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 |
|---|---|---|---|---|---|
| 2016/12/30 | 5,390 | 5,440 | 5,250 | 5,390 | 98,100 |
| 2016/12/29 | 5,250 | 5,310 | 5,250 | 5,290 | 36,100 |
| 2016/12/28 | 5,440 | 5,440 | 5,290 | 5,300 | 55,600 |
| 2016/12/27 | 5,220 | 5,470 | 5,220 | 5,470 | 68,000 |
| 2016/12/26 | 5,250 | 5,260 | 5,210 | 5,220 | 24,200 |
| 2016/12/22 | 5,150 | 5,240 | 5,120 | 5,240 | 45,600 |
| 2016/12/21 | 5,210 | 5,210 | 5,070 | 5,140 | 54,200 |
| 2016/12/20 | 5,120 | 5,270 | 5,080 | 5,260 | 54,800 |
| 2016/12/19 | 5,070 | 5,130 | 5,050 | 5,120 | 40,000 |
| 2016/12/16 | 5,090 | 5,120 | 5,050 | 5,090 | 63,300 |
| 2016/12/15 | 4,985 | 5,010 | 4,955 | 5,000 | 37,500 |
| 2016/12/14 | 5,010 | 5,030 | 4,950 | 4,960 | 53,700 |
| 2016/12/13 | 4,880 | 4,995 | 4,875 | 4,980 | 62,900 |
| 2016/12/12 | 4,785 | 4,880 | 4,750 | 4,850 | 64,300 |
| 2016/12/09 | 4,640 | 4,755 | 4,610 | 4,735 | 70,900 |
| 2016/12/08 | 4,735 | 4,735 | 4,610 | 4,700 | 62,500 |
| 2016/12/07 | 4,780 | 4,780 | 4,640 | 4,670 | 68,600 |
| 2016/12/06 | 4,730 | 4,760 | 4,670 | 4,715 | 93,000 |
| 2016/12/05 | 4,655 | 4,695 | 4,640 | 4,685 | 72,900 |
| 2016/12/02 | 4,745 | 4,745 | 4,635 | 4,685 | 147,300 |
| 2016/12/01 | 4,795 | 4,865 | 4,755 | 4,810 | 166,900 |
| 2016/11/30 | 4,850 | 4,865 | 4,775 | 4,795 | 82,800 |
| 2016/11/29 | 4,905 | 4,905 | 4,835 | 4,840 | 46,500 |
| 2016/11/28 | 4,910 | 4,925 | 4,870 | 4,905 | 46,800 |
| 2016/11/25 | 5,000 | 5,010 | 4,840 | 4,870 | 61,900 |
| 2016/11/24 | 5,030 | 5,050 | 4,940 | 4,970 | 46,800 |
| 2016/11/22 | 5,060 | 5,060 | 5,000 | 5,020 | 37,900 |
| 2016/11/21 | 5,100 | 5,110 | 5,010 | 5,040 | 55,500 |
| 2016/11/18 | 5,090 | 5,180 | 5,020 | 5,070 | 149,600 |
| 2016/11/17 | 4,825 | 4,845 | 4,765 | 4,825 | 86,500 |
| 2016/11/16 | 4,900 | 4,900 | 4,740 | 4,825 | 106,000 |
| 2016/11/15 | 4,990 | 5,040 | 4,900 | 4,925 | 52,400 |
| 2016/11/14 | 5,070 | 5,150 | 4,940 | 5,000 | 107,100 |
| 2016/11/11 | 5,500 | 5,500 | 5,110 | 5,140 | 90,600 |
| 2016/11/10 | 5,500 | 5,530 | 5,410 | 5,470 | 57,200 |
| 2016/11/09 | 5,500 | 5,530 | 5,210 | 5,300 | 66,900 |
| 2016/11/08 | 5,450 | 5,540 | 5,420 | 5,480 | 59,700 |
| 2016/11/07 | 5,350 | 5,480 | 5,350 | 5,450 | 78,400 |
| 2016/11/04 | 5,230 | 5,330 | 5,230 | 5,290 | 51,300 |
| 2016/11/02 | 5,400 | 5,460 | 5,320 | 5,330 | 88,500 |
