 5,110 | 5,160 | 72,700 |
| 2015/09/15 | 5,190 | 5,270 | 5,160 | 5,170 | 67,600 |
| 2015/09/14 | 5,240 | 5,370 | 5,200 | 5,230 | 69,300 |
| 2015/09/11 | 4,990 | 5,280 | 4,970 | 5,240 | 109,600 |
| 2015/09/10 | 5,120 | 5,190 | 5,000 | 5,090 | 141,500 |
| 2015/09/09 | 5,200 | 5,380 | 5,150 | 5,280 | 94,100 |
| 2015/09/08 | 5,100 | 5,120 | 4,995 | 5,020 | 151,600 |
| 2015/09/07 | 5,170 | 5,210 | 5,100 | 5,130 | 131,700 |
| 2015/09/04 | 5,440 | 5,440 | 5,160 | 5,230 | 122,000 |
| 2015/09/03 | 5,500 | 5,550 | 5,370 | 5,400 | 90,300 |
| 2015/09/02 | 5,260 | 5,540 | 5,260 | 5,420 | 101,700 |
| 2015/09/01 | 5,600 | 5,630 | 5,420 | 5,460 | 106,000 |
| 2015/08/31 | 5,640 | 5,690 | 5,580 | 5,660 | 54,500 |
| 2015/08/28 | 5,660 | 5,660 | 5,530 | 5,640 | 68,500 |
| 2015/08/27 | 5,600 | 5,640 | 5,450 | 5,510 | 148,000 |
| 2015/08/26 | 5,290 | 5,440 | 5,230 | 5,350 | 185,100 |
| 2015/08/25 | 5,280 | 5,560 | 5,060 | 5,220 | 273,500 |
| 2015/08/24 | 5,780 | 5,840 | 5,380 | 5,480 | 303,700 |
| 2015/08/21 | 6,020 | 6,070 | 5,920 | 5,980 | 166,700 |
| 2015/08/20 | 6,140 | 6,250 | 6,050 | 6,160 | 67,300 |
| 2015/08/19 | 6,210 | 6,240 | 6,160 | 6,170 | 52,700 |
| 2015/08/18 | 6,350 | 6,370 | 6,260 | 6,270 | 61,200 |
| 2015/08/17 | 6,300 | 6,370 | 6,300 | 6,360 | 48,400 |
| 2015/08/14 | 6,100 | 6,330 | 6,090 | 6,300 | 102,000 |
| 2015/08/13 | 6,110 | 6,130 | 5,990 | 6,110 | 115,900 |
| 2015/08/12 | 6,210 | 6,260 | 6,140 | 6,170 | 86,200 |
| 2015/08/11 | 6,240 | 6,320 | 6,200 | 6,310 | 71,000 |
| 2015/08/10 | 6,180 | 6,250 | 6,110 | 6,240 | 66,000 |
| 2015/08/07 | 6,120 | 6,260 | 6,060 | 6,230 | 104,600 |
| 2015/08/06 | 6,400 | 6,400 | 6,190 | 6,220 | 108,600 |
| 2015/08/05 | 6,460 | 6,460 | 6,220 | 6,280 | 139,400 |
| 2015/08/04 | 6,300 | 6,400 | 6,220 | 6,370 | 143,700 |
| 2015/08/03 | 6,100 | 6,310 | 6,060 | 6,240 | 145,200 |
| 2015/07/31 | 6,000 | 6,070 | 5,910 | 6,040 | 131,800 |
| 2015/07/30 | 6,000 | 6,040 | 5,910 | 5,970 | 149,600 |
| 2015/07/29 | 5,980 | 5,990 | 5,850 | 5,950 | 104,800 |
| 2015/07/28 | 5,780 | 5,970 | 5,750 | 5,960 | 153,700 |
| 2015/07/27 | 5,780 | 5,840 | 5,750 | 5,790 | 93,100 |
| 2015/07/24 | 5,780 | 5,880 | 5,730 | 5,760 | 96,700 |
| 2015/07/23 | 5,530 | 5,770 | 5,530 | 5,770 | 214,600 |
| 2015/07/22 | 5,460 | 5,550 | 5,420 | 5,510 | 105,500 |
| 2015/07/21 | 5,580 | 5,590 | 5,490 | 5,500 | 106,000 |
| 2015/07/17 | 5,670 | 5,670 | 5,490 | 5,570 | 152,300 |
| 2015/07/16 | 5,600 | 5,690 | 5,550 | 5,650 | 86,400 |
