3046 (株)ジンズホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 4,385 | 4,455 | 4,335 | 4,450 | 145,800 | 4,450 |
| 2013-12-27 | 4,400 | 4,400 | 4,305 | 4,335 | 108,100 | 4,335 |
| 2013-12-26 | 4,425 | 4,435 | 4,320 | 4,340 | 163,000 | 4,340 |
| 2013-12-25 | 4,545 | 4,545 | 4,370 | 4,410 | 215,400 | 4,410 |
| 2013-12-24 | 4,500 | 4,565 | 4,465 | 4,525 | 377,600 | 4,525 |
| 2013-12-20 | 4,480 | 4,540 | 4,440 | 4,460 | 169,400 | 4,460 |
| 2013-12-19 | 4,540 | 4,590 | 4,465 | 4,485 | 186,200 | 4,485 |
| 2013-12-18 | 4,415 | 4,600 | 4,405 | 4,515 | 462,400 | 4,515 |
| 2013-12-17 | 4,320 | 4,410 | 4,320 | 4,385 | 208,600 | 4,385 |
| 2013-12-16 | 4,230 | 4,335 | 4,230 | 4,295 | 117,500 | 4,295 |
| 2013-12-13 | 4,340 | 4,405 | 4,285 | 4,300 | 272,600 | 4,300 |
| 2013-12-12 | 4,255 | 4,380 | 4,235 | 4,340 | 378,400 | 4,340 |
| 2013-12-11 | 4,260 | 4,280 | 4,155 | 4,230 | 171,700 | 4,230 |
| 2013-12-10 | 4,210 | 4,280 | 4,190 | 4,270 | 241,000 | 4,270 |
| 2013-12-09 | 3,960 | 4,255 | 3,955 | 4,240 | 626,600 | 4,240 |
| 2013-12-06 | 3,830 | 3,990 | 3,810 | 3,955 | 639,600 | 3,955 |
| 2013-12-05 | 4,170 | 4,300 | 4,095 | 4,130 | 468,300 | 4,130 |
| 2013-12-04 | 4,170 | 4,220 | 4,145 | 4,170 | 176,400 | 4,170 |
| 2013-12-03 | 4,140 | 4,220 | 4,115 | 4,200 | 249,000 | 4,200 |
| 2013-12-02 | 4,000 | 4,125 | 3,990 | 4,100 | 199,600 | 4,100 |
| 2013-11-29 | 3,990 | 4,050 | 3,970 | 3,990 | 98,000 | 3,990 |
| 2013-11-28 | 4,120 | 4,120 | 4,015 | 4,030 | 105,600 | 4,030 |
| 2013-11-27 | 4,050 | 4,225 | 4,020 | 4,115 | 437,400 | 4,115 |
| 2013-11-26 | 3,865 | 4,080 | 3,810 | 4,030 | 283,500 | 4,030 |
| 2013-11-25 | 3,855 | 3,890 | 3,840 | 3,865 | 97,200 | 3,865 |
| 2013-11-22 | 3,890 | 3,935 | 3,830 | 3,845 | 133,100 | 3,845 |
| 2013-11-21 | 3,920 | 3,930 | 3,850 | 3,895 | 194,300 | 3,895 |
| 2013-11-20 | 3,810 | 3,950 | 3,795 | 3,935 | 193,300 | 3,935 |
| 2013-11-19 | 3,855 | 3,855 | 3,755 | 3,810 | 115,900 | 3,810 |
| 2013-11-18 | 3,830 | 3,850 | 3,760 | 3,835 | 93,300 | 3,835 |
| 2013-11-15 | 3,810 | 3,875 | 3,805 | 3,830 | 120,400 | 3,830 |
| 2013-11-14 | 3,810 | 3,860 | 3,790 | 3,815 | 108,500 | 3,815 |
| 2013-11-13 | 3,875 | 3,970 | 3,805 | 3,820 | 146,900 | 3,820 |
| 2013-11-12 | 3,780 | 3,905 | 3,780 | 3,885 | 144,300 | 3,885 |
| 2013-11-11 | 3,800 | 3,815 | 3,720 | 3,785 | 151,600 | 3,785 |
| 2013-11-08 | 3,750 | 3,825 | 3,730 | 3,745 | 120,400 | 3,745 |