| 2016/11/01 | 5,450 | 5,510 | 5,430 | 5,480 | 39,700 |
| 2016/10/31 | 5,450 | 5,500 | 5,390 | 5,460 | 39,100 |
| 2016/10/28 | 5,540 | 5,580 | 5,420 | 5,490 | 70,700 |
| 2016/10/27 | 5,600 | 5,600 | 5,500 | 5,540 | 94,300 |
| 2016/10/26 | 5,390 | 5,610 | 5,370 | 5,580 | 126,700 |
| 2016/10/25 | 5,250 | 5,360 | 5,240 | 5,330 | 46,300 |
| 2016/10/24 | 5,190 | 5,280 | 5,170 | 5,200 | 47,200 |
| 2016/10/21 | 5,300 | 5,360 | 5,270 | 5,290 | 57,600 |
| 2016/10/20 | 5,240 | 5,300 | 5,200 | 5,270 | 57,600 |
| 2016/10/19 | 5,120 | 5,300 | 5,100 | 5,280 | 129,900 |
| 2016/10/18 | 5,000 | 5,130 | 5,000 | 5,120 | 81,800 |
| 2016/10/17 | 5,200 | 5,200 | 5,030 | 5,110 | 75,600 |
| 2016/10/14 | 5,010 | 5,140 | 4,935 | 5,070 | 78,300 |
| 2016/10/13 | 4,995 | 5,120 | 4,985 | 5,070 | 52,400 |
| 2016/10/12 | 4,930 | 4,995 | 4,930 | 4,975 | 32,000 |
| 2016/10/11 | 5,000 | 5,040 | 4,950 | 4,995 | 19,800 |
| 2016/10/07 | 4,960 | 5,030 | 4,960 | 4,985 | 23,200 |
| 2016/10/06 | 4,895 | 5,060 | 4,850 | 5,060 | 51,300 |
| 2016/10/05 | 4,795 | 4,900 | 4,785 | 4,900 | 28,100 |
| 2016/10/04 | 4,865 | 4,865 | 4,780 | 4,805 | 31,500 |
| 2016/10/03 | 4,870 | 4,900 | 4,820 | 4,860 | 58,900 |
| 2016/09/30 | 4,770 | 4,790 | 4,615 | 4,670 | 47,800 |
| 2016/09/29 | 4,890 | 4,925 | 4,780 | 4,900 | 39,600 |
| 2016/09/28 | 4,835 | 4,890 | 4,820 | 4,870 | 35,600 |
| 2016/09/27 | 4,650 | 4,795 | 4,605 | 4,795 | 54,200 |
| 2016/09/26 | 4,710 | 4,715 | 4,655 | 4,660 | 23,100 |
| 2016/09/23 | 4,555 | 4,705 | 4,530 | 4,680 | 38,200 |
| 2016/09/21 | 4,410 | 4,495 | 4,410 | 4,490 | 22,300 |
| 2016/09/20 | 4,400 | 4,545 | 4,345 | 4,430 | 34,000 |
| 2016/09/16 | 4,395 | 4,395 | 4,300 | 4,305 | 47,200 |
| 2016/09/15 | 4,315 | 4,385 | 4,205 | 4,225 | 35,900 |
| 2016/09/14 | 4,250 | 4,325 | 4,210 | 4,245 | 28,100 |
| 2016/09/13 | 4,360 | 4,380 | 4,255 | 4,285 | 43,400 |
| 2016/09/12 | 4,315 | 4,410 | 4,295 | 4,365 | 24,100 |
| 2016/09/09 | 4,450 | 4,450 | 4,375 | 4,380 | 28,100 |
| 2016/09/08 | 4,530 | 4,530 | 4,425 | 4,465 | 17,500 |
| 2016/09/07 | 4,470 | 4,540 | 4,470 | 4,530 | 17,000 |
| 2016/09/06 | 4,500 | 4,525 | 4,480 | 4,510 | 21,800 |
| 2016/09/05 | 4,630 | 4,635 | 4,500 | 4,510 | 31,800 |
| 2016/09/02 | 4,675 | 4,695 | 4,645 | 4,670 | 16,000 |
| 2016/09/01 | 4,745 | 4,745 | 4,655 | 4,695 | 19,600 |
