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 |
|---|---|---|---|---|---|
| 2012/12/28 | 73,000 | 73,900 | 72,700 | 73,500 | 22 |
| 2012/12/27 | 73,000 | 73,000 | 72,600 | 73,000 | 35 |
| 2012/12/26 | 71,800 | 73,400 | 71,800 | 73,000 | 25 |
| 2012/12/25 | 71,800 | 72,400 | 71,500 | 71,800 | 28 |
| 2012/12/21 | 71,400 | 71,400 | 71,200 | 71,200 | 35 |
| 2012/12/20 | 71,500 | 71,500 | 71,100 | 71,400 | 13 |
| 2012/12/19 | 71,700 | 71,900 | 71,200 | 71,500 | 26 |
| 2012/12/18 | 71,500 | 71,700 | 71,000 | 71,200 | 39 |
| 2012/12/17 | 71,400 | 71,500 | 71,200 | 71,500 | 24 |
| 2012/12/14 | 71,000 | 71,200 | 70,500 | 71,200 | 24 |
| 2012/12/13 | 71,000 | 71,000 | 70,700 | 71,000 | 13 |
| 2012/12/12 | 70,500 | 71,000 | 70,500 | 71,000 | 11 |
| 2012/12/11 | 70,900 | 70,900 | 70,300 | 70,300 | 13 |
| 2012/12/10 | 70,600 | 71,000 | 70,000 | 70,000 | 35 |
| 2012/12/07 | 70,500 | 70,900 | 70,000 | 70,200 | 13 |
| 2012/12/06 | 70,800 | 70,800 | 70,000 | 70,500 | 8 |
| 2012/12/05 | 70,900 | 70,900 | 69,800 | 69,800 | 37 |
| 2012/12/04 | 70,500 | 70,600 | 70,000 | 70,000 | 26 |
| 2012/12/03 | 70,100 | 70,500 | 70,100 | 70,100 | 33 |
| 2012/11/30 | 70,500 | 70,500 | 70,000 | 70,000 | 16 |
| 2012/11/29 | 70,300 | 70,500 | 70,100 | 70,200 | 8 |
| 2012/11/28 | 70,300 | 70,600 | 70,000 | 70,300 | 23 |
| 2012/11/27 | 70,700 | 70,800 | 70,100 | 70,300 | 15 |
| 2012/11/26 | 70,000 | 70,400 | 70,000 | 70,400 | 26 |
| 2012/11/22 | 70,000 | 70,100 | 69,900 | 70,100 | 13 |
| 2012/11/21 | 70,000 | 70,000 | 69,600 | 69,600 | 8 |
| 2012/11/20 | 69,800 | 69,900 | 69,600 | 69,900 | 12 |
| 2012/11/19 | 69,500 | 69,800 | 69,500 | 69,700 | 11 |
| 2012/11/16 | 68,900 | 69,500 | 68,900 | 69,500 | 4 |
| 2012/11/14 | 69,200 | 69,800 | 68,800 | 68,800 | 10 |
| 2012/11/13 | 69,000 | 69,900 | 68,000 | 69,900 | 33 |
| 2012/11/12 | 69,500 | 70,100 | 69,200 | 69,200 | 16 |
| 2012/11/09 | 69,600 | 69,600 | 69,500 | 69,600 | 7 |
| 2012/11/08 | 69,600 | 70,000 | 69,500 | 70,000 | 11 |
| 2012/11/07 | 70,000 | 70,100 | 69,800 | 69,900 | 34 |
| 2012/11/06 | 69,900 | 69,900 | 69,500 | 69,800 | 18 |
| 2012/11/05 | 69,800 | 69,800 | 69,500 | 69,800 | 19 |
| 2012/11/02 | 69,500 | 69,800 | 69,500 | 69,700 | 18 |
| 2012/11/01 | 69,000 | 69,500 | 69,000 | 69,500 | 6 |
| 2012/10/31 | 68,800 | 69,200 | 68,800 | 68,800 | 7 |