| 2013-11-07 | 3,785 | 3,840 | 3,720 | 3,760 | 154,000 | 3,760 |
| 2013-11-06 | 3,950 | 3,950 | 3,775 | 3,800 | 262,800 | 3,800 |
| 2013-11-05 | 3,755 | 3,965 | 3,700 | 3,955 | 285,500 | 3,955 |
| 2013-11-01 | 3,890 | 3,915 | 3,705 | 3,760 | 365,400 | 3,760 |
| 2013-10-31 | 3,915 | 4,030 | 3,875 | 3,890 | 146,500 | 3,890 |
| 2013-10-30 | 3,920 | 4,085 | 3,905 | 3,955 | 214,000 | 3,955 |
| 2013-10-29 | 3,960 | 4,070 | 3,890 | 3,960 | 274,200 | 3,960 |
| 2013-10-28 | 4,250 | 4,275 | 3,820 | 4,020 | 731,100 | 4,020 |
| 2013-10-25 | 4,240 | 4,400 | 4,100 | 4,300 | 689,000 | 4,300 |
| 2013-10-24 | 3,945 | 4,200 | 3,855 | 4,195 | 887,900 | 4,195 |
| 2013-10-23 | 3,700 | 3,905 | 3,665 | 3,905 | 523,100 | 3,905 |
| 2013-10-22 | 3,720 | 3,730 | 3,610 | 3,670 | 163,000 | 3,670 |
| 2013-10-21 | 3,680 | 3,800 | 3,670 | 3,720 | 380,800 | 3,720 |
| 2013-10-18 | 3,555 | 3,640 | 3,500 | 3,640 | 240,700 | 3,640 |
| 2013-10-17 | 3,445 | 3,600 | 3,445 | 3,530 | 523,100 | 3,530 |
| 2013-10-16 | 3,305 | 3,370 | 3,300 | 3,350 | 286,200 | 3,350 |
| 2013-10-15 | 3,365 | 3,380 | 3,280 | 3,315 | 215,900 | 3,315 |
| 2013-10-11 | 3,450 | 3,460 | 3,220 | 3,365 | 783,600 | 3,365 |
| 2013-10-10 | 3,395 | 3,430 | 3,370 | 3,390 | 195,600 | 3,390 |
| 2013-10-09 | 3,395 | 3,425 | 3,370 | 3,380 | 156,200 | 3,380 |
| 2013-10-08 | 3,360 | 3,440 | 3,360 | 3,405 | 168,300 | 3,405 |
| 2013-10-07 | 3,370 | 3,540 | 3,250 | 3,400 | 602,100 | 3,400 |
| 2013-10-04 | 3,420 | 3,490 | 3,400 | 3,440 | 155,300 | 3,440 |
| 2013-10-03 | 3,520 | 3,560 | 3,475 | 3,480 | 206,200 | 3,480 |
| 2013-10-02 | 3,695 | 3,715 | 3,580 | 3,590 | 187,800 | 3,590 |
| 2013-10-01 | 3,685 | 3,730 | 3,670 | 3,670 | 171,000 | 3,670 |
| 2013-09-30 | 3,745 | 3,745 | 3,640 | 3,690 | 172,800 | 3,690 |
| 2013-09-27 | 3,775 | 3,785 | 3,720 | 3,770 | 175,100 | 3,770 |
| 2013-09-26 | 3,755 | 3,790 | 3,750 | 3,770 | 239,100 | 3,770 |
| 2013-09-25 | 3,680 | 3,765 | 3,665 | 3,760 | 242,200 | 3,760 |
| 2013-09-24 | 3,580 | 3,655 | 3,565 | 3,650 | 143,300 | 3,650 |
| 2013-09-20 | 3,710 | 3,720 | 3,540 | 3,580 | 181,500 | 3,580 |
| 2013-09-19 | 3,640 | 3,665 | 3,585 | 3,660 | 216,400 | 3,660 |
| 2013-09-18 | 3,500 | 3,555 | 3,480 | 3,510 | 93,000 | 3,510 |
| 2013-09-17 | 3,440 | 3,575 | 3,420 | 3,495 | 221,100 | 3,495 |
| 2013-09-13 | 3,465 | 3,465 | 3,385 | 3,415 | 191,700 | 3,415 |
| 2013-09-12 | 3,500 | 3,535 | 3,385 | 3,395 | 215,800 | 3,395 |