| 2016/08/31 | 4,680 | 4,755 | 4,640 | 4,750 | 49,100 |
| 2016/08/30 | 4,655 | 4,705 | 4,635 | 4,680 | 36,200 |
| 2016/08/29 | 4,565 | 4,650 | 4,545 | 4,635 | 26,300 |
| 2016/08/26 | 4,710 | 4,730 | 4,645 | 4,705 | 35,600 |
| 2016/08/25 | 4,570 | 4,745 | 4,570 | 4,720 | 48,700 |
| 2016/08/24 | 4,580 | 4,585 | 4,530 | 4,545 | 17,900 |
| 2016/08/23 | 4,430 | 4,585 | 4,400 | 4,560 | 25,500 |
| 2016/08/22 | 4,600 | 4,680 | 4,450 | 4,460 | 41,700 |
| 2016/08/19 | 4,490 | 4,650 | 4,470 | 4,630 | 43,000 |
| 2016/08/18 | 4,415 | 4,520 | 4,375 | 4,490 | 50,700 |
| 2016/08/17 | 4,605 | 4,625 | 4,415 | 4,460 | 75,700 |
| 2016/08/16 | 4,700 | 4,710 | 4,625 | 4,660 | 49,200 |
| 2016/08/15 | 4,575 | 4,690 | 4,570 | 4,680 | 53,300 |
| 2016/08/12 | 4,525 | 4,550 | 4,480 | 4,520 | 23,500 |
| 2016/08/10 | 4,490 | 4,580 | 4,475 | 4,525 | 40,800 |
| 2016/08/09 | 4,350 | 4,465 | 4,345 | 4,455 | 30,400 |
| 2016/08/08 | 4,290 | 4,370 | 4,250 | 4,370 | 40,600 |
| 2016/08/05 | 4,265 | 4,275 | 4,190 | 4,220 | 31,900 |
| 2016/08/04 | 4,325 | 4,345 | 4,255 | 4,265 | 40,800 |
| 2016/08/03 | 4,345 | 4,415 | 4,280 | 4,315 | 80,600 |
| 2016/08/02 | 4,355 | 4,450 | 4,335 | 4,370 | 41,900 |
| 2016/08/01 | 4,215 | 4,490 | 4,205 | 4,400 | 132,100 |
| 2016/07/29 | 4,150 | 4,280 | 4,130 | 4,275 | 38,500 |
| 2016/07/28 | 4,110 | 4,200 | 4,080 | 4,100 | 60,700 |
| 2016/07/27 | 4,120 | 4,175 | 4,070 | 4,130 | 62,500 |
| 2016/07/26 | 4,110 | 4,185 | 4,100 | 4,120 | 82,200 |
| 2016/07/25 | 4,320 | 4,330 | 4,125 | 4,160 | 108,000 |
| 2016/07/22 | 4,205 | 4,280 | 4,185 | 4,265 | 80,600 |
| 2016/07/21 | 4,275 | 4,325 | 4,190 | 4,215 | 118,500 |
| 2016/07/20 | 4,210 | 4,450 | 4,210 | 4,400 | 123,900 |
| 2016/07/19 | 4,250 | 4,315 | 4,150 | 4,280 | 151,900 |
| 2016/07/15 | 4,060 | 4,150 | 3,940 | 4,150 | 481,500 |
| 2016/07/14 | 4,410 | 4,410 | 4,215 | 4,270 | 115,800 |
| 2016/07/13 | 4,465 | 4,465 | 4,345 | 4,390 | 102,800 |
| 2016/07/12 | 4,385 | 4,515 | 4,380 | 4,485 | 137,200 |
| 2016/07/11 | 4,145 | 4,330 | 4,145 | 4,315 | 125,800 |
| 2016/07/08 | 4,095 | 4,180 | 4,075 | 4,075 | 52,400 |
| 2016/07/07 | 4,030 | 4,100 | 4,015 | 4,085 | 39,000 |
| 2016/07/06 | 3,990 | 4,150 | 3,980 | 4,015 | 79,300 |
| 2016/07/05 | 4,070 | 4,080 | 4,000 | 4,050 | 35,300 |
| 2016/07/04 | 4,020 | 4,085 | 4,005 | 4,075 | 56,100 |
