2721 (株)ジェイホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 70,000 | 70,000 | 66,800 | 66,800 | 5 | 668 |
| 2002-12-25 | 66,800 | 66,800 | 66,800 | 66,800 | 1 | 668 |
| 2002-12-19 | 66,000 | 66,000 | 66,000 | 66,000 | 4 | 660 |
| 2002-12-18 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2002-12-16 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 650 |
| 2002-12-12 | 65,000 | 69,000 | 65,000 | 69,000 | 5 | 690 |
| 2002-12-05 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2002-12-04 | 65,100 | 65,100 | 65,100 | 65,100 | 1 | 651 |
| 2002-12-03 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2002-11-27 | 65,100 | 70,000 | 65,100 | 70,000 | 3 | 700 |
| 2002-11-25 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2002-11-22 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2002-11-21 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2002-11-20 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2002-11-19 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2002-11-15 | 65,800 | 70,000 | 65,800 | 70,000 | 2 | 700 |
| 2002-11-14 | 65,200 | 69,800 | 65,200 | 69,800 | 2 | 698 |
| 2002-11-08 | 66,000 | 66,000 | 65,200 | 65,200 | 6 | 652 |
| 2002-11-07 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2002-10-31 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2002-10-29 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 700 |
| 2002-10-25 | 75,000 | 75,000 | 70,000 | 70,000 | 4 | 700 |
| 2002-10-24 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 750 |
| 2002-10-21 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 750 |
| 2002-10-18 | 63,700 | 75,000 | 63,700 | 75,000 | 8 | 750 |
| 2002-09-26 | 82,200 | 82,200 | 82,200 | 82,200 | 1 | 822 |
| 2002-09-18 | 86,000 | 89,000 | 86,000 | 89,000 | 2 | 890 |
| 2002-09-17 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 900 |
| 2002-09-12 | 91,200 | 91,200 | 91,200 | 91,200 | 1 | 912 |
| 2002-09-09 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 950 |
| 2002-09-05 | 91,100 | 91,100 | 91,100 | 91,100 | 2 | 911 |
| 2002-09-04 | 90,000 | 95,000 | 90,000 | 95,000 | 5 | 950 |
| 2002-09-03 | 92,100 | 92,100 | 92,100 | 92,100 | 2 | 921 |
| 2002-09-02 | 97,100 | 97,100 | 97,100 | 97,100 | 2 | 971 |
| 2002-08-28 | 97,800 | 98,000 | 97,100 | 98,000 | 6 | 980 |
| 2002-08-27 | 101,000 | 101,000 | 98,100 | 98,100 | 9 | 981 |
| 2002-08-23 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 1,050 |
| 2002-08-22 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 1,050 |
| 2002-08-19 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2002-08-12 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 1,090 |
| 2002-08-08 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 1,030 |
| 2002-08-07 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2002-08-06 | 101,000 | 101,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2002-08-05 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2002-08-02 | 101,000 | 101,000 | 101,000 | 101,000 | 1 | 1,010 |
