2721 (株)ジェイホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 628 |
| 2003-12-26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2003-12-25 | 64,000 | 64,000 | 60,000 | 60,000 | 4 | 600 |
| 2003-12-24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2003-12-22 | 62,000 | 63,000 | 62,000 | 63,000 | 2 | 630 |
| 2003-12-19 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2003-12-18 | 62,000 | 65,000 | 60,300 | 60,300 | 37 | 603 |
| 2003-12-16 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2003-12-12 | 62,000 | 62,500 | 60,000 | 62,500 | 5 | 625 |
| 2003-12-11 | 63,000 | 63,000 | 58,000 | 58,000 | 10 | 580 |
| 2003-12-09 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2003-12-08 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 648 |
| 2003-12-05 | 64,800 | 64,800 | 63,000 | 64,800 | 4 | 648 |
| 2003-12-04 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2003-12-03 | 64,700 | 65,000 | 64,700 | 65,000 | 3 | 650 |
| 2003-12-02 | 57,800 | 65,000 | 57,800 | 65,000 | 25 | 650 |
| 2003-12-01 | 50,900 | 58,000 | 50,900 | 58,000 | 10 | 580 |
| 2003-11-27 | 57,600 | 57,600 | 57,600 | 57,600 | 6 | 576 |
| 2003-11-26 | 54,600 | 54,600 | 54,600 | 54,600 | 5 | 546 |
| 2003-11-25 | 52,800 | 52,800 | 50,600 | 50,600 | 3 | 506 |
| 2003-11-14 | 53,800 | 58,400 | 53,800 | 58,400 | 5 | 584 |
| 2003-11-13 | 53,900 | 53,900 | 53,900 | 53,900 | 2 | 539 |
| 2003-11-12 | 50,300 | 50,300 | 49,100 | 49,100 | 3 | 491 |
| 2003-11-11 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2003-11-06 | 54,500 | 54,500 | 54,500 | 54,500 | 1 | 545 |
| 2003-11-05 | 54,900 | 54,900 | 54,900 | 54,900 | 1 | 549 |
| 2003-11-04 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2003-10-31 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2003-10-29 | 55,600 | 55,600 | 55,600 | 55,600 | 1 | 556 |
| 2003-10-22 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2003-10-21 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 600 |
| 2003-10-20 | 59,900 | 60,000 | 58,000 | 58,100 | 21 | 581 |
| 2003-10-17 | 60,900 | 60,900 | 58,000 | 60,000 | 22 | 600 |
| 2003-10-16 | 54,000 | 60,900 | 54,000 | 59,900 | 8 | 599 |
| 2003-10-15 | 52,000 | 53,800 | 52,000 | 53,000 | 7 | 530 |
| 2003-10-14 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2003-10-10 | 50,000 | 50,200 | 50,000 | 50,200 | 4 | 502 |
| 2003-10-09 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2003-10-08 | 50,300 | 50,300 | 50,300 | 50,300 | 3 | 503 |
| 2003-10-07 | 50,300 | 50,300 | 50,200 | 50,200 | 4 | 502 |
| 2003-10-06 | 50,500 | 50,500 | 50,500 | 50,500 | 4 | 505 |
| 2003-10-03 | 50,500 | 50,500 | 50,500 | 50,500 | 2 | 505 |
| 2003-10-02 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2003-10-01 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 506 |
| 2003-09-30 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 506 |
| 2003-09-25 | 51,000 | 51,000 | 50,100 | 50,100 | 15 | 501 |
| 2003-09-24 | 50,000 | 51,400 | 50,000 | 51,400 | 4 | 514 |
| 2003-09-22 | 50,000 | 51,500 | 50,000 | 51,500 | 29 | 515 |
| 2003-09-19 | 48,000 | 48,000 | 48,000 | 48,000 | 3 | 480 |
| 2003-09-18 | 49,000 | 49,000 | 48,000 | 48,000 | 2 | 480 |
| 2003-09-17 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 485 |