| 2016/07/01 | 4,005 | 4,040 | 3,945 | 3,960 | 48,900 |
| 2016/06/30 | 4,060 | 4,115 | 3,995 | 4,005 | 122,200 |
| 2016/06/29 | 4,000 | 4,095 | 3,935 | 4,065 | 71,500 |
| 2016/06/28 | 3,810 | 4,110 | 3,800 | 3,960 | 133,900 |
| 2016/06/27 | 3,660 | 3,930 | 3,625 | 3,910 | 191,000 |
| 2016/06/24 | 3,730 | 3,770 | 3,450 | 3,555 | 79,800 |
| 2016/06/23 | 3,635 | 3,725 | 3,605 | 3,705 | 69,500 |
| 2016/06/22 | 3,640 | 3,640 | 3,545 | 3,575 | 53,800 |
| 2016/06/21 | 3,615 | 3,645 | 3,580 | 3,600 | 64,200 |
| 2016/06/20 | 3,690 | 3,785 | 3,665 | 3,665 | 89,200 |
| 2016/06/17 | 3,690 | 3,750 | 3,630 | 3,710 | 81,400 |
| 2016/06/16 | 3,780 | 3,795 | 3,630 | 3,635 | 52,600 |
| 2016/06/15 | 3,540 | 3,725 | 3,540 | 3,710 | 65,200 |
| 2016/06/14 | 3,615 | 3,675 | 3,495 | 3,535 | 85,500 |
| 2016/06/13 | 3,855 | 3,860 | 3,630 | 3,635 | 85,900 |
| 2016/06/10 | 3,890 | 3,890 | 3,845 | 3,865 | 44,800 |
| 2016/06/09 | 3,845 | 3,905 | 3,820 | 3,890 | 43,300 |
| 2016/06/08 | 3,860 | 3,860 | 3,775 | 3,815 | 46,100 |
| 2016/06/07 | 3,675 | 3,885 | 3,655 | 3,860 | 93,500 |
| 2016/06/06 | 3,600 | 3,790 | 3,480 | 3,635 | 221,000 |
| 2016/06/03 | 3,700 | 3,720 | 3,670 | 3,710 | 39,000 |
| 2016/06/02 | 3,730 | 3,795 | 3,670 | 3,710 | 38,000 |
| 2016/06/01 | 3,780 | 3,850 | 3,720 | 3,740 | 55,900 |
| 2016/05/31 | 3,730 | 3,825 | 3,705 | 3,815 | 86,500 |
| 2016/05/30 | 3,575 | 3,730 | 3,575 | 3,715 | 45,500 |
| 2016/05/27 | 3,635 | 3,650 | 3,580 | 3,595 | 32,600 |
| 2016/05/26 | 3,615 | 3,680 | 3,610 | 3,630 | 27,500 |
| 2016/05/25 | 3,570 | 3,680 | 3,570 | 3,635 | 58,500 |
| 2016/05/24 | 3,575 | 3,610 | 3,555 | 3,570 | 39,600 |
| 2016/05/23 | 3,605 | 3,620 | 3,555 | 3,575 | 83,700 |
| 2016/05/20 | 3,625 | 3,690 | 3,575 | 3,625 | 111,000 |
| 2016/05/19 | 3,680 | 3,705 | 3,625 | 3,635 | 36,200 |
| 2016/05/18 | 3,690 | 3,725 | 3,645 | 3,665 | 32,400 |
| 2016/05/17 | 3,680 | 3,720 | 3,655 | 3,690 | 45,500 |
| 2016/05/16 | 3,765 | 3,805 | 3,640 | 3,645 | 75,000 |
| 2016/05/13 | 3,860 | 3,870 | 3,760 | 3,765 | 51,200 |
| 2016/05/12 | 3,935 | 3,935 | 3,815 | 3,835 | 63,800 |
| 2016/05/11 | 3,965 | 4,010 | 3,900 | 3,970 | 60,700 |
| 2016/05/10 | 3,905 | 3,985 | 3,895 | 3,950 | 95,300 |
| 2016/05/09 | 3,910 | 3,950 | 3,800 | 3,900 | 199,600 |
| 2016/05/06 | 4,010 | 4,080 | 3,990 | 4,065 | 120,800 |
