ジェイグループホールディングス(3063)の株価時系列情報
ジェイグループホールディングス(3063)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 | 66,900 | 67,000 | 66,000 | 67,000 | 20 |
| 2009/12/29 | 67,300 | 68,200 | 66,700 | 68,000 | 30 |
| 2009/12/28 | 65,800 | 69,000 | 65,500 | 67,500 | 53 |
| 2009/12/25 | 66,400 | 66,400 | 64,900 | 65,800 | 22 |
| 2009/12/24 | 66,700 | 66,700 | 66,200 | 66,500 | 4 |
| 2009/12/22 | 67,000 | 67,000 | 65,000 | 65,200 | 7 |
| 2009/12/21 | 67,700 | 67,700 | 67,700 | 67,700 | 3 |
| 2009/12/18 | 67,600 | 67,800 | 67,600 | 67,800 | 5 |
| 2009/12/17 | 68,700 | 68,700 | 66,000 | 68,000 | 18 |
| 2009/12/16 | 68,500 | 69,000 | 65,000 | 68,700 | 37 |
| 2009/12/15 | 63,000 | 67,500 | 63,000 | 67,500 | 49 |
| 2009/12/14 | 62,500 | 62,900 | 62,500 | 62,500 | 4 |
| 2009/12/11 | 61,000 | 62,500 | 61,000 | 62,500 | 13 |
| 2009/12/10 | 61,300 | 61,300 | 61,000 | 61,000 | 2 |
| 2009/12/09 | 61,500 | 61,500 | 61,200 | 61,200 | 5 |
| 2009/12/08 | 61,400 | 61,500 | 61,400 | 61,500 | 8 |
| 2009/12/07 | 61,400 | 61,400 | 61,400 | 61,400 | 1 |
| 2009/12/04 | 61,500 | 61,500 | 61,400 | 61,400 | 7 |
| 2009/12/03 | 60,100 | 61,400 | 60,100 | 60,400 | 6 |
| 2009/12/02 | 61,300 | 61,400 | 60,400 | 60,400 | 6 |
| 2009/12/01 | 60,000 | 60,900 | 60,000 | 60,900 | 5 |
| 2009/11/30 | 61,600 | 62,600 | 60,500 | 61,000 | 6 |
| 2009/11/27 | 60,600 | 60,700 | 59,800 | 59,800 | 7 |
| 2009/11/26 | 58,800 | 60,100 | 58,800 | 60,100 | 19 |
| 2009/11/25 | 60,900 | 60,900 | 60,300 | 60,300 | 4 |
| 2009/11/24 | 61,100 | 61,400 | 60,100 | 60,900 | 6 |
| 2009/11/20 | 61,600 | 61,600 | 59,100 | 59,100 | 4 |
| 2009/11/19 | 60,400 | 60,400 | 59,200 | 59,300 | 23 |
| 2009/11/18 | 60,300 | 60,500 | 60,300 | 60,300 | 13 |
| 2009/11/17 | 62,600 | 62,600 | 60,200 | 60,700 | 18 |
| 2009/11/16 | 60,100 | 63,100 | 60,100 | 62,600 | 16 |
| 2009/11/13 | 59,800 | 60,000 | 59,800 | 60,000 | 4 |
| 2009/11/12 | 59,700 | 60,000 | 59,700 | 60,000 | 15 |
| 2009/11/11 | 59,900 | 59,900 | 59,700 | 59,800 | 11 |
| 2009/11/10 | 60,000 | 60,000 | 60,000 | 60,000 | 10 |
| 2009/11/09 | 60,600 | 60,600 | 60,000 | 60,000 | 5 |
| 2009/11/06 | 60,700 | 60,800 | 60,700 | 60,800 | 2 |
| 2009/11/05 | 60,700 | 60,900 | 60,600 | 60,800 | 14 |
| 2009/11/04 | 61,600 | 61,600 | 60,500 | 60,800 | 29 |
| 2009/11/02 | 61,200 | 61,700 | 61,200 | 61,400 | 29 |
| 2009/10/30 | 64,900 | 64,900 | 64,700 | 64,700 | 2 |
| 2009/10/29 | 60,500 | 65,400 | 60,500 | 65,400 | 40 |
| 2009/10/28 | 62,700 | 62,700 | 61,000 | 61,000 | 5 |
| 2009/10/27 | 60,000 | 64,500 | 60,000 | 63,000 | 37 |
| 2009/10/26 | 59,800 | 60,000 | 59,500 | 59,500 | 18 |
| 2009/10/22 | 60,000 | 60,000 | 59,800 | 59,800 | 7 |