| 2002-07-31 | 101,000 | 101,000 | 101,000 | 101,000 | 4 | 1,010 |
| 2002-07-30 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2002-07-29 | 104,000 | 104,000 | 103,000 | 103,000 | 3 | 1,030 |
| 2002-07-24 | 102,000 | 102,000 | 102,000 | 102,000 | 1 | 1,020 |
| 2002-07-19 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2002-07-18 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2002-07-17 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2002-07-16 | 103,000 | 103,000 | 103,000 | 103,000 | 4 | 1,030 |
| 2002-07-15 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2002-07-12 | 110,000 | 110,000 | 110,000 | 110,000 | 8 | 1,100 |
| 2002-07-11 | 113,000 | 113,000 | 110,000 | 110,000 | 11 | 1,100 |
| 2002-07-10 | 103,000 | 106,000 | 103,000 | 105,000 | 7 | 1,050 |
| 2002-07-09 | 104,000 | 104,000 | 104,000 | 104,000 | 2 | 1,040 |
| 2002-07-08 | 107,000 | 109,000 | 107,000 | 107,000 | 5 | 1,070 |
| 2002-07-05 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 1,070 |
| 2002-07-03 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2002-07-02 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 1,100 |
| 2002-06-28 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 1,100 |
| 2002-06-26 | 111,000 | 111,000 | 111,000 | 111,000 | 3 | 1,110 |
| 2002-06-25 | 111,000 | 112,000 | 111,000 | 112,000 | 3 | 1,120 |
| 2002-06-24 | 109,000 | 111,000 | 109,000 | 111,000 | 7 | 1,110 |
| 2002-06-21 | 108,000 | 109,000 | 108,000 | 109,000 | 4 | 1,090 |
| 2002-06-20 | 109,000 | 109,000 | 109,000 | 109,000 | 1 | 1,090 |
| 2002-06-19 | 112,000 | 112,000 | 110,000 | 110,000 | 2 | 1,100 |
| 2002-06-18 | 107,000 | 110,000 | 107,000 | 110,000 | 6 | 1,100 |
| 2002-06-17 | 105,000 | 107,000 | 104,000 | 107,000 | 25 | 1,070 |
| 2002-06-14 | 106,000 | 106,000 | 105,000 | 105,000 | 5 | 1,050 |
| 2002-06-13 | 107,000 | 107,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2002-06-12 | 105,000 | 105,000 | 105,000 | 105,000 | 6 | 1,050 |
| 2002-06-11 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2002-06-10 | 103,000 | 105,000 | 100,000 | 100,000 | 25 | 1,000 |
| 2002-06-07 | 109,000 | 109,000 | 101,000 | 101,000 | 14 | 1,010 |
| 2002-06-06 | 113,000 | 113,000 | 110,000 | 110,000 | 8 | 1,100 |
| 2002-06-05 | 111,000 | 111,000 | 111,000 | 111,000 | 9 | 1,110 |
| 2002-06-04 | 111,000 | 111,000 | 110,000 | 110,000 | 9 | 1,100 |
| 2002-06-03 | 113,000 | 113,000 | 110,000 | 111,000 | 13 | 1,110 |
| 2002-05-30 | 112,000 | 112,000 | 112,000 | 112,000 | 9 | 1,120 |
| 2002-05-28 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 1,130 |
| 2002-05-27 | 116,000 | 116,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2002-05-24 | 115,000 | 116,000 | 115,000 | 115,000 | 27 | 1,150 |
| 2002-05-23 | 121,000 | 121,000 | 118,000 | 118,000 | 46 | 1,180 |
| 2002-05-22 | 115,000 | 133,000 | 115,000 | 123,000 | 65 | 1,230 |