| 2003-09-16 | 50,200 | 50,200 | 50,200 | 50,200 | 1 | 502 |
| 2003-09-12 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 500 |
| 2003-09-11 | 50,100 | 50,100 | 50,000 | 50,000 | 10 | 500 |
| 2003-09-10 | 50,000 | 50,000 | 49,900 | 50,000 | 8 | 500 |
| 2003-09-09 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2003-09-08 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 500 |
| 2003-09-03 | 49,000 | 50,000 | 49,000 | 50,000 | 8 | 500 |
| 2003-08-28 | 54,000 | 54,000 | 53,000 | 53,000 | 4 | 530 |
| 2003-08-27 | 53,000 | 54,000 | 53,000 | 54,000 | 4 | 540 |
| 2003-08-26 | 53,000 | 53,000 | 53,000 | 53,000 | 4 | 530 |
| 2003-08-25 | 53,000 | 53,500 | 53,000 | 53,000 | 7 | 530 |
| 2003-08-22 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2003-08-21 | 52,000 | 52,700 | 52,000 | 52,700 | 9 | 527 |
| 2003-08-20 | 46,800 | 47,700 | 46,800 | 47,700 | 7 | 477 |
| 2003-08-19 | 45,400 | 45,900 | 45,400 | 45,900 | 6 | 459 |
| 2003-08-18 | 44,600 | 45,000 | 44,600 | 45,000 | 11 | 450 |
| 2003-08-15 | 44,500 | 44,600 | 44,500 | 44,600 | 11 | 446 |
| 2003-08-14 | 43,000 | 44,000 | 43,000 | 44,000 | 13 | 440 |
| 2003-08-13 | 45,000 | 46,000 | 43,100 | 43,100 | 34 | 431 |
| 2003-08-12 | 51,000 | 51,000 | 43,800 | 45,500 | 33 | 455 |
| 2003-08-11 | 52,000 | 53,000 | 52,000 | 53,000 | 16 | 530 |
| 2003-08-08 | 55,000 | 55,000 | 53,000 | 53,000 | 3 | 530 |
| 2003-08-07 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2003-08-06 | 56,000 | 56,000 | 56,000 | 56,000 | 2 | 560 |
| 2003-08-05 | 57,000 | 57,000 | 57,000 | 57,000 | 11 | 570 |
| 2003-07-29 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 640 |
| 2003-07-25 | 60,000 | 60,000 | 59,000 | 59,000 | 2 | 590 |
| 2003-07-24 | 60,000 | 60,000 | 60,000 | 60,000 | 24 | 600 |
| 2003-07-23 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2003-07-22 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2003-07-18 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2003-07-17 | 63,000 | 63,000 | 60,000 | 60,000 | 10 | 600 |
| 2003-07-16 | 58,000 | 63,000 | 58,000 | 63,000 | 47 | 630 |
| 2003-07-15 | 58,000 | 58,000 | 57,000 | 57,000 | 5 | 570 |
| 2003-07-14 | 56,000 | 60,000 | 56,000 | 60,000 | 6 | 600 |
| 2003-07-11 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2003-07-09 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 575 |
| 2003-07-04 | 57,000 | 57,000 | 56,500 | 56,500 | 4 | 565 |
| 2003-07-02 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 530 |
| 2003-07-01 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2003-06-27 | 62,100 | 62,100 | 62,100 | 62,100 | 1 | 621 |
| 2003-06-25 | 63,200 | 63,200 | 63,200 | 63,200 | 1 | 632 |
| 2003-06-23 | 62,500 | 63,500 | 62,200 | 63,500 | 26 | 635 |
| 2003-06-20 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 622 |
| 2003-06-19 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 650 |
| 2003-06-18 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 660 |
| 2003-06-17 | 65,000 | 65,000 | 65,000 | 65,000 | 10 | 650 |
| 2003-06-16 | 65,000 | 70,000 | 65,000 | 65,000 | 11 | 650 |
| 2003-06-13 | 63,500 | 65,000 | 63,500 | 65,000 | 10 | 650 |
| 2003-06-12 | 60,100 | 62,000 | 60,000 | 62,000 | 11 | 620 |
| 2003-06-11 | 58,000 | 58,000 | 58,000 | 58,000 | 6 | 580 |
