ジェリービーンズグループ(3070)の株価時系列情報
ジェリービーンズグループ(3070)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 131,000 | 131,000 | 129,000 | 130,000 | 11 |
| 2007/12/27 | 132,000 | 134,000 | 132,000 | 134,000 | 12 |
| 2007/12/26 | 132,000 | 134,000 | 130,000 | 134,000 | 26 |
| 2007/12/25 | 134,000 | 134,000 | 130,000 | 131,000 | 11 |
| 2007/12/21 | 133,000 | 137,000 | 129,000 | 134,000 | 27 |
| 2007/12/20 | 146,000 | 146,000 | 134,000 | 135,000 | 54 |
| 2007/12/19 | 144,000 | 147,000 | 139,000 | 140,000 | 28 |
| 2007/12/18 | 143,000 | 146,000 | 142,000 | 144,000 | 27 |
| 2007/12/17 | 155,000 | 157,000 | 147,000 | 147,000 | 51 |
| 2007/12/14 | 161,000 | 161,000 | 156,000 | 156,000 | 32 |
| 2007/12/13 | 165,000 | 165,000 | 161,000 | 161,000 | 15 |
| 2007/12/12 | 163,000 | 164,000 | 162,000 | 164,000 | 8 |
| 2007/12/11 | 162,000 | 163,000 | 161,000 | 163,000 | 9 |
| 2007/12/10 | 165,000 | 165,000 | 162,000 | 162,000 | 15 |
| 2007/12/07 | 164,000 | 166,000 | 164,000 | 165,000 | 17 |
| 2007/12/06 | 165,000 | 173,000 | 164,000 | 164,000 | 93 |
| 2007/12/05 | 164,000 | 164,000 | 160,000 | 164,000 | 30 |
| 2007/12/04 | 167,000 | 167,000 | 165,000 | 167,000 | 21 |
| 2007/12/03 | 166,000 | 168,000 | 165,000 | 168,000 | 16 |
| 2007/11/30 | 166,000 | 168,000 | 161,000 | 166,000 | 42 |
| 2007/11/29 | 165,000 | 174,000 | 163,000 | 164,000 | 140 |
| 2007/11/28 | 162,000 | 164,000 | 157,000 | 160,000 | 46 |
| 2007/11/27 | 156,000 | 160,000 | 156,000 | 159,000 | 9 |
| 2007/11/26 | 162,000 | 163,000 | 160,000 | 160,000 | 7 |
| 2007/11/22 | 159,000 | 160,000 | 155,000 | 160,000 | 21 |
| 2007/11/21 | 162,000 | 164,000 | 158,000 | 162,000 | 41 |
| 2007/11/20 | 167,000 | 167,000 | 157,000 | 163,000 | 86 |
| 2007/11/19 | 172,000 | 174,000 | 168,000 | 168,000 | 39 |
| 2007/11/16 | 171,000 | 174,000 | 170,000 | 172,000 | 28 |
| 2007/11/15 | 176,000 | 178,000 | 171,000 | 171,000 | 65 |
| 2007/11/14 | 181,000 | 185,000 | 178,000 | 179,000 | 55 |
| 2007/11/13 | 175,000 | 183,000 | 174,000 | 178,000 | 86 |
| 2007/11/12 | 177,000 | 186,000 | 175,000 | 186,000 | 32 |
| 2007/11/09 | 176,000 | 181,000 | 176,000 | 180,000 | 29 |
| 2007/11/08 | 177,000 | 180,000 | 176,000 | 179,000 | 61 |
| 2007/11/07 | 188,000 | 188,000 | 178,000 | 181,000 | 48 |
| 2007/11/06 | 194,000 | 194,000 | 187,000 | 187,000 | 72 |
| 2007/11/05 | 192,000 | 204,000 | 190,000 | 194,000 | 73 |
| 2007/11/02 | 189,000 | 192,000 | 187,000 | 192,000 | 25 |
| 2007/11/01 | 191,000 | 195,000 | 190,000 | 191,000 | 75 |
| 2007/10/31 | 192,000 | 192,000 | 189,000 | 190,000 | 17 |
| 2007/10/30 | 193,000 | 193,000 | 189,000 | 192,000 | 45 |
| 2007/10/29 | 195,000 | 198,000 | 189,000 | 192,000 | 31 |
| 2007/10/26 | 186,000 | 196,000 | 186,000 | 192,000 | 77 |