| 2012/10/30 | 69,700 | 69,700 | 68,700 | 68,800 | 12 |
| 2012/10/29 | 69,500 | 69,700 | 69,400 | 69,700 | 22 |
| 2012/10/26 | 68,200 | 68,500 | 68,200 | 68,500 | 9 |
| 2012/10/25 | 68,500 | 68,500 | 68,300 | 68,500 | 10 |
| 2012/10/24 | 68,100 | 68,500 | 68,100 | 68,500 | 11 |
| 2012/10/23 | 68,100 | 68,500 | 68,100 | 68,300 | 5 |
| 2012/10/22 | 68,100 | 68,300 | 68,100 | 68,300 | 19 |
| 2012/10/19 | 68,200 | 68,200 | 68,000 | 68,100 | 14 |
| 2012/10/18 | 67,400 | 68,100 | 67,400 | 68,100 | 9 |
| 2012/10/17 | 67,900 | 67,900 | 67,400 | 67,400 | 12 |
| 2012/10/16 | 67,700 | 67,700 | 67,400 | 67,400 | 4 |
| 2012/10/15 | 67,500 | 67,900 | 67,500 | 67,900 | 22 |
| 2012/10/12 | 67,100 | 67,400 | 67,100 | 67,400 | 14 |
| 2012/10/11 | 66,800 | 67,000 | 66,800 | 67,000 | 13 |
| 2012/10/10 | 66,900 | 66,900 | 66,800 | 66,900 | 7 |
| 2012/10/09 | 66,700 | 66,900 | 66,700 | 66,800 | 18 |
| 2012/10/05 | 67,000 | 67,000 | 66,600 | 66,700 | 4 |
| 2012/10/04 | 66,500 | 66,900 | 66,500 | 66,900 | 11 |
| 2012/10/03 | 66,700 | 66,700 | 66,500 | 66,500 | 4 |
| 2012/10/02 | 66,800 | 66,800 | 66,800 | 66,800 | 6 |
| 2012/10/01 | 66,800 | 66,800 | 66,300 | 66,300 | 12 |
| 2012/09/28 | 66,700 | 66,700 | 66,400 | 66,600 | 12 |
| 2012/09/27 | 66,400 | 66,800 | 66,000 | 66,800 | 13 |
| 2012/09/26 | 67,000 | 67,000 | 66,200 | 66,900 | 24 |
| 2012/09/25 | 65,500 | 66,000 | 65,400 | 66,000 | 14 |
| 2012/09/24 | 65,600 | 65,700 | 65,500 | 65,500 | 12 |
| 2012/09/21 | 65,800 | 65,800 | 65,600 | 65,600 | 12 |
| 2012/09/20 | 66,200 | 66,200 | 65,900 | 65,900 | 12 |
| 2012/09/19 | 66,000 | 66,300 | 65,700 | 66,300 | 18 |
| 2012/09/18 | 66,000 | 66,400 | 65,500 | 66,200 | 24 |
| 2012/09/14 | 65,600 | 66,300 | 65,600 | 65,700 | 13 |
| 2012/09/13 | 65,200 | 65,600 | 65,100 | 65,600 | 6 |
| 2012/09/12 | 65,400 | 65,400 | 65,100 | 65,100 | 3 |
| 2012/09/11 | 64,700 | 65,200 | 64,700 | 65,000 | 8 |
| 2012/09/10 | 64,800 | 65,100 | 64,700 | 64,800 | 19 |
| 2012/09/07 | 65,600 | 65,600 | 65,200 | 65,200 | 22 |
| 2012/09/06 | 65,700 | 65,700 | 65,500 | 65,600 | 10 |
| 2012/09/05 | 65,900 | 66,000 | 65,700 | 65,700 | 25 |
| 2012/09/04 | 66,200 | 66,200 | 65,900 | 65,900 | 25 |
| 2012/09/03 | 66,000 | 66,400 | 65,900 | 66,200 | 19 |
| 2012/08/31 | 66,100 | 66,200 | 66,000 | 66,000 | 37 |
| 2012/08/30 | 66,300 | 66,900 | 66,200 | 66,200 | 45 |