| 2013-09-11 | 3,515 | 3,570 | 3,465 | 3,545 | 142,900 | 3,545 |
| 2013-09-10 | 3,605 | 3,615 | 3,420 | 3,445 | 225,800 | 3,445 |
| 2013-09-09 | 3,535 | 3,675 | 3,485 | 3,600 | 339,800 | 3,600 |
| 2013-09-06 | 3,760 | 3,760 | 3,395 | 3,475 | 520,200 | 3,475 |
| 2013-09-05 | 3,700 | 3,830 | 3,695 | 3,755 | 345,400 | 3,755 |
| 2013-09-04 | 3,550 | 3,660 | 3,510 | 3,655 | 163,400 | 3,655 |
| 2013-09-03 | 3,595 | 3,595 | 3,510 | 3,580 | 202,500 | 3,580 |
| 2013-09-02 | 3,380 | 3,550 | 3,370 | 3,515 | 204,500 | 3,515 |
| 2013-08-30 | 3,265 | 3,460 | 3,265 | 3,450 | 506,400 | 3,450 |
| 2013-08-29 | 3,290 | 3,310 | 3,160 | 3,200 | 310,900 | 3,200 |
| 2013-08-28 | 3,230 | 3,330 | 3,135 | 3,295 | 361,000 | 3,295 |
| 2013-08-27 | 3,520 | 3,520 | 3,365 | 3,410 | 264,300 | 3,410 |
| 2013-08-26 | 3,630 | 3,630 | 3,500 | 3,510 | 205,400 | 3,510 |
| 2013-08-23 | 3,845 | 3,850 | 3,610 | 3,645 | 227,300 | 3,645 |
| 2013-08-22 | 3,730 | 3,820 | 3,565 | 3,755 | 282,300 | 3,755 |
| 2013-08-21 | 3,850 | 4,030 | 3,750 | 3,790 | 577,600 | 3,790 |
| 2013-08-20 | 3,560 | 3,780 | 3,540 | 3,775 | 362,300 | 3,775 |
| 2013-08-19 | 3,480 | 3,680 | 3,475 | 3,615 | 403,900 | 3,615 |
| 2013-08-16 | 3,210 | 3,570 | 3,205 | 3,500 | 585,800 | 3,500 |
| 2013-08-15 | 3,300 | 3,345 | 3,200 | 3,210 | 448,700 | 3,210 |
| 2013-08-14 | 3,450 | 3,570 | 3,090 | 3,360 | 1,310,800 | 3,360 |
| 2013-08-13 | 3,650 | 3,670 | 3,465 | 3,490 | 444,600 | 3,490 |
| 2013-08-12 | 3,735 | 3,750 | 3,650 | 3,695 | 219,900 | 3,695 |
| 2013-08-09 | 3,650 | 3,730 | 3,645 | 3,710 | 194,500 | 3,710 |
| 2013-08-08 | 3,705 | 3,795 | 3,620 | 3,625 | 340,000 | 3,625 |
| 2013-08-07 | 3,850 | 3,870 | 3,725 | 3,745 | 358,200 | 3,745 |
| 2013-08-06 | 4,030 | 4,030 | 3,730 | 3,920 | 644,500 | 3,920 |
| 2013-08-05 | 4,000 | 4,175 | 3,990 | 4,175 | 146,800 | 4,175 |
| 2013-08-02 | 3,970 | 4,110 | 3,905 | 4,070 | 172,900 | 4,070 |
| 2013-08-01 | 3,890 | 3,950 | 3,730 | 3,905 | 392,900 | 3,905 |
| 2013-07-31 | 4,170 | 4,170 | 3,810 | 3,900 | 471,000 | 3,900 |
| 2013-07-30 | 4,175 | 4,180 | 4,070 | 4,140 | 373,900 | 4,140 |
| 2013-07-29 | 4,300 | 4,300 | 4,150 | 4,175 | 203,100 | 4,175 |
| 2013-07-26 | 4,265 | 4,270 | 4,210 | 4,230 | 270,600 | 4,230 |
| 2013-07-25 | 4,535 | 4,535 | 4,300 | 4,310 | 481,200 | 4,310 |
| 2013-07-24 | 4,470 | 4,550 | 4,460 | 4,510 | 383,600 | 4,510 |
| 2013-07-23 | 4,200 | 4,445 | 4,200 | 4,400 | 297,200 | 4,400 |