| 2007/10/25 | 199,000 | 201,000 | 188,000 | 189,000 | 50 |
| 2007/10/24 | 203,000 | 203,000 | 197,000 | 199,000 | 32 |
| 2007/10/23 | 207,000 | 209,000 | 202,000 | 202,000 | 22 |
| 2007/10/22 | 203,000 | 204,000 | 198,000 | 204,000 | 39 |
| 2007/10/19 | 212,000 | 213,000 | 204,000 | 208,000 | 28 |
| 2007/10/18 | 197,000 | 213,000 | 197,000 | 207,000 | 69 |
| 2007/10/17 | 193,000 | 204,000 | 190,000 | 199,000 | 79 |
| 2007/10/16 | 207,000 | 207,000 | 195,000 | 196,000 | 113 |
| 2007/10/15 | 220,000 | 223,000 | 203,000 | 207,000 | 107 |
| 2007/10/12 | 218,000 | 218,000 | 210,000 | 212,000 | 76 |
| 2007/10/11 | 223,000 | 223,000 | 217,000 | 218,000 | 73 |
| 2007/10/10 | 231,000 | 231,000 | 215,000 | 225,000 | 111 |
| 2007/10/09 | 219,000 | 228,000 | 219,000 | 223,000 | 184 |
| 2007/10/05 | 215,000 | 223,000 | 212,000 | 215,000 | 272 |
| 2007/10/04 | 212,000 | 220,000 | 211,000 | 216,000 | 155 |
| 2007/10/03 | 211,000 | 218,000 | 211,000 | 212,000 | 189 |
| 2007/10/02 | 204,000 | 221,000 | 204,000 | 217,000 | 653 |
| 2007/10/01 | 208,000 | 208,000 | 200,000 | 203,000 | 43 |
| 2007/09/28 | 210,000 | 213,000 | 201,000 | 207,000 | 127 |
| 2007/09/27 | 200,000 | 212,000 | 198,000 | 207,000 | 217 |
| 2007/09/26 | 186,000 | 194,000 | 186,000 | 192,000 | 24 |
| 2007/09/25 | 182,000 | 193,000 | 176,000 | 189,000 | 78 |
| 2007/09/21 | 188,000 | 188,000 | 180,000 | 185,000 | 45 |
| 2007/09/20 | 191,000 | 191,000 | 184,000 | 187,000 | 43 |
| 2007/09/19 | 193,000 | 193,000 | 189,000 | 191,000 | 11 |
| 2007/09/18 | 185,000 | 195,000 | 181,000 | 184,000 | 53 |
| 2007/09/14 | 184,000 | 185,000 | 183,000 | 185,000 | 16 |
| 2007/09/13 | 180,000 | 185,000 | 180,000 | 184,000 | 62 |
| 2007/09/12 | 186,000 | 192,000 | 180,000 | 180,000 | 46 |
| 2007/09/11 | 185,000 | 195,000 | 183,000 | 189,000 | 51 |
| 2007/09/10 | 184,000 | 187,000 | 182,000 | 184,000 | 60 |
| 2007/09/07 | 200,000 | 200,000 | 189,000 | 192,000 | 23 |
| 2007/09/06 | 192,000 | 199,000 | 186,000 | 197,000 | 51 |
| 2007/09/05 | 201,000 | 201,000 | 194,000 | 201,000 | 38 |
| 2007/09/04 | 205,000 | 208,000 | 199,000 | 202,000 | 77 |
| 2007/09/03 | 214,000 | 215,000 | 204,000 | 205,000 | 122 |
| 2007/08/31 | 210,000 | 234,000 | 205,000 | 215,000 | 1,054 |
| 2007/08/30 | 190,000 | 205,000 | 190,000 | 202,000 | 256 |
| 2007/08/29 | 188,000 | 188,000 | 182,000 | 187,000 | 37 |
| 2007/08/28 | 193,000 | 195,000 | 190,000 | 192,000 | 27 |
| 2007/08/27 | 194,000 | 194,000 | 188,000 | 191,000 | 38 |
| 2007/08/24 | 190,000 | 193,000 | 189,000 | 192,000 | 75 |
| 2007/08/23 | 185,000 | 195,000 | 185,000 | 195,000 | 89 |
| 2007/08/22 | 180,000 | 189,000 | 180,000 | 185,000 | 36 |
| 2007/08/21 | 190,000 | 190,000 | 182,000 | 189,000 | 56 |