| 2016/05/02 | 3,960 | 4,020 | 3,915 | 3,990 | 62,400 |
| 2016/04/28 | 4,115 | 4,140 | 4,060 | 4,085 | 92,400 |
| 2016/04/27 | 4,020 | 4,120 | 4,000 | 4,105 | 117,300 |
| 2016/04/26 | 3,950 | 4,020 | 3,945 | 4,015 | 119,400 |
| 2016/04/25 | 4,000 | 4,045 | 3,960 | 3,995 | 130,900 |
| 2016/04/22 | 3,950 | 3,985 | 3,925 | 3,965 | 149,900 |
| 2016/04/21 | 3,900 | 3,940 | 3,880 | 3,930 | 96,500 |
| 2016/04/20 | 3,815 | 3,890 | 3,810 | 3,850 | 103,400 |
| 2016/04/19 | 3,825 | 3,880 | 3,815 | 3,850 | 92,900 |
| 2016/04/18 | 3,810 | 3,820 | 3,760 | 3,805 | 111,200 |
| 2016/04/15 | 3,850 | 3,910 | 3,810 | 3,890 | 106,800 |
| 2016/04/14 | 3,910 | 3,985 | 3,885 | 3,895 | 244,000 |
| 2016/04/13 | 3,835 | 3,880 | 3,820 | 3,860 | 110,500 |
| 2016/04/12 | 3,765 | 3,815 | 3,765 | 3,795 | 125,200 |
| 2016/04/11 | 3,810 | 3,810 | 3,765 | 3,780 | 105,600 |
| 2016/04/08 | 3,750 | 3,830 | 3,750 | 3,810 | 206,300 |
| 2016/04/07 | 3,745 | 3,945 | 3,720 | 3,870 | 361,100 |
| 2016/04/06 | 3,845 | 3,950 | 3,605 | 3,605 | 339,700 |
| 2016/04/05 | 4,035 | 4,045 | 3,885 | 3,915 | 116,300 |
| 2016/04/04 | 4,180 | 4,215 | 4,040 | 4,065 | 111,500 |
| 2016/04/01 | 4,390 | 4,390 | 4,165 | 4,195 | 185,100 |
| 2016/03/31 | 4,470 | 4,500 | 4,395 | 4,400 | 79,500 |
| 2016/03/30 | 4,330 | 4,505 | 4,330 | 4,490 | 108,500 |
| 2016/03/29 | 4,285 | 4,345 | 4,285 | 4,335 | 53,200 |
| 2016/03/28 | 4,315 | 4,360 | 4,270 | 4,355 | 68,800 |
| 2016/03/25 | 4,400 | 4,415 | 4,305 | 4,310 | 66,200 |
| 2016/03/24 | 4,240 | 4,445 | 4,225 | 4,410 | 135,100 |
| 2016/03/23 | 4,370 | 4,380 | 4,225 | 4,245 | 122,600 |
| 2016/03/22 | 4,375 | 4,400 | 4,305 | 4,385 | 71,700 |
| 2016/03/18 | 4,295 | 4,355 | 4,275 | 4,335 | 82,700 |
| 2016/03/17 | 4,415 | 4,425 | 4,285 | 4,295 | 73,000 |
| 2016/03/16 | 4,325 | 4,425 | 4,310 | 4,390 | 89,000 |
| 2016/03/15 | 4,310 | 4,400 | 4,290 | 4,325 | 87,700 |
| 2016/03/14 | 4,570 | 4,580 | 4,330 | 4,350 | 137,300 |
| 2016/03/11 | 4,405 | 4,525 | 4,400 | 4,520 | 76,900 |
| 2016/03/10 | 4,350 | 4,475 | 4,330 | 4,460 | 85,800 |
| 2016/03/09 | 4,360 | 4,370 | 4,260 | 4,290 | 123,300 |
| 2016/03/08 | 4,390 | 4,445 | 4,305 | 4,380 | 122,900 |
| 2016/03/07 | 4,675 | 4,695 | 4,325 | 4,395 | 229,200 |
| 2016/03/04 | 4,700 | 4,765 | 4,660 | 4,745 | 47,300 |
| 2016/03/03 | 4,740 | 4,805 | 4,680 | 4,740 | 68,100 |