| 2012/08/29 | 66,100 | 67,000 | 66,100 | 66,200 | 177 |
| 2012/08/28 | 70,100 | 70,800 | 70,100 | 70,100 | 160 |
| 2012/08/27 | 71,000 | 71,000 | 70,000 | 70,500 | 87 |
| 2012/08/24 | 71,000 | 71,000 | 70,500 | 70,900 | 79 |
| 2012/08/23 | 71,100 | 71,200 | 71,000 | 71,100 | 20 |
| 2012/08/22 | 71,400 | 71,400 | 70,900 | 71,200 | 31 |
| 2012/08/21 | 71,200 | 71,500 | 71,200 | 71,500 | 28 |
| 2012/08/20 | 70,800 | 71,200 | 70,800 | 71,200 | 54 |
| 2012/08/17 | 70,000 | 70,500 | 69,900 | 70,400 | 26 |
| 2012/08/16 | 69,500 | 69,900 | 69,500 | 69,900 | 27 |
| 2012/08/15 | 69,400 | 69,800 | 69,100 | 69,100 | 38 |
| 2012/08/14 | 69,300 | 69,400 | 69,200 | 69,400 | 25 |
| 2012/08/13 | 69,300 | 69,300 | 68,800 | 68,900 | 51 |
| 2012/08/10 | 69,300 | 69,300 | 68,800 | 69,300 | 27 |
| 2012/08/09 | 68,900 | 69,300 | 68,800 | 69,300 | 24 |
| 2012/08/08 | 69,000 | 69,300 | 69,000 | 69,200 | 25 |
| 2012/08/07 | 69,200 | 69,200 | 68,900 | 69,000 | 21 |
| 2012/08/06 | 68,900 | 69,500 | 68,700 | 69,500 | 27 |
| 2012/08/03 | 68,700 | 69,100 | 68,600 | 68,900 | 36 |
| 2012/08/02 | 68,800 | 69,000 | 68,500 | 69,000 | 36 |
| 2012/08/01 | 69,300 | 69,300 | 68,800 | 69,000 | 32 |
| 2012/07/31 | 69,300 | 69,400 | 69,000 | 69,300 | 40 |
| 2012/07/30 | 68,000 | 69,400 | 68,000 | 69,400 | 67 |
| 2012/07/27 | 66,800 | 67,500 | 66,600 | 67,500 | 119 |
| 2012/07/26 | 66,600 | 66,600 | 66,100 | 66,500 | 207 |
| 2012/07/25 | 69,000 | 69,400 | 68,500 | 68,500 | 43 |
| 2012/07/24 | 70,000 | 70,000 | 69,000 | 69,100 | 55 |
| 2012/07/23 | 71,800 | 71,800 | 69,500 | 70,800 | 109 |
| 2012/07/20 | 75,000 | 75,000 | 74,800 | 75,000 | 22 |
| 2012/07/19 | 75,000 | 75,200 | 74,900 | 74,900 | 14 |
| 2012/07/18 | 74,900 | 75,000 | 74,900 | 75,000 | 19 |
| 2012/07/17 | 74,800 | 75,000 | 74,800 | 75,000 | 21 |
| 2012/07/13 | 75,000 | 75,000 | 74,500 | 74,500 | 18 |
| 2012/07/12 | 74,900 | 75,000 | 74,900 | 75,000 | 15 |
| 2012/07/11 | 74,800 | 75,000 | 74,800 | 74,900 | 15 |
| 2012/07/10 | 74,600 | 74,800 | 74,400 | 74,800 | 15 |
| 2012/07/09 | 74,400 | 74,500 | 74,300 | 74,400 | 15 |
| 2012/07/06 | 74,000 | 74,400 | 74,000 | 74,300 | 13 |
| 2012/07/05 | 74,200 | 74,500 | 73,800 | 74,000 | 34 |
| 2012/07/04 | 74,100 | 74,500 | 74,000 | 74,100 | 17 |
| 2012/07/03 | 74,500 | 74,500 | 74,000 | 74,200 | 17 |