| 2015/07/15 | 5,660 | 5,680 | 5,540 | 5,600 | 101,500 |
| 2015/07/14 | 5,700 | 5,700 | 5,570 | 5,660 | 132,400 |
| 2015/07/13 | 5,530 | 5,820 | 5,480 | 5,540 | 289,100 |
| 2015/07/10 | 5,450 | 5,450 | 5,270 | 5,320 | 96,900 |
| 2015/07/09 | 5,220 | 5,400 | 5,110 | 5,380 | 135,400 |
| 2015/07/08 | 5,510 | 5,530 | 5,350 | 5,420 | 118,000 |
| 2015/07/07 | 5,600 | 5,660 | 5,490 | 5,540 | 103,600 |
| 2015/07/06 | 5,470 | 5,590 | 5,440 | 5,570 | 122,100 |
| 2015/07/03 | 5,500 | 5,500 | 5,310 | 5,480 | 86,000 |
| 2015/07/02 | 5,610 | 5,650 | 5,450 | 5,470 | 140,100 |
| 2015/07/01 | 5,330 | 5,570 | 5,260 | 5,570 | 147,000 |
| 2015/06/30 | 5,240 | 5,330 | 5,240 | 5,280 | 39,100 |
| 2015/06/29 | 5,150 | 5,300 | 5,150 | 5,240 | 88,800 |
| 2015/06/26 | 5,380 | 5,380 | 5,260 | 5,310 | 50,700 |
| 2015/06/25 | 5,280 | 5,410 | 5,280 | 5,380 | 93,500 |
| 2015/06/24 | 5,250 | 5,340 | 5,180 | 5,300 | 124,300 |
| 2015/06/23 | 5,400 | 5,420 | 5,210 | 5,270 | 157,800 |
| 2015/06/22 | 5,420 | 5,420 | 5,330 | 5,400 | 55,800 |
| 2015/06/19 | 5,340 | 5,390 | 5,270 | 5,330 | 101,700 |
| 2015/06/18 | 5,400 | 5,480 | 5,290 | 5,290 | 118,500 |
| 2015/06/17 | 5,380 | 5,430 | 5,340 | 5,400 | 138,400 |
| 2015/06/16 | 5,260 | 5,380 | 5,230 | 5,310 | 126,700 |
| 2015/06/15 | 5,200 | 5,290 | 5,200 | 5,270 | 98,900 |
| 2015/06/12 | 5,170 | 5,200 | 5,120 | 5,170 | 175,600 |
| 2015/06/11 | 4,930 | 5,130 | 4,930 | 5,130 | 136,500 |
| 2015/06/10 | 4,945 | 5,120 | 4,920 | 4,940 | 209,200 |
| 2015/06/09 | 4,880 | 5,020 | 4,880 | 4,940 | 217,200 |
| 2015/06/08 | 4,815 | 4,965 | 4,740 | 4,925 | 431,900 |
| 2015/06/05 | 4,630 | 4,685 | 4,555 | 4,605 | 136,100 |
| 2015/06/04 | 4,635 | 4,655 | 4,600 | 4,650 | 63,400 |
| 2015/06/03 | 4,615 | 4,655 | 4,590 | 4,635 | 83,600 |
| 2015/06/02 | 4,630 | 4,680 | 4,590 | 4,610 | 117,800 |
| 2015/06/01 | 4,800 | 4,800 | 4,625 | 4,645 | 134,100 |
| 2015/05/29 | 4,705 | 4,895 | 4,705 | 4,815 | 168,900 |
| 2015/05/28 | 4,705 | 4,735 | 4,660 | 4,695 | 59,600 |
| 2015/05/27 | 4,600 | 4,715 | 4,600 | 4,695 | 101,100 |
| 2015/05/26 | 4,580 | 4,625 | 4,560 | 4,600 | 68,300 |
| 2015/05/25 | 4,600 | 4,615 | 4,560 | 4,590 | 70,600 |
| 2015/05/22 | 4,645 | 4,645 | 4,565 | 4,590 | 51,600 |
| 2015/05/21 | 4,585 | 4,635 | 4,570 | 4,620 | 51,500 |
| 2015/05/20 | 4,655 | 4,655 | 4,590 | 4,620 | 43,300 |
| 2015/05/19 | 4,590 | 4,660 | 4,590 | 4,620 | 59,000 |
| 2015/05/18 | 4,600 | 4,625 | 4,555 | 4,605 | 58,200 |
| 2015/05/15 | 4,470 | 4,590 | 4,460 | 4,585 | 77,500 |