| 2009/10/21 | 60,000 | 60,000 | 59,800 | 60,000 | 11 |
| 2009/10/20 | 59,900 | 60,000 | 59,900 | 60,000 | 11 |
| 2009/10/19 | 60,300 | 60,300 | 60,000 | 60,000 | 13 |
| 2009/10/16 | 60,300 | 60,300 | 60,200 | 60,300 | 12 |
| 2009/10/15 | 60,300 | 60,400 | 60,300 | 60,300 | 7 |
| 2009/10/14 | 61,500 | 61,500 | 61,000 | 61,000 | 11 |
| 2009/10/13 | 61,500 | 62,000 | 61,000 | 61,400 | 5 |
| 2009/10/09 | 59,800 | 60,300 | 59,500 | 59,500 | 4 |
| 2009/10/08 | 59,300 | 59,300 | 59,300 | 59,300 | 1 |
| 2009/10/07 | 57,500 | 57,500 | 57,000 | 57,200 | 6 |
| 2009/10/06 | 56,700 | 57,000 | 56,700 | 56,700 | 13 |
| 2009/10/05 | 60,400 | 60,400 | 57,100 | 57,100 | 19 |
| 2009/10/02 | 62,000 | 62,000 | 60,400 | 60,400 | 23 |
| 2009/10/01 | 63,200 | 63,400 | 62,800 | 62,900 | 11 |
| 2009/09/30 | 63,800 | 63,800 | 62,800 | 63,700 | 15 |
| 2009/09/29 | 64,700 | 64,700 | 64,600 | 64,600 | 2 |
| 2009/09/28 | 66,500 | 66,500 | 64,100 | 64,100 | 10 |
| 2009/09/25 | 65,700 | 65,700 | 65,700 | 65,700 | 6 |
| 2009/09/24 | 65,200 | 66,600 | 64,700 | 66,600 | 8 |
| 2009/09/18 | 64,300 | 65,200 | 62,700 | 65,200 | 10 |
| 2009/09/17 | 64,800 | 64,900 | 64,100 | 64,100 | 8 |
| 2009/09/16 | 64,300 | 64,600 | 64,000 | 64,600 | 7 |
| 2009/09/15 | 62,600 | 64,000 | 62,600 | 62,800 | 8 |
| 2009/09/14 | 62,500 | 63,500 | 62,500 | 62,500 | 12 |
| 2009/09/11 | 64,900 | 64,900 | 62,500 | 62,500 | 14 |
| 2009/09/10 | 67,000 | 67,000 | 63,000 | 64,000 | 86 |
| 2009/09/09 | 67,100 | 67,100 | 67,000 | 67,000 | 3 |
| 2009/09/08 | 65,200 | 65,200 | 65,000 | 65,100 | 6 |
| 2009/09/07 | 67,500 | 67,500 | 65,200 | 65,200 | 9 |
| 2009/09/04 | 69,000 | 69,000 | 67,500 | 67,500 | 5 |
| 2009/09/03 | 67,700 | 67,700 | 67,700 | 67,700 | 1 |
| 2009/09/01 | 70,100 | 70,100 | 67,200 | 67,200 | 28 |
| 2009/08/31 | 69,900 | 72,100 | 69,900 | 72,100 | 14 |
| 2009/08/28 | 68,400 | 69,300 | 67,000 | 68,500 | 15 |
| 2009/08/27 | 64,000 | 67,000 | 64,000 | 66,900 | 69 |
| 2009/08/25 | 76,000 | 77,000 | 75,100 | 77,000 | 51 |
| 2009/08/24 | 74,900 | 75,900 | 74,500 | 75,700 | 19 |
| 2009/08/21 | 71,100 | 73,700 | 70,400 | 71,900 | 24 |
| 2009/08/20 | 75,800 | 76,000 | 72,100 | 72,100 | 28 |
| 2009/08/19 | 77,900 | 77,900 | 75,500 | 75,800 | 30 |
| 2009/08/18 | 77,200 | 79,000 | 77,200 | 77,500 | 16 |
| 2009/08/17 | 80,100 | 80,800 | 79,100 | 79,200 | 26 |
| 2009/08/14 | 81,200 | 82,000 | 80,500 | 80,500 | 21 |
| 2009/08/13 | 81,000 | 82,800 | 80,600 | 82,000 | 13 |
| 2009/08/12 | 82,900 | 82,900 | 80,500 | 81,000 | 15 |
| 2009/08/11 | 84,000 | 85,000 | 83,900 | 83,900 | 16 |
| 2009/08/10 | 83,000 | 83,900 | 83,000 | 83,900 | 14 |
| 2009/08/07 | 83,200 | 83,200 | 83,000 | 83,000 | 35 |