| 2012/07/02 | 74,800 | 74,900 | 74,200 | 74,500 | 35 |
| 2012/06/29 | 73,600 | 73,900 | 73,600 | 73,800 | 17 |
| 2012/06/28 | 73,000 | 73,500 | 72,800 | 73,000 | 30 |
| 2012/06/27 | 72,000 | 72,300 | 72,000 | 72,300 | 16 |
| 2012/06/26 | 71,900 | 72,000 | 71,500 | 72,000 | 24 |
| 2012/06/25 | 71,300 | 71,900 | 71,300 | 71,500 | 23 |
| 2012/06/22 | 71,300 | 71,900 | 71,300 | 71,800 | 20 |
| 2012/06/21 | 71,100 | 71,300 | 71,000 | 71,300 | 9 |
| 2012/06/20 | 71,000 | 71,000 | 70,200 | 70,900 | 16 |
| 2012/06/19 | 70,800 | 71,100 | 70,300 | 70,300 | 20 |
| 2012/06/18 | 70,100 | 70,800 | 70,100 | 70,600 | 37 |
| 2012/06/15 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2012/06/14 | 69,900 | 70,000 | 69,600 | 70,000 | 8 |
| 2012/06/13 | 69,900 | 69,900 | 69,600 | 69,800 | 9 |
| 2012/06/12 | 69,900 | 69,900 | 69,500 | 69,900 | 16 |
| 2012/06/11 | 69,700 | 69,800 | 69,600 | 69,800 | 16 |
| 2012/06/08 | 69,300 | 69,600 | 69,300 | 69,600 | 17 |
| 2012/06/07 | 69,500 | 69,500 | 69,100 | 69,200 | 14 |
| 2012/06/06 | 68,900 | 69,400 | 68,900 | 69,000 | 11 |
| 2012/06/05 | 68,100 | 69,000 | 68,100 | 68,800 | 16 |
| 2012/06/04 | 68,600 | 69,100 | 68,600 | 69,000 | 18 |
| 2012/06/01 | 68,800 | 69,000 | 68,700 | 69,000 | 15 |
| 2012/05/31 | 68,000 | 68,800 | 68,000 | 68,800 | 13 |
| 2012/05/30 | 68,200 | 68,400 | 68,000 | 68,000 | 12 |
| 2012/05/29 | 68,000 | 68,000 | 67,800 | 67,800 | 7 |
| 2012/05/28 | 67,800 | 67,800 | 67,500 | 67,600 | 10 |
| 2012/05/25 | 67,500 | 67,900 | 67,500 | 67,600 | 10 |
| 2012/05/24 | 67,700 | 67,700 | 67,000 | 67,000 | 10 |
| 2012/05/23 | 67,500 | 67,700 | 67,000 | 67,000 | 12 |
| 2012/05/22 | 67,500 | 67,700 | 66,600 | 67,700 | 12 |
| 2012/05/21 | 67,400 | 67,500 | 66,300 | 66,300 | 23 |
| 2012/05/18 | 66,900 | 67,000 | 66,700 | 66,700 | 9 |
| 2012/05/17 | 65,500 | 66,700 | 65,500 | 66,700 | 17 |
| 2012/05/16 | 64,800 | 64,800 | 64,600 | 64,700 | 7 |
| 2012/05/15 | 67,100 | 67,100 | 64,200 | 64,500 | 79 |
| 2012/05/14 | 69,000 | 69,000 | 67,700 | 67,700 | 41 |
| 2012/05/11 | 69,500 | 69,500 | 69,000 | 69,000 | 16 |
| 2012/05/10 | 69,300 | 69,400 | 69,000 | 69,000 | 20 |
| 2012/05/09 | 69,400 | 69,400 | 69,300 | 69,300 | 10 |
| 2012/05/08 | 69,300 | 69,600 | 69,300 | 69,300 | 29 |
| 2012/05/07 | 69,700 | 69,700 | 69,500 | 69,500 | 53 |