| 2015/05/14 | 4,475 | 4,505 | 4,440 | 4,470 | 103,900 |
| 2015/05/13 | 4,470 | 4,570 | 4,360 | 4,545 | 112,000 |
| 2015/05/12 | 4,600 | 4,670 | 4,570 | 4,580 | 143,200 |
| 2015/05/11 | 4,700 | 4,710 | 4,580 | 4,615 | 149,300 |
| 2015/05/08 | 4,725 | 4,790 | 4,660 | 4,715 | 321,200 |
| 2015/05/07 | 4,585 | 4,635 | 4,480 | 4,500 | 91,700 |
| 2015/05/01 | 4,605 | 4,635 | 4,535 | 4,575 | 83,400 |
| 2015/04/30 | 4,655 | 4,675 | 4,600 | 4,620 | 118,300 |
| 2015/04/28 | 4,640 | 4,740 | 4,590 | 4,725 | 166,800 |
| 2015/04/27 | 4,695 | 4,710 | 4,525 | 4,570 | 156,400 |
| 2015/04/24 | 4,595 | 4,725 | 4,500 | 4,650 | 359,800 |
| 2015/04/23 | 4,500 | 4,570 | 4,455 | 4,540 | 145,300 |
| 2015/04/22 | 4,500 | 4,665 | 4,470 | 4,505 | 205,200 |
| 2015/04/21 | 4,605 | 4,650 | 4,450 | 4,500 | 226,700 |
| 2015/04/20 | 4,850 | 4,870 | 4,575 | 4,595 | 297,500 |
| 2015/04/17 | 4,850 | 5,040 | 4,790 | 4,860 | 500,900 |
| 2015/04/16 | 4,805 | 4,880 | 4,660 | 4,715 | 221,700 |
| 2015/04/15 | 4,565 | 4,710 | 4,550 | 4,685 | 192,900 |
| 2015/04/14 | 4,680 | 4,735 | 4,550 | 4,565 | 159,100 |
| 2015/04/13 | 4,695 | 4,710 | 4,575 | 4,610 | 86,600 |
| 2015/04/10 | 4,800 | 4,805 | 4,630 | 4,660 | 163,800 |
| 2015/04/09 | 4,535 | 4,750 | 4,515 | 4,725 | 234,200 |
| 2015/04/08 | 4,405 | 4,480 | 4,400 | 4,465 | 71,000 |
| 2015/04/07 | 4,470 | 4,545 | 4,385 | 4,390 | 148,700 |
| 2015/04/06 | 4,410 | 4,685 | 4,375 | 4,525 | 339,400 |
| 2015/04/03 | 4,300 | 4,545 | 4,270 | 4,285 | 329,400 |
| 2015/04/02 | 4,145 | 4,280 | 4,130 | 4,265 | 181,800 |
| 2015/04/01 | 4,180 | 4,205 | 4,080 | 4,085 | 82,800 |
| 2015/03/31 | 4,225 | 4,230 | 4,020 | 4,165 | 236,000 |
| 2015/03/30 | 4,205 | 4,325 | 4,205 | 4,235 | 227,600 |
| 2015/03/27 | 4,020 | 4,230 | 4,020 | 4,135 | 195,900 |
| 2015/03/26 | 3,905 | 4,035 | 3,900 | 4,005 | 124,200 |
| 2015/03/25 | 3,910 | 3,930 | 3,845 | 3,875 | 91,000 |
| 2015/03/24 | 3,905 | 3,965 | 3,895 | 3,935 | 83,500 |
| 2015/03/23 | 3,930 | 4,005 | 3,915 | 3,930 | 81,100 |
| 2015/03/20 | 3,960 | 4,015 | 3,925 | 3,955 | 60,900 |
| 2015/03/19 | 4,045 | 4,045 | 3,950 | 3,975 | 112,100 |
| 2015/03/18 | 4,070 | 4,155 | 4,045 | 4,065 | 127,500 |
| 2015/03/17 | 4,130 | 4,175 | 4,060 | 4,070 | 114,900 |
| 2015/03/16 | 4,120 | 4,180 | 4,105 | 4,130 | 60,900 |
| 2015/03/13 | 4,110 | 4,210 | 4,070 | 4,185 | 190,900 |
| 2015/03/12 | 4,095 | 4,185 | 4,090 | 4,110 | 191,300 |
| 2015/03/11 | 4,140 | 4,170 | 4,040 | 4,065 | 259,300 |
| 2015/03/10 | 4,085 | 4,200 | 4,060 | 4,200 | 346,200 |