| 2016/03/02 | 4,700 | 4,700 | 4,625 | 4,680 | 45,900 |
| 2016/03/01 | 4,550 | 4,715 | 4,530 | 4,630 | 62,800 |
| 2016/02/29 | 4,625 | 4,685 | 4,575 | 4,575 | 47,900 |
| 2016/02/26 | 4,745 | 4,790 | 4,605 | 4,610 | 47,800 |
| 2016/02/25 | 4,600 | 4,760 | 4,600 | 4,730 | 62,100 |
| 2016/02/24 | 4,585 | 4,665 | 4,525 | 4,570 | 56,400 |
| 2016/02/23 | 4,780 | 4,795 | 4,555 | 4,590 | 85,500 |
| 2016/02/22 | 4,710 | 4,810 | 4,695 | 4,745 | 44,500 |
| 2016/02/19 | 4,745 | 4,770 | 4,670 | 4,735 | 40,800 |
| 2016/02/18 | 5,000 | 5,010 | 4,770 | 4,800 | 91,100 |
| 2016/02/17 | 4,880 | 5,090 | 4,855 | 4,960 | 180,900 |
| 2016/02/16 | 4,720 | 4,925 | 4,720 | 4,810 | 103,200 |
| 2016/02/15 | 4,680 | 4,790 | 4,670 | 4,680 | 88,400 |
| 2016/02/12 | 4,340 | 4,640 | 4,310 | 4,520 | 130,100 |
| 2016/02/10 | 4,560 | 4,575 | 4,420 | 4,490 | 82,800 |
| 2016/02/09 | 4,670 | 4,670 | 4,525 | 4,550 | 74,200 |
| 2016/02/08 | 4,700 | 4,795 | 4,620 | 4,765 | 112,800 |
| 2016/02/05 | 4,950 | 4,985 | 4,700 | 4,770 | 131,600 |
| 2016/02/04 | 5,210 | 5,230 | 5,030 | 5,060 | 74,200 |
| 2016/02/03 | 5,280 | 5,360 | 5,160 | 5,240 | 70,100 |
| 2016/02/02 | 5,240 | 5,470 | 5,230 | 5,380 | 134,200 |
| 2016/02/01 | 5,200 | 5,330 | 5,160 | 5,270 | 87,600 |
| 2016/01/29 | 4,995 | 5,220 | 4,955 | 5,130 | 167,100 |
| 2016/01/28 | 4,890 | 5,060 | 4,880 | 5,000 | 86,300 |
| 2016/01/27 | 5,030 | 5,120 | 4,805 | 4,895 | 94,500 |
| 2016/01/26 | 4,960 | 5,190 | 4,915 | 4,960 | 157,600 |
| 2016/01/25 | 4,900 | 4,995 | 4,815 | 4,975 | 109,100 |
| 2016/01/22 | 4,695 | 4,865 | 4,635 | 4,845 | 121,600 |
| 2016/01/21 | 4,615 | 4,680 | 4,510 | 4,555 | 165,500 |
| 2016/01/20 | 4,710 | 4,800 | 4,615 | 4,685 | 230,900 |
| 2016/01/19 | 4,430 | 4,730 | 4,430 | 4,665 | 259,500 |
| 2016/01/18 | 4,280 | 4,465 | 4,280 | 4,390 | 124,700 |
| 2016/01/15 | 4,260 | 4,470 | 4,235 | 4,355 | 303,500 |
| 2016/01/14 | 4,135 | 4,155 | 4,020 | 4,135 | 415,900 |
| 2016/01/13 | 4,440 | 4,535 | 4,410 | 4,485 | 236,200 |
| 2016/01/12 | 4,400 | 4,455 | 4,335 | 4,350 | 140,800 |
| 2016/01/08 | 4,305 | 4,415 | 4,260 | 4,370 | 154,500 |
| 2016/01/07 | 4,495 | 4,550 | 4,325 | 4,360 | 164,500 |
| 2016/01/06 | 4,700 | 4,700 | 4,455 | 4,515 | 287,600 |
| 2016/01/05 | 4,355 | 4,440 | 4,300 | 4,395 | 83,100 |
| 2016/01/04 | 4,480 | 4,515 | 4,380 | 4,400 | 107,900 |