| 2012/05/02 | 69,800 | 69,800 | 69,600 | 69,700 | 28 |
| 2012/05/01 | 69,900 | 69,900 | 69,500 | 69,600 | 35 |
| 2012/04/27 | 69,700 | 69,800 | 69,500 | 69,500 | 38 |
| 2012/04/26 | 69,800 | 69,800 | 69,500 | 69,600 | 71 |
| 2012/04/25 | 69,500 | 70,000 | 69,300 | 69,600 | 254 |
| 2012/04/24 | 71,600 | 71,600 | 71,200 | 71,500 | 25 |
| 2012/04/23 | 71,800 | 72,000 | 71,700 | 71,800 | 16 |
| 2012/04/20 | 71,600 | 72,500 | 71,500 | 71,600 | 15 |
| 2012/04/19 | 71,000 | 72,800 | 71,000 | 72,000 | 62 |
| 2012/04/18 | 72,000 | 73,300 | 72,000 | 73,300 | 14 |
| 2012/04/17 | 71,000 | 71,900 | 71,000 | 71,600 | 10 |
| 2012/04/16 | 71,100 | 71,100 | 70,700 | 70,700 | 31 |
| 2012/04/13 | 70,900 | 71,400 | 70,800 | 70,800 | 23 |
| 2012/04/12 | 71,000 | 71,500 | 70,800 | 70,800 | 19 |
| 2012/04/11 | 71,600 | 71,900 | 70,800 | 70,800 | 36 |
| 2012/04/10 | 72,000 | 72,400 | 71,500 | 71,500 | 9 |
| 2012/04/09 | 71,900 | 72,000 | 71,300 | 71,600 | 20 |
| 2012/04/06 | 72,900 | 73,100 | 72,000 | 72,100 | 8 |
| 2012/04/05 | 72,600 | 74,400 | 71,400 | 72,800 | 30 |
| 2012/04/04 | 73,000 | 74,900 | 71,200 | 74,800 | 74 |
| 2012/04/03 | 76,400 | 76,400 | 69,700 | 74,300 | 272 |
| 2012/04/02 | 71,600 | 71,900 | 71,100 | 71,900 | 13 |
| 2012/03/30 | 70,500 | 72,200 | 70,500 | 70,500 | 24 |
| 2012/03/29 | 69,300 | 69,900 | 69,300 | 69,900 | 13 |
| 2012/03/28 | 68,600 | 69,300 | 68,600 | 69,300 | 4 |
| 2012/03/27 | 68,800 | 69,000 | 68,500 | 68,500 | 14 |
| 2012/03/26 | 68,300 | 69,500 | 68,300 | 68,800 | 34 |
| 2012/03/23 | 69,100 | 69,600 | 69,100 | 69,200 | 6 |
| 2012/03/22 | 68,800 | 69,300 | 68,800 | 69,100 | 4 |
| 2012/03/21 | 68,700 | 68,800 | 68,700 | 68,800 | 11 |
| 2012/03/19 | 68,700 | 70,000 | 68,700 | 68,700 | 11 |
| 2012/03/16 | 68,700 | 69,400 | 68,700 | 69,400 | 6 |
| 2012/03/15 | 69,200 | 69,200 | 68,600 | 68,700 | 10 |
| 2012/03/14 | 69,600 | 69,600 | 69,400 | 69,400 | 5 |
| 2012/03/13 | 69,000 | 69,600 | 68,600 | 69,600 | 17 |
| 2012/03/12 | 69,000 | 69,300 | 69,000 | 69,100 | 10 |
| 2012/03/09 | 69,400 | 69,500 | 68,600 | 68,700 | 9 |
| 2012/03/08 | 69,500 | 69,500 | 68,700 | 68,700 | 13 |
| 2012/03/07 | 68,100 | 69,400 | 68,000 | 69,000 | 16 |
| 2012/03/06 | 69,700 | 69,700 | 68,500 | 68,500 | 6 |
| 2012/03/05 | 70,000 | 70,000 | 69,500 | 69,500 | 8 |
| 2012/03/02 | 67,200 | 70,100 | 67,200 | 70,000 | 80 |