| 2015/03/09 | 3,900 | 4,135 | 3,790 | 4,125 | 922,500 |
| 2015/03/06 | 3,620 | 3,920 | 3,620 | 3,885 | 744,000 |
| 2015/03/05 | 3,355 | 3,375 | 3,320 | 3,335 | 76,100 |
| 2015/03/04 | 3,430 | 3,445 | 3,345 | 3,370 | 122,600 |
| 2015/03/03 | 3,535 | 3,555 | 3,445 | 3,465 | 108,900 |
| 2015/03/02 | 3,590 | 3,630 | 3,580 | 3,605 | 51,400 |
| 2015/02/27 | 3,625 | 3,685 | 3,595 | 3,620 | 107,000 |
| 2015/02/26 | 3,540 | 3,645 | 3,530 | 3,630 | 132,400 |
| 2015/02/25 | 3,535 | 3,560 | 3,455 | 3,520 | 81,500 |
| 2015/02/24 | 3,500 | 3,560 | 3,490 | 3,530 | 83,500 |
| 2015/02/23 | 3,445 | 3,500 | 3,415 | 3,475 | 80,600 |
| 2015/02/20 | 3,450 | 3,460 | 3,370 | 3,425 | 72,800 |
| 2015/02/19 | 3,490 | 3,490 | 3,410 | 3,415 | 62,500 |
| 2015/02/18 | 3,390 | 3,500 | 3,385 | 3,480 | 105,100 |
| 2015/02/17 | 3,365 | 3,400 | 3,325 | 3,340 | 61,200 |
| 2015/02/16 | 3,395 | 3,415 | 3,360 | 3,385 | 40,000 |
| 2015/02/13 | 3,425 | 3,435 | 3,355 | 3,390 | 64,900 |
| 2015/02/12 | 3,415 | 3,485 | 3,375 | 3,430 | 110,800 |
| 2015/02/10 | 3,355 | 3,470 | 3,290 | 3,345 | 123,900 |
| 2015/02/09 | 3,265 | 3,365 | 3,225 | 3,340 | 182,700 |
| 2015/02/06 | 3,315 | 3,400 | 3,265 | 3,305 | 111,900 |
| 2015/02/05 | 3,315 | 3,445 | 3,255 | 3,385 | 169,900 |
| 2015/02/04 | 3,365 | 3,420 | 3,285 | 3,375 | 164,100 |
| 2015/02/03 | 3,440 | 3,470 | 3,365 | 3,395 | 172,000 |
| 2015/02/02 | 3,545 | 3,600 | 3,425 | 3,445 | 131,000 |
| 2015/01/30 | 3,600 | 3,670 | 3,575 | 3,615 | 134,600 |
| 2015/01/29 | 3,540 | 3,730 | 3,540 | 3,590 | 211,100 |
| 2015/01/28 | 3,495 | 3,630 | 3,495 | 3,610 | 168,000 |
| 2015/01/27 | 3,545 | 3,595 | 3,475 | 3,500 | 152,500 |
| 2015/01/26 | 3,555 | 3,640 | 3,535 | 3,570 | 178,700 |
| 2015/01/23 | 3,495 | 3,670 | 3,425 | 3,605 | 348,000 |
| 2015/01/22 | 3,615 | 3,615 | 3,360 | 3,420 | 215,800 |
| 2015/01/21 | 3,490 | 3,595 | 3,380 | 3,580 | 351,900 |
| 2015/01/20 | 3,300 | 3,495 | 3,245 | 3,490 | 317,400 |
| 2015/01/19 | 3,100 | 3,310 | 3,100 | 3,305 | 342,400 |
| 2015/01/16 | 2,945 | 3,115 | 2,933 | 3,095 | 266,700 |
| 2015/01/15 | 2,991 | 3,075 | 2,862 | 2,950 | 409,200 |
| 2015/01/14 | 2,795 | 2,836 | 2,788 | 2,791 | 70,300 |
| 2015/01/13 | 2,819 | 2,819 | 2,780 | 2,788 | 132,700 |
| 2015/01/09 | 2,862 | 2,890 | 2,826 | 2,850 | 106,000 |
| 2015/01/08 | 2,901 | 2,960 | 2,842 | 2,846 | 192,800 |
| 2015/01/07 | 2,921 | 3,200 | 2,903 | 2,911 | 515,200 |
| 2015/01/06 | 2,929 | 2,983 | 2,920 | 2,923 | 243,600 |
| 2015/01/05 | 2,952 | 3,050 | 2,944 | 3,015 | 92,600 |