| 2002-05-21 | 113,000 | 114,000 | 113,000 | 113,000 | 9 | 1,130 |
| 2002-05-20 | 109,000 | 113,000 | 109,000 | 113,000 | 15 | 1,130 |
| 2002-05-17 | 105,000 | 109,000 | 105,000 | 109,000 | 18 | 1,090 |
| 2002-05-16 | 100,000 | 104,000 | 100,000 | 104,000 | 11 | 1,040 |
| 2002-05-14 | 101,000 | 102,000 | 100,000 | 102,000 | 7 | 1,020 |
| 2002-05-10 | 102,000 | 102,000 | 102,000 | 102,000 | 3 | 1,020 |
| 2002-05-09 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2002-05-08 | 105,000 | 105,000 | 101,000 | 101,000 | 5 | 1,010 |
| 2002-05-02 | 101,000 | 103,000 | 101,000 | 103,000 | 2 | 1,030 |
| 2002-05-01 | 105,000 | 107,000 | 105,000 | 107,000 | 2 | 1,070 |
| 2002-04-26 | 104,000 | 105,000 | 104,000 | 105,000 | 4 | 1,050 |
| 2002-04-25 | 103,000 | 103,000 | 103,000 | 103,000 | 2 | 1,030 |
| 2002-04-24 | 99,000 | 100,000 | 98,000 | 100,000 | 6 | 1,000 |
| 2002-04-23 | 102,000 | 102,000 | 100,000 | 100,000 | 9 | 1,000 |
| 2002-04-22 | 100,000 | 104,000 | 100,000 | 104,000 | 2 | 1,040 |
| 2002-04-19 | 102,000 | 102,000 | 99,000 | 100,000 | 12 | 1,000 |
| 2002-04-18 | 102,000 | 102,000 | 101,000 | 101,000 | 3 | 1,010 |
| 2002-04-17 | 105,000 | 105,000 | 102,000 | 102,000 | 9 | 1,020 |
| 2002-04-16 | 105,000 | 105,000 | 105,000 | 105,000 | 6 | 1,050 |
| 2002-04-15 | 105,000 | 108,000 | 105,000 | 105,000 | 13 | 1,050 |
| 2002-04-12 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 1,050 |
| 2002-04-11 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 1,050 |
| 2002-04-10 | 108,000 | 108,000 | 104,000 | 104,000 | 17 | 1,040 |
| 2002-04-09 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 1,080 |
| 2002-04-08 | 104,000 | 107,000 | 104,000 | 107,000 | 16 | 1,070 |
| 2002-04-04 | 106,000 | 107,000 | 105,000 | 107,000 | 8 | 1,070 |
| 2002-04-03 | 101,000 | 101,000 | 101,000 | 101,000 | 6 | 1,010 |
| 2002-04-02 | 103,000 | 103,000 | 102,000 | 103,000 | 12 | 1,030 |
| 2002-04-01 | 108,000 | 113,000 | 105,000 | 105,000 | 18 | 1,050 |
| 2002-03-29 | 100,000 | 105,000 | 100,000 | 105,000 | 13 | 1,050 |
| 2002-03-28 | 110,000 | 110,000 | 101,000 | 101,000 | 7 | 1,010 |
| 2002-03-27 | 110,000 | 112,000 | 110,000 | 112,000 | 2 | 1,120 |
| 2002-03-26 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 1,080 |
| 2002-03-25 | 111,000 | 111,000 | 110,000 | 110,000 | 7 | 1,100 |
| 2002-03-22 | 110,000 | 111,000 | 110,000 | 110,000 | 12 | 1,100 |
| 2002-03-20 | 110,000 | 113,000 | 110,000 | 111,000 | 9 | 1,110 |
| 2002-03-19 | 113,000 | 115,000 | 110,000 | 110,000 | 14 | 1,100 |
| 2002-03-18 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 1,150 |
| 2002-03-14 | 113,000 | 113,000 | 112,000 | 112,000 | 5 | 1,120 |
| 2002-03-13 | 114,000 | 117,000 | 113,000 | 115,000 | 14 | 1,150 |
| 2002-03-12 | 110,000 | 113,000 | 110,000 | 113,000 | 14 | 1,130 |
| 2002-03-11 | 112,000 | 112,000 | 107,000 | 110,000 | 18 | 1,100 |
| 2002-03-08 | 111,000 | 114,000 | 109,000 | 113,000 | 13 | 1,130 |