| 2009/08/06 | 80,000 | 80,000 | 79,100 | 79,200 | 6 |
| 2009/08/05 | 82,800 | 83,000 | 80,000 | 80,000 | 11 |
| 2009/08/04 | 84,900 | 85,000 | 83,500 | 83,500 | 12 |
| 2009/08/03 | 85,000 | 85,000 | 83,000 | 85,000 | 8 |
| 2009/07/31 | 82,500 | 84,300 | 82,500 | 84,000 | 14 |
| 2009/07/30 | 79,300 | 81,000 | 79,300 | 81,000 | 15 |
| 2009/07/29 | 78,800 | 79,300 | 78,000 | 79,300 | 12 |
| 2009/07/28 | 78,400 | 79,500 | 78,400 | 79,300 | 13 |
| 2009/07/27 | 74,900 | 78,500 | 74,900 | 78,500 | 14 |
| 2009/07/24 | 70,000 | 73,000 | 70,000 | 72,900 | 32 |
| 2009/07/23 | 70,300 | 70,700 | 70,300 | 70,700 | 7 |
| 2009/07/22 | 70,000 | 70,000 | 70,000 | 70,000 | 5 |
| 2009/07/21 | 70,000 | 70,000 | 69,000 | 69,000 | 4 |
| 2009/07/17 | 69,000 | 69,000 | 68,500 | 69,000 | 14 |
| 2009/07/16 | 67,500 | 69,000 | 67,500 | 69,000 | 7 |
| 2009/07/15 | 67,900 | 67,900 | 67,400 | 67,500 | 4 |
| 2009/07/14 | 68,000 | 68,400 | 68,000 | 68,400 | 5 |
| 2009/07/13 | 68,600 | 69,100 | 65,100 | 65,100 | 11 |
| 2009/07/10 | 65,200 | 65,600 | 65,100 | 65,600 | 5 |
| 2009/07/09 | 68,500 | 68,500 | 65,300 | 65,300 | 17 |
| 2009/07/08 | 69,500 | 69,500 | 68,500 | 68,500 | 4 |
| 2009/07/07 | 69,900 | 69,900 | 69,000 | 69,000 | 14 |
| 2009/07/06 | 69,400 | 69,400 | 68,300 | 69,400 | 7 |
| 2009/07/03 | 67,100 | 67,100 | 67,100 | 67,100 | 2 |
| 2009/07/02 | 67,000 | 70,200 | 67,000 | 69,000 | 9 |
| 2009/07/01 | 66,000 | 67,000 | 66,000 | 67,000 | 10 |
| 2009/06/30 | 65,000 | 65,700 | 65,000 | 65,700 | 3 |
| 2009/06/29 | 64,500 | 65,000 | 64,100 | 64,100 | 11 |
| 2009/06/26 | 63,700 | 64,000 | 63,000 | 63,000 | 16 |
| 2009/06/25 | 63,700 | 63,700 | 63,700 | 63,700 | 3 |
| 2009/06/24 | 62,200 | 63,700 | 62,200 | 63,700 | 10 |
| 2009/06/23 | 62,400 | 62,800 | 62,000 | 62,800 | 6 |
| 2009/06/22 | 60,100 | 63,700 | 60,100 | 63,700 | 7 |
| 2009/06/19 | 59,200 | 60,000 | 59,000 | 59,000 | 6 |
| 2009/06/18 | 62,400 | 62,400 | 58,400 | 58,900 | 23 |
| 2009/06/17 | 64,000 | 64,000 | 62,500 | 62,500 | 16 |
| 2009/06/16 | 64,200 | 64,200 | 64,200 | 64,200 | 1 |
| 2009/06/15 | 63,600 | 65,500 | 63,600 | 64,600 | 13 |
| 2009/06/12 | 62,900 | 63,500 | 62,700 | 63,500 | 16 |
| 2009/06/11 | 63,400 | 63,400 | 63,000 | 63,000 | 6 |
| 2009/06/10 | 61,100 | 62,000 | 61,100 | 62,000 | 6 |
| 2009/06/09 | 62,000 | 62,000 | 61,300 | 62,000 | 12 |
| 2009/06/08 | 59,500 | 62,000 | 59,400 | 62,000 | 16 |
| 2009/06/05 | 60,400 | 61,500 | 59,500 | 59,500 | 7 |
| 2009/06/04 | 57,000 | 58,900 | 57,000 | 58,900 | 37 |
| 2009/06/03 | 58,000 | 59,000 | 58,000 | 58,000 | 11 |
| 2009/06/02 | 58,000 | 58,000 | 57,500 | 58,000 | 9 |
| 2009/06/01 | 54,800 | 58,000 | 54,800 | 57,700 | 21 |