| 2007/08/20 | 180,000 | 199,000 | 175,000 | 188,000 | 211 |
| 2007/08/17 | 187,000 | 187,000 | 170,000 | 170,000 | 132 |
| 2007/08/16 | 192,000 | 192,000 | 185,000 | 187,000 | 66 |
| 2007/08/15 | 195,000 | 197,000 | 193,000 | 195,000 | 53 |
| 2007/08/14 | 189,000 | 200,000 | 188,000 | 200,000 | 59 |
| 2007/08/13 | 186,000 | 196,000 | 185,000 | 189,000 | 98 |
| 2007/08/10 | 189,000 | 192,000 | 188,000 | 191,000 | 64 |
| 2007/08/09 | 197,000 | 200,000 | 193,000 | 194,000 | 87 |
| 2007/08/08 | 202,000 | 203,000 | 193,000 | 197,000 | 135 |
| 2007/08/07 | 209,000 | 211,000 | 201,000 | 201,000 | 100 |
| 2007/08/06 | 209,000 | 209,000 | 203,000 | 207,000 | 88 |
| 2007/08/03 | 215,000 | 216,000 | 210,000 | 213,000 | 72 |
| 2007/08/02 | 220,000 | 220,000 | 210,000 | 214,000 | 102 |
| 2007/08/01 | 223,000 | 223,000 | 214,000 | 215,000 | 56 |
| 2007/07/31 | 227,000 | 227,000 | 220,000 | 224,000 | 55 |
| 2007/07/30 | 211,000 | 224,000 | 210,000 | 224,000 | 119 |
| 2007/07/27 | 214,000 | 220,000 | 211,000 | 215,000 | 190 |
| 2007/07/26 | 227,000 | 237,000 | 218,000 | 222,000 | 365 |
| 2007/07/25 | 218,000 | 231,000 | 218,000 | 227,000 | 126 |
| 2007/07/24 | 217,000 | 235,000 | 213,000 | 230,000 | 344 |
| 2007/07/23 | 216,000 | 218,000 | 212,000 | 216,000 | 215 |
| 2007/07/20 | 240,000 | 243,000 | 219,000 | 224,000 | 729 |
| 2007/07/19 | 255,000 | 259,000 | 237,000 | 237,000 | 1,885 |
| 2007/07/18 | 215,000 | 219,000 | 212,000 | 219,000 | 121 |
| 2007/07/17 | 217,000 | 223,000 | 215,000 | 215,000 | 123 |
| 2007/07/13 | 226,000 | 226,000 | 216,000 | 218,000 | 130 |
| 2007/07/12 | 234,000 | 234,000 | 217,000 | 222,000 | 231 |
| 2007/07/11 | 240,000 | 241,000 | 232,000 | 234,000 | 133 |
| 2007/07/10 | 248,000 | 252,000 | 240,000 | 244,000 | 171 |
| 2007/07/09 | 249,000 | 253,000 | 247,000 | 247,000 | 45 |
| 2007/07/06 | 253,000 | 254,000 | 244,000 | 248,000 | 152 |
| 2007/07/05 | 244,000 | 259,000 | 243,000 | 253,000 | 276 |
| 2007/07/04 | 265,000 | 265,000 | 250,000 | 251,000 | 325 |
| 2007/07/03 | 266,000 | 269,000 | 265,000 | 265,000 | 71 |
| 2007/07/02 | 270,000 | 271,000 | 265,000 | 265,000 | 82 |
| 2007/06/29 | 271,000 | 278,000 | 265,000 | 269,000 | 173 |
| 2007/06/28 | 265,000 | 275,000 | 263,000 | 275,000 | 289 |
| 2007/06/27 | 270,000 | 270,000 | 261,000 | 265,000 | 228 |
| 2007/06/26 | 276,000 | 292,000 | 263,000 | 269,000 | 971 |
| 2007/06/25 | 279,000 | 281,000 | 276,000 | 278,000 | 168 |
| 2007/06/22 | 284,000 | 286,000 | 278,000 | 280,000 | 204 |
| 2007/06/21 | 285,000 | 285,000 | 282,000 | 284,000 | 182 |
| 2007/06/20 | 289,000 | 292,000 | 282,000 | 287,000 | 287 |
| 2007/06/19 | 289,000 | 298,000 | 287,000 | 291,000 | 376 |
| 2007/06/18 | 295,000 | 296,000 | 289,000 | 290,000 | 315 |