| 2002-03-07 | 110,000 | 111,000 | 108,000 | 111,000 | 11 | 1,110 |
| 2002-03-06 | 110,000 | 110,000 | 110,000 | 110,000 | 5 | 1,100 |
| 2002-03-05 | 115,000 | 115,000 | 111,000 | 111,000 | 3 | 1,110 |
| 2002-03-04 | 110,000 | 110,000 | 108,000 | 108,000 | 9 | 1,080 |
| 2002-03-01 | 108,000 | 108,000 | 107,000 | 107,000 | 9 | 1,070 |
| 2002-02-28 | 111,000 | 111,000 | 108,000 | 108,000 | 19 | 1,080 |
| 2002-02-27 | 111,000 | 114,000 | 108,000 | 111,000 | 12 | 1,110 |
| 2002-02-26 | 106,000 | 108,000 | 104,000 | 105,000 | 11 | 1,050 |
| 2002-02-25 | 106,000 | 106,000 | 101,000 | 105,000 | 13 | 1,050 |
| 2002-02-22 | 110,000 | 110,000 | 103,000 | 106,000 | 30 | 1,060 |
| 2002-02-21 | 112,000 | 119,000 | 112,000 | 119,000 | 7 | 1,190 |
| 2002-02-20 | 112,000 | 118,000 | 111,000 | 118,000 | 5 | 1,180 |
| 2002-02-19 | 115,000 | 115,000 | 114,000 | 114,000 | 3 | 1,140 |
| 2002-02-18 | 115,000 | 115,000 | 115,000 | 115,000 | 3 | 1,150 |
| 2002-02-15 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 1,100 |
| 2002-02-14 | 114,000 | 115,000 | 110,000 | 110,000 | 21 | 1,100 |
| 2002-02-13 | 115,000 | 115,000 | 113,000 | 114,000 | 4 | 1,140 |
| 2002-02-12 | 108,000 | 120,000 | 108,000 | 114,000 | 26 | 1,140 |
| 2002-02-08 | 109,000 | 112,000 | 108,000 | 108,000 | 6 | 1,080 |
| 2002-02-07 | 112,000 | 112,000 | 108,000 | 108,000 | 3 | 1,080 |
| 2002-02-06 | 115,000 | 115,000 | 109,000 | 112,000 | 13 | 1,120 |
| 2002-02-05 | 110,000 | 111,000 | 110,000 | 111,000 | 3 | 1,110 |
| 2002-02-04 | 122,000 | 122,000 | 108,000 | 108,000 | 28 | 1,080 |
| 2002-02-01 | 126,000 | 128,000 | 123,000 | 123,000 | 12 | 1,230 |
| 2002-01-31 | 122,000 | 126,000 | 122,000 | 126,000 | 7 | 1,260 |
| 2002-01-30 | 126,000 | 126,000 | 121,000 | 126,000 | 17 | 1,260 |
| 2002-01-29 | 129,000 | 129,000 | 125,000 | 126,000 | 19 | 1,260 |
| 2002-01-28 | 129,000 | 129,000 | 127,000 | 127,000 | 9 | 1,270 |
| 2002-01-25 | 130,000 | 130,000 | 124,000 | 128,000 | 9 | 1,280 |
| 2002-01-24 | 135,000 | 135,000 | 126,000 | 126,000 | 12 | 1,260 |
| 2002-01-23 | 134,000 | 135,000 | 130,000 | 131,000 | 22 | 1,310 |
| 2002-01-22 | 140,000 | 140,000 | 135,000 | 135,000 | 16 | 1,350 |
| 2002-01-21 | 141,000 | 151,000 | 136,000 | 140,000 | 33 | 1,400 |
| 2002-01-18 | 140,000 | 140,000 | 134,000 | 140,000 | 31 | 1,400 |
| 2002-01-17 | 136,000 | 140,000 | 127,000 | 140,000 | 43 | 1,400 |
| 2002-01-16 | 134,000 | 145,000 | 134,000 | 135,000 | 92 | 1,350 |
| 2002-01-15 | 130,000 | 130,000 | 121,000 | 125,000 | 49 | 1,250 |
| 2002-01-11 | 145,000 | 145,000 | 133,000 | 136,000 | 34 | 1,360 |
| 2002-01-10 | 160,000 | 160,000 | 140,000 | 145,000 | 145 | 1,450 |
| 2002-01-09 | 139,000 | 154,000 | 130,000 | 154,000 | 192 | 1,540 |
| 2002-01-08 | 125,000 | 134,000 | 120,000 | 134,000 | 35 | 1,340 |
| 2002-01-07 | 124,000 | 125,000 | 123,000 | 123,000 | 16 | 1,230 |
| 2002-01-04 | 135,000 | 135,000 | 124,000 | 132,000 | 10 | 1,320 |
分割・併合履歴 ： [2013-12-26]1株→100株