| 2009/05/29 | 52,000 | 53,500 | 52,000 | 53,500 | 12 |
| 2009/05/28 | 51,700 | 52,600 | 51,700 | 51,800 | 14 |
| 2009/05/27 | 50,100 | 51,700 | 50,100 | 51,700 | 20 |
| 2009/05/26 | 49,550 | 50,000 | 49,550 | 50,000 | 15 |
| 2009/05/25 | 48,800 | 49,600 | 48,800 | 49,550 | 4 |
| 2009/05/22 | 48,650 | 48,750 | 48,550 | 48,750 | 6 |
| 2009/05/21 | 49,350 | 49,500 | 48,600 | 48,650 | 23 |
| 2009/05/20 | 49,550 | 49,550 | 49,000 | 49,200 | 7 |
| 2009/05/19 | 49,950 | 50,000 | 49,500 | 49,550 | 8 |
| 2009/05/18 | 49,900 | 50,000 | 49,500 | 50,000 | 13 |
| 2009/05/15 | 49,800 | 49,900 | 49,500 | 49,900 | 11 |
| 2009/05/14 | 49,100 | 49,800 | 49,100 | 49,800 | 6 |
| 2009/05/13 | 49,550 | 49,550 | 49,300 | 49,300 | 8 |
| 2009/05/12 | 49,000 | 49,400 | 49,000 | 49,400 | 2 |
| 2009/05/11 | 48,950 | 49,000 | 48,900 | 48,900 | 13 |
| 2009/05/08 | 48,900 | 48,900 | 48,600 | 48,600 | 3 |
| 2009/05/07 | 48,900 | 48,900 | 48,100 | 48,100 | 9 |
| 2009/05/01 | 47,300 | 47,300 | 47,300 | 47,300 | 1 |
| 2009/04/30 | 47,100 | 48,000 | 47,100 | 48,000 | 8 |
| 2009/04/28 | 48,150 | 48,300 | 47,200 | 47,200 | 9 |
| 2009/04/27 | 48,200 | 48,250 | 48,150 | 48,250 | 10 |
| 2009/04/24 | 45,250 | 48,150 | 45,250 | 48,150 | 16 |
| 2009/04/23 | 46,200 | 46,200 | 45,100 | 45,100 | 5 |
| 2009/04/22 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2009/04/21 | 45,500 | 46,700 | 45,050 | 45,050 | 18 |
| 2009/04/20 | 48,350 | 48,400 | 46,900 | 46,900 | 3 |
| 2009/04/17 | 47,250 | 47,650 | 47,250 | 47,650 | 2 |
| 2009/04/16 | 46,800 | 47,000 | 46,800 | 46,850 | 3 |
| 2009/04/14 | 45,950 | 46,500 | 45,950 | 46,500 | 6 |
| 2009/04/13 | 46,000 | 46,000 | 45,900 | 46,000 | 6 |
| 2009/04/10 | 44,250 | 45,850 | 44,250 | 45,850 | 10 |
| 2009/04/09 | 43,700 | 44,100 | 43,700 | 44,100 | 4 |
| 2009/04/07 | 45,000 | 45,000 | 43,300 | 43,350 | 19 |
| 2009/04/06 | 45,800 | 45,800 | 45,800 | 45,800 | 8 |
| 2009/04/03 | 44,400 | 44,800 | 43,800 | 43,800 | 8 |
| 2009/04/02 | 44,600 | 44,600 | 44,150 | 44,200 | 5 |
| 2009/04/01 | 44,000 | 44,600 | 44,000 | 44,600 | 3 |
| 2009/03/31 | 45,100 | 45,500 | 43,900 | 43,900 | 4 |
| 2009/03/30 | 44,200 | 44,200 | 43,100 | 43,500 | 4 |
| 2009/03/27 | 42,800 | 43,400 | 42,800 | 43,400 | 9 |
| 2009/03/26 | 42,500 | 42,600 | 42,500 | 42,600 | 14 |
| 2009/03/25 | 41,900 | 42,500 | 41,850 | 42,500 | 8 |
| 2009/03/24 | 42,800 | 42,800 | 41,750 | 41,800 | 17 |
| 2009/03/23 | 43,150 | 43,500 | 42,000 | 42,000 | 19 |
| 2009/03/19 | 43,100 | 43,150 | 43,100 | 43,100 | 7 |
| 2009/03/18 | 43,450 | 43,500 | 43,050 | 43,500 | 4 |
| 2009/03/17 | 42,300 | 43,500 | 42,300 | 43,500 | 3 |