| 2012/03/01 | 68,000 | 68,000 | 67,300 | 67,300 | 17 |
| 2012/02/29 | 67,900 | 68,800 | 67,800 | 68,500 | 29 |
| 2012/02/28 | 69,000 | 69,000 | 68,200 | 68,200 | 28 |
| 2012/02/27 | 68,500 | 69,600 | 68,000 | 69,600 | 179 |
| 2012/02/24 | 72,000 | 74,000 | 71,900 | 74,000 | 94 |
| 2012/02/23 | 72,400 | 72,800 | 71,500 | 72,800 | 44 |
| 2012/02/22 | 71,800 | 72,600 | 71,200 | 71,200 | 45 |
| 2012/02/21 | 70,900 | 72,000 | 70,800 | 71,800 | 39 |
| 2012/02/20 | 70,000 | 70,400 | 69,800 | 70,000 | 38 |
| 2012/02/17 | 69,400 | 69,500 | 69,400 | 69,500 | 14 |
| 2012/02/16 | 68,600 | 69,400 | 68,600 | 69,100 | 26 |
| 2012/02/15 | 68,500 | 68,500 | 68,400 | 68,500 | 29 |
| 2012/02/14 | 68,400 | 68,500 | 68,300 | 68,500 | 16 |
| 2012/02/13 | 68,400 | 68,400 | 68,200 | 68,400 | 15 |
| 2012/02/10 | 68,200 | 68,500 | 68,000 | 68,500 | 18 |
| 2012/02/09 | 69,000 | 69,000 | 68,400 | 68,800 | 24 |
| 2012/02/08 | 69,000 | 69,000 | 68,700 | 68,900 | 29 |
| 2012/02/07 | 68,700 | 68,900 | 68,500 | 68,900 | 17 |
| 2012/02/06 | 68,100 | 68,800 | 68,000 | 68,500 | 32 |
| 2012/02/03 | 67,800 | 68,300 | 67,800 | 67,900 | 19 |
| 2012/02/02 | 67,500 | 67,800 | 67,200 | 67,800 | 10 |
| 2012/02/01 | 66,600 | 67,000 | 66,600 | 67,000 | 25 |
| 2012/01/31 | 66,400 | 66,600 | 65,100 | 66,300 | 36 |
| 2012/01/30 | 66,900 | 66,900 | 65,400 | 66,000 | 60 |
| 2012/01/27 | 65,700 | 67,600 | 65,400 | 67,000 | 60 |
| 2012/01/26 | 65,500 | 66,000 | 65,500 | 65,700 | 26 |
| 2012/01/25 | 65,400 | 65,500 | 65,300 | 65,500 | 10 |
| 2012/01/24 | 65,800 | 65,900 | 65,200 | 65,200 | 32 |
| 2012/01/23 | 65,500 | 65,700 | 65,200 | 65,700 | 43 |
| 2012/01/20 | 65,400 | 65,500 | 65,300 | 65,500 | 15 |
| 2012/01/19 | 65,500 | 65,600 | 65,200 | 65,500 | 19 |
| 2012/01/18 | 65,300 | 65,500 | 65,300 | 65,500 | 20 |
| 2012/01/17 | 65,300 | 65,500 | 65,300 | 65,300 | 11 |
| 2012/01/16 | 65,000 | 65,300 | 65,000 | 65,100 | 10 |
| 2012/01/13 | 65,300 | 65,300 | 65,000 | 65,000 | 13 |
| 2012/01/12 | 65,900 | 65,900 | 65,400 | 65,400 | 8 |
| 2012/01/11 | 66,000 | 67,500 | 64,700 | 66,000 | 58 |
| 2012/01/10 | 65,400 | 66,000 | 65,100 | 66,000 | 17 |
| 2012/01/06 | 65,000 | 65,800 | 64,800 | 64,800 | 25 |
| 2012/01/05 | 65,500 | 69,800 | 63,200 | 64,700 | 169 |
| 2012/01/04 | 65,000 | 66,000 | 65,000 | 65,600 | 23 |