| 2003-06-10 | 55,000 | 58,000 | 55,000 | 58,000 | 2 | 580 |
| 2003-06-09 | 55,000 | 55,000 | 54,900 | 55,000 | 4 | 550 |
| 2003-06-05 | 55,200 | 58,000 | 55,200 | 58,000 | 4 | 580 |
| 2003-06-04 | 55,100 | 58,000 | 55,100 | 58,000 | 3 | 580 |
| 2003-06-03 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2003-06-02 | 53,500 | 53,500 | 52,500 | 52,500 | 15 | 525 |
| 2003-05-30 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 535 |
| 2003-05-29 | 57,800 | 57,800 | 55,000 | 55,000 | 24 | 550 |
| 2003-05-27 | 55,500 | 55,500 | 55,500 | 55,500 | 4 | 555 |
| 2003-05-26 | 55,500 | 55,500 | 55,500 | 55,500 | 1 | 555 |
| 2003-05-22 | 55,000 | 55,000 | 55,000 | 55,000 | 10 | 550 |
| 2003-05-19 | 58,200 | 58,200 | 57,000 | 57,000 | 3 | 570 |
| 2003-05-16 | 58,200 | 58,200 | 58,200 | 58,200 | 3 | 582 |
| 2003-05-15 | 52,000 | 53,000 | 52,000 | 53,000 | 26 | 530 |
| 2003-05-14 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2003-05-13 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 510 |
| 2003-05-12 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2003-05-08 | 50,000 | 50,000 | 48,500 | 49,000 | 32 | 490 |
| 2003-05-07 | 51,500 | 51,500 | 51,000 | 51,000 | 2 | 510 |
| 2003-05-06 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2003-05-02 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 490 |
| 2003-05-01 | 48,200 | 48,200 | 48,200 | 48,200 | 1 | 482 |
| 2003-04-25 | 50,300 | 50,300 | 50,300 | 50,300 | 2 | 503 |
| 2003-04-22 | 52,000 | 52,000 | 52,000 | 52,000 | 14 | 520 |
| 2003-04-21 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 520 |
| 2003-04-18 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 500 |
| 2003-04-17 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 480 |
| 2003-04-16 | 50,000 | 50,000 | 50,000 | 50,000 | 8 | 500 |
| 2003-04-14 | 52,000 | 52,000 | 52,000 | 52,000 | 7 | 520 |
| 2003-04-11 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 520 |
| 2003-04-09 | 53,000 | 53,000 | 53,000 | 53,000 | 6 | 530 |
| 2003-04-07 | 52,000 | 52,000 | 52,000 | 52,000 | 3 | 520 |
| 2003-04-01 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 550 |
| 2003-03-31 | 52,000 | 52,000 | 51,000 | 51,000 | 5 | 510 |
| 2003-03-27 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 530 |
| 2003-03-26 | 51,000 | 53,000 | 51,000 | 53,000 | 5 | 530 |
| 2003-03-25 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 540 |
| 2003-03-24 | 54,000 | 54,000 | 54,000 | 54,000 | 2 | 540 |
| 2003-03-07 | 58,000 | 58,000 | 58,000 | 58,000 | 1 | 580 |
| 2003-02-26 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2003-02-25 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2003-02-14 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2003-02-03 | 65,000 | 65,000 | 65,000 | 65,000 | 13 | 650 |
| 2003-01-31 | 67,000 | 67,000 | 67,000 | 67,000 | 5 | 670 |
| 2003-01-27 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 650 |
| 2003-01-24 | 65,100 | 65,100 | 65,000 | 65,000 | 5 | 650 |
| 2003-01-23 | 65,100 | 65,100 | 65,100 | 65,100 | 1 | 651 |
| 2003-01-17 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2003-01-15 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2003-01-06 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
分割・併合履歴 ： [2013-12-26]1株→100株