| 2013-07-22 | 4,260 | 4,275 | 4,150 | 4,200 | 218,400 | 4,200 |
| 2013-07-19 | 4,395 | 4,420 | 4,105 | 4,210 | 423,200 | 4,210 |
| 2013-07-18 | 4,460 | 4,475 | 4,360 | 4,390 | 203,300 | 4,390 |
| 2013-07-17 | 4,320 | 4,520 | 4,320 | 4,415 | 279,300 | 4,415 |
| 2013-07-16 | 4,480 | 4,520 | 4,300 | 4,365 | 413,300 | 4,365 |
| 2013-07-12 | 4,760 | 4,835 | 4,430 | 4,535 | 15,200 | 4,535 |
| 2013-07-11 | 5,110 | 5,110 | 4,715 | 4,755 | 21,200 | 4,755 |
| 2013-07-10 | 5,170 | 5,200 | 5,120 | 5,180 | 4,800 | 5,180 |
| 2013-07-09 | 4,980 | 5,120 | 4,915 | 5,090 | 4,600 | 5,090 |
| 2013-07-08 | 5,050 | 5,140 | 4,990 | 5,070 | 6,700 | 5,070 |
| 2013-07-05 | 5,190 | 5,190 | 5,000 | 5,150 | 4,700 | 5,150 |
| 2013-07-04 | 5,100 | 5,180 | 5,070 | 5,180 | 3,100 | 5,180 |
| 2013-07-03 | 5,230 | 5,230 | 5,020 | 5,150 | 7,000 | 5,150 |
| 2013-07-02 | 4,990 | 5,130 | 4,990 | 5,130 | 13,700 | 5,130 |
| 2013-07-01 | 4,820 | 4,970 | 4,710 | 4,875 | 19,000 | 4,875 |
| 2013-06-28 | 4,665 | 4,750 | 4,615 | 4,750 | 22,700 | 4,750 |
| 2013-06-27 | 4,510 | 4,755 | 4,445 | 4,660 | 99,300 | 4,660 |
| 2013-06-26 | 4,410 | 4,630 | 4,375 | 4,440 | 35,900 | 4,440 |
| 2013-06-25 | 4,265 | 4,350 | 4,200 | 4,340 | 19,000 | 4,340 |
| 2013-06-24 | 4,310 | 4,450 | 4,230 | 4,265 | 24,200 | 4,265 |
| 2013-06-21 | 4,055 | 4,245 | 4,000 | 4,240 | 21,600 | 4,240 |
| 2013-06-20 | 4,100 | 4,270 | 4,100 | 4,195 | 27,300 | 4,195 |
| 2013-06-19 | 4,500 | 4,500 | 4,100 | 4,200 | 50,800 | 4,200 |
| 2013-06-18 | 4,600 | 4,650 | 4,435 | 4,470 | 9,500 | 4,470 |
| 2013-06-17 | 4,565 | 4,565 | 4,450 | 4,525 | 18,100 | 4,525 |
| 2013-06-14 | 4,800 | 4,800 | 4,425 | 4,585 | 27,400 | 4,585 |
| 2013-06-13 | 4,840 | 4,840 | 4,510 | 4,620 | 15,400 | 4,620 |
| 2013-06-12 | 4,740 | 4,880 | 4,640 | 4,865 | 11,600 | 4,865 |
| 2013-06-11 | 4,885 | 4,900 | 4,755 | 4,840 | 13,700 | 4,840 |
| 2013-06-10 | 4,750 | 4,860 | 4,705 | 4,850 | 17,000 | 4,850 |
| 2013-06-07 | 4,610 | 4,670 | 4,265 | 4,540 | 34,700 | 4,540 |
| 2013-06-06 | 5,140 | 5,140 | 4,770 | 4,845 | 31,700 | 4,845 |
| 2013-06-05 | 5,050 | 5,250 | 5,010 | 5,220 | 43,800 | 5,220 |
| 2013-06-04 | 5,060 | 5,220 | 4,990 | 5,040 | 19,800 | 5,040 |
| 2013-06-03 | 5,230 | 5,300 | 5,110 | 5,190 | 22,400 | 5,190 |
| 2013-05-31 | 5,220 | 5,310 | 5,160 | 5,220 | 40,400 | 5,220 |
| 2013-05-30 | 5,150 | 5,190 | 4,990 | 5,080 | 30,500 | 5,080 |
分割・併合履歴 ： [2007-02-23]1株→2株