| 2009/03/16 | 41,850 | 42,000 | 41,850 | 42,000 | 2 |
| 2009/03/13 | 41,800 | 41,800 | 41,800 | 41,800 | 1 |
| 2009/03/12 | 43,000 | 43,000 | 41,800 | 41,800 | 4 |
| 2009/03/11 | 43,500 | 43,500 | 43,500 | 43,500 | 1 |
| 2009/03/10 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2009/03/09 | 43,000 | 43,000 | 41,900 | 41,900 | 22 |
| 2009/03/06 | 43,100 | 44,700 | 43,100 | 44,700 | 7 |
| 2009/03/04 | 44,200 | 44,200 | 44,200 | 44,200 | 6 |
| 2009/03/03 | 46,300 | 46,300 | 44,100 | 44,200 | 8 |
| 2009/03/02 | 45,450 | 46,300 | 45,450 | 46,300 | 4 |
| 2009/02/27 | 45,400 | 45,400 | 45,400 | 45,400 | 3 |
| 2009/02/26 | 43,500 | 44,300 | 43,500 | 43,800 | 11 |
| 2009/02/25 | 42,500 | 43,500 | 42,100 | 43,500 | 14 |
| 2009/02/24 | 45,700 | 46,000 | 45,700 | 45,700 | 33 |
| 2009/02/23 | 50,500 | 51,500 | 50,300 | 50,700 | 64 |
| 2009/02/20 | 50,300 | 50,400 | 49,900 | 50,400 | 26 |
| 2009/02/19 | 49,800 | 49,900 | 49,800 | 49,900 | 34 |
| 2009/02/18 | 50,400 | 50,400 | 50,300 | 50,300 | 5 |
| 2009/02/17 | 50,500 | 50,500 | 50,000 | 50,000 | 17 |
| 2009/02/16 | 50,400 | 50,500 | 50,400 | 50,500 | 8 |
| 2009/02/13 | 50,000 | 50,400 | 49,950 | 50,400 | 9 |
| 2009/02/12 | 51,000 | 51,000 | 49,950 | 50,000 | 25 |
| 2009/02/10 | 50,000 | 50,000 | 50,000 | 50,000 | 12 |
| 2009/02/09 | 50,000 | 50,000 | 50,000 | 50,000 | 5 |
| 2009/02/06 | 50,000 | 50,000 | 50,000 | 50,000 | 4 |
| 2009/02/05 | 49,500 | 50,000 | 48,800 | 50,000 | 16 |
| 2009/02/04 | 50,500 | 50,500 | 49,500 | 49,500 | 24 |
| 2009/02/03 | 50,000 | 50,500 | 50,000 | 50,500 | 3 |
| 2009/02/02 | 50,200 | 50,600 | 50,000 | 50,500 | 16 |
| 2009/01/30 | 50,400 | 50,500 | 50,200 | 50,200 | 18 |
| 2009/01/29 | 50,600 | 50,700 | 50,200 | 50,300 | 26 |
| 2009/01/28 | 50,000 | 50,500 | 50,000 | 50,500 | 25 |
| 2009/01/27 | 50,000 | 50,000 | 49,900 | 50,000 | 26 |
| 2009/01/26 | 50,000 | 50,000 | 49,500 | 49,900 | 9 |
| 2009/01/23 | 50,000 | 50,000 | 49,100 | 49,100 | 8 |
| 2009/01/22 | 50,000 | 50,000 | 49,500 | 49,500 | 3 |
| 2009/01/21 | 49,500 | 50,000 | 49,000 | 50,000 | 6 |
| 2009/01/20 | 49,000 | 49,800 | 49,000 | 49,800 | 3 |
| 2009/01/19 | 49,000 | 49,000 | 48,700 | 48,700 | 4 |
| 2009/01/16 | 48,300 | 48,500 | 48,200 | 48,300 | 13 |
| 2009/01/15 | 48,600 | 48,600 | 48,200 | 48,200 | 9 |
| 2009/01/14 | 49,900 | 50,000 | 48,800 | 49,000 | 18 |
| 2009/01/13 | 49,000 | 50,000 | 49,000 | 49,900 | 7 |
| 2009/01/09 | 50,300 | 50,300 | 48,800 | 48,800 | 7 |
| 2009/01/08 | 50,200 | 50,200 | 50,200 | 50,200 | 6 |
| 2009/01/07 | 50,800 | 50,800 | 50,000 | 50,000 | 3 |
| 2009/01/06 | 49,800 | 50,800 | 49,800 | 50,800 | 19 |
| 2009/01/05 | 49,850 | 49,900 | 49,000 | 49,800 | 8 |