| 2007/06/15 | 299,000 | 301,000 | 292,000 | 294,000 | 583 |
| 2007/06/14 | 286,000 | 303,000 | 284,000 | 295,000 | 884 |
| 2007/06/13 | 287,000 | 289,000 | 284,000 | 286,000 | 300 |
| 2007/06/12 | 290,000 | 294,000 | 286,000 | 287,000 | 356 |
| 2007/06/11 | 301,000 | 310,000 | 287,000 | 287,000 | 1,369 |
| 2007/06/08 | 291,000 | 316,000 | 286,000 | 295,000 | 2,575 |
| 2007/06/07 | 295,000 | 300,000 | 294,000 | 296,000 | 390 |
| 2007/06/06 | 294,000 | 306,000 | 293,000 | 301,000 | 530 |
| 2007/06/05 | 311,000 | 311,000 | 297,000 | 298,000 | 447 |
| 2007/06/04 | 315,000 | 320,000 | 302,000 | 306,000 | 750 |
| 2007/06/01 | 302,000 | 317,000 | 299,000 | 311,000 | 1,441 |
| 2007/05/31 | 295,000 | 303,000 | 291,000 | 301,000 | 501 |
| 2007/05/30 | 301,000 | 306,000 | 288,000 | 293,000 | 618 |
| 2007/05/29 | 296,000 | 304,000 | 292,000 | 301,000 | 665 |
| 2007/05/28 | 293,000 | 298,000 | 288,000 | 296,000 | 884 |
| 2007/05/25 | 285,000 | 292,000 | 280,000 | 290,000 | 500 |
| 2007/05/24 | 290,000 | 294,000 | 279,000 | 284,000 | 818 |
| 2007/05/23 | 296,000 | 303,000 | 288,000 | 290,000 | 1,258 |
| 2007/05/22 | 275,000 | 308,000 | 275,000 | 297,000 | 3,015 |
| 2007/05/21 | 284,000 | 288,000 | 271,000 | 274,000 | 1,130 |
| 2007/05/18 | 308,000 | 309,000 | 281,000 | 284,000 | 1,469 |
| 2007/05/17 | 320,000 | 329,000 | 300,000 | 310,000 | 1,572 |
| 2007/05/16 | 325,000 | 334,000 | 314,000 | 323,000 | 1,799 |
| 2007/05/15 | 318,000 | 341,000 | 304,000 | 310,000 | 4,391 |
| 2007/05/14 | 345,000 | 347,000 | 307,000 | 319,000 | 3,662 |
| 2007/05/11 | 305,000 | 345,000 | 298,000 | 340,000 | 6,555 |
| 2007/05/10 | 311,000 | 318,000 | 297,000 | 304,000 | 3,106 |
| 2007/05/09 | 285,000 | 327,000 | 282,000 | 307,000 | 4,837 |
| 2007/05/08 | 294,000 | 297,000 | 282,000 | 289,000 | 1,193 |
| 2007/05/07 | 285,000 | 299,000 | 279,000 | 294,000 | 1,110 |
| 2007/05/02 | 291,000 | 296,000 | 282,000 | 285,000 | 1,385 |
| 2007/05/01 | 273,000 | 304,000 | 263,000 | 295,000 | 4,130 |
| 2007/04/27 | 284,000 | 286,000 | 261,000 | 268,000 | 1,496 |
| 2007/04/26 | 305,000 | 317,000 | 274,000 | 280,000 | 4,086 |
| 2007/04/25 | 284,000 | 314,000 | 277,000 | 308,000 | 7,561 |
| 2007/04/24 | 265,000 | 280,000 | 262,000 | 274,000 | 2,724 |
| 2007/04/23 | 281,000 | 290,000 | 266,000 | 268,000 | 3,491 |
| 2007/04/20 | 283,000 | 300,000 | 264,000 | 281,000 | 6,879 |
| 2007/04/19 | 309,000 | 322,000 | 271,000 | 273,000 | 4,571 |
| 2007/04/18 | 370,000 | 380,000 | 298,000 | 310,000 | 6,520 |
| 2007/04/17 | 374,000 | 410,000 | 334,000 | 355,000 | 12,931 |
| 2007/04/16 | 333,000 | 364,000 | 330,000 | 364,000 | 7,321 |
| 2007/04/13 | 325,000 | 351,000 | 296,000 | 314,000 | 8,440 |
| 2007/04/12 | 268,000 | 315,000 | 268,000 | 315,000 | 3,949 |
| 2007/04/11 | 352,000 | 353,000 | 273,000 | 275,000 | 5,067 |
| 2007/04/10 | 280,000 | 322,000 | 273,000 | 322,000 | 6,717 |
| 2007/04/09 | 240,000 | 282,000 | 233,000 | 282,000 | 4,140 |
| 2007/04/06 | 245,000 | 248,000 | 231,000 | 242,000 | 1,105 |
| 2007/04/05 | 251,000 | 262,000 | 241,000 | 241,000 | 3,098 |
| 2007/04/04 | 236,000 | 258,000 | 221,000 | 255,000 | 3,567 |
| 2007/04/03 | 214,000 | 235,000 | 209,000 | 232,000 | 2,291 |
| 2007/04/02 | 224,000 | 226,000 | 205,000 | 208,000 | 607 |
| 2007/03/30 | 238,000 | 238,000 | 218,000 | 220,000 | 1,096 |
| 2007/03/29 | 214,000 | 243,000 | 207,000 | 229,000 | 3,000 |
| 2007/03/28 | 196,000 | 216,000 | 192,000 | 206,000 | 1,553 |
| 2007/03/27 | 198,000 | 204,000 | 195,000 | 196,000 | 324 |
| 2007/03/26 | 196,000 | 205,000 | 192,000 | 199,000 | 437 |
| 2007/03/23 | 204,000 | 208,000 | 194,000 | 197,000 | 458 |
| 2007/03/22 | 200,000 | 215,000 | 197,000 | 204,000 | 1,277 |
| 2007/03/20 | 196,000 | 200,000 | 189,000 | 197,000 | 400 |
| 2007/03/19 | 196,000 | 201,000 | 190,000 | 194,000 | 283 |
| 2007/03/16 | 208,000 | 208,000 | 198,000 | 199,000 | 422 |
| 2007/03/15 | 213,000 | 214,000 | 205,000 | 206,000 | 561 |
| 2007/03/14 | 209,000 | 212,000 | 200,000 | 205,000 | 1,880 |
| 2007/03/13 | 203,000 | 244,000 | 200,000 | 225,000 | 5,954 |
| 2007/03/12 | 202,000 | 205,000 | 192,000 | 205,000 | 520 |
| 2007/03/09 | 208,000 | 208,000 | 200,000 | 201,000 | 233 |
| 2007/03/08 | 204,000 | 208,000 | 200,000 | 207,000 | 226 |
| 2007/03/07 | 216,000 | 219,000 | 204,000 | 206,000 | 396 |
| 2007/03/06 | 201,000 | 215,000 | 200,000 | 214,000 | 694 |
| 2007/03/05 | 212,000 | 215,000 | 196,000 | 203,000 | 648 |
| 2007/03/02 | 216,000 | 225,000 | 212,000 | 216,000 | 1,120 |
| 2007/03/01 | 229,000 | 236,000 | 209,000 | 218,000 | 1,644 |
| 2007/02/28 | 212,000 | 234,000 | 212,000 | 225,000 | 2,565 |
| 2007/02/27 | 237,000 | 254,000 | 237,000 | 252,000 | 2,938 |
| 2007/02/26 | 233,000 | 240,000 | 230,000 | 235,000 | 1,082 |
| 2007/02/23 | 240,000 | 243,000 | 232,000 | 233,000 | 755 |
| 2007/02/22 | 240,000 | 250,000 | 234,000 | 237,000 | 1,884 |
| 2007/02/21 | 242,000 | 247,000 | 231,000 | 240,000 | 1,351 |
| 2007/02/20 | 237,000 | 257,000 | 233,000 | 242,000 | 2,657 |
| 2007/02/19 | 255,000 | 262,000 | 240,000 | 240,000 | 1,647 |
| 2007/02/16 | 267,000 | 273,000 | 261,000 | 265,000 | 3,341 |
| 2007/02/15 | 277,000 | 283,000 | 262,000 | 263,000 | 4,321 |
| 2007/02/14 | 272,000 | 303,000 | 255,000 | 293,000 | 9,938 |
| 2007/02/13 | 296,000 | 314,000 | 264,000 | 264,000 | 6,281 |
| 2007/02/09 | 330,000 | 335,000 | 295,000 | 295,000 | 7,068 |
| 2007/02/08 | 333,000 | 353,000 | 328,000 | 345,000 | 10,063 |
| 2007/02/07 | 415,000 | 438,000 | 374,000 | 393,000 | 6,789 |