2721 (株)ジェイホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 95,100 | 97,000 | 95,100 | 97,000 | 6 | 970 |
| 2004-12-29 | 97,900 | 98,000 | 95,000 | 95,000 | 12 | 950 |
| 2004-12-28 | 95,000 | 96,000 | 94,000 | 94,500 | 14 | 945 |
| 2004-12-27 | 94,000 | 99,000 | 94,000 | 95,000 | 17 | 950 |
| 2004-12-24 | 95,000 | 96,000 | 94,000 | 95,000 | 10 | 950 |
| 2004-12-22 | 106,000 | 106,000 | 93,000 | 97,000 | 69 | 970 |
| 2004-12-21 | 98,800 | 103,000 | 98,700 | 103,000 | 52 | 1,030 |
| 2004-12-20 | 93,000 | 94,000 | 93,000 | 93,000 | 9 | 930 |
| 2004-12-17 | 92,100 | 93,800 | 92,000 | 93,000 | 29 | 930 |
| 2004-12-16 | 96,000 | 96,000 | 95,000 | 95,100 | 28 | 951 |
| 2004-12-15 | 102,000 | 103,000 | 96,000 | 100,000 | 32 | 1,000 |
| 2004-12-14 | 100,000 | 102,000 | 96,000 | 99,000 | 21 | 990 |
| 2004-12-13 | 109,000 | 109,000 | 96,000 | 97,000 | 30 | 970 |
| 2004-12-10 | 131,000 | 131,000 | 105,000 | 105,000 | 264 | 1,050 |
| 2004-12-09 | 125,000 | 125,000 | 125,000 | 125,000 | 37 | 1,250 |
| 2004-12-08 | 96,000 | 105,000 | 96,000 | 105,000 | 35 | 1,050 |
| 2004-12-07 | 94,000 | 95,000 | 94,000 | 95,000 | 9 | 950 |
| 2004-12-06 | 95,000 | 95,000 | 93,000 | 93,000 | 7 | 930 |
| 2004-12-03 | 95,000 | 96,000 | 95,000 | 96,000 | 3 | 960 |
| 2004-12-02 | 96,000 | 99,000 | 94,000 | 94,000 | 8 | 940 |
| 2004-12-01 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2004-11-30 | 96,000 | 96,000 | 95,000 | 95,000 | 10 | 950 |
| 2004-11-29 | 100,000 | 101,000 | 96,000 | 97,000 | 71 | 970 |
| 2004-11-26 | 106,000 | 106,000 | 102,000 | 102,000 | 2 | 1,020 |
| 2004-11-25 | 99,000 | 110,000 | 99,000 | 109,000 | 34 | 1,090 |
| 2004-11-24 | 112,000 | 120,000 | 112,000 | 113,000 | 40 | 1,130 |
| 2004-11-22 | 103,000 | 109,000 | 100,000 | 108,000 | 66 | 1,080 |
| 2004-11-19 | 162,000 | 166,000 | 116,000 | 117,000 | 395 | 1,170 |
| 2004-11-18 | 120,000 | 126,000 | 120,000 | 126,000 | 42 | 1,260 |
| 2004-11-17 | 104,000 | 106,000 | 104,000 | 106,000 | 22 | 1,060 |
| 2004-11-16 | 87,000 | 93,000 | 87,000 | 93,000 | 38 | 930 |
| 2004-11-15 | 84,000 | 86,500 | 84,000 | 86,000 | 42 | 860 |
| 2004-11-12 | 90,000 | 92,000 | 90,000 | 92,000 | 10 | 920 |
| 2004-11-11 | 90,100 | 90,100 | 90,100 | 90,100 | 1 | 901 |
| 2004-11-10 | 90,000 | 92,000 | 89,000 | 92,000 | 14 | 920 |
| 2004-11-09 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 900 |
| 2004-11-05 | 93,000 | 93,000 | 93,000 | 93,000 | 4 | 930 |
| 2004-11-04 | 90,000 | 93,000 | 90,000 | 93,000 | 4 | 930 |
| 2004-11-02 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2004-11-01 | 89,000 | 90,000 | 89,000 | 90,000 | 6 | 900 |
| 2004-10-29 | 88,000 | 89,000 | 88,000 | 89,000 | 4 | 890 |
| 2004-10-28 | 90,000 | 91,000 | 90,000 | 91,000 | 9 | 910 |
| 2004-10-27 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2004-10-26 | 96,000 | 96,000 | 94,000 | 94,000 | 2 | 940 |
| 2004-10-22 | 95,000 | 95,500 | 94,100 | 94,100 | 4 | 941 |
| 2004-10-21 | 95,000 | 95,000 | 94,000 | 94,000 | 4 | 940 |
| 2004-10-20 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 980 |
| 2004-10-19 | 95,000 | 98,000 | 95,000 | 98,000 | 8 | 980 |
| 2004-10-18 | 97,000 | 97,000 | 96,000 | 96,000 | 3 | 960 |
| 2004-10-15 | 98,000 | 98,000 | 98,000 | 98,000 | 3 | 980 |
| 2004-10-14 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2004-10-13 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2004-10-12 | 101,000 | 102,000 | 100,000 | 102,000 | 8 | 1,020 |
| 2004-10-08 | 101,000 | 101,000 | 101,000 | 101,000 | 2 | 1,010 |
| 2004-10-07 | 101,000 | 103,000 | 101,000 | 103,000 | 11 | 1,030 |
| 2004-10-05 | 106,000 | 106,000 | 106,000 | 106,000 | 1 | 1,060 |
| 2004-10-04 | 110,000 | 110,000 | 105,000 | 105,000 | 7 | 1,050 |
| 2004-10-01 | 99,000 | 105,000 | 99,000 | 105,000 | 3 | 1,050 |
| 2004-09-30 | 95,000 | 99,000 | 92,000 | 99,000 | 7 | 990 |
| 2004-09-29 | 100,000 | 100,000 | 96,000 | 96,000 | 14 | 960 |
| 2004-09-28 | 100,000 | 100,000 | 100,000 | 100,000 | 6 | 1,000 |
| 2004-09-27 | 100,000 | 102,000 | 100,000 | 101,000 | 14 | 1,010 |
| 2004-09-24 | 108,000 | 108,000 | 103,000 | 104,000 | 10 | 1,040 |
| 2004-09-22 | 109,000 | 110,000 | 109,000 | 110,000 | 9 | 1,100 |
| 2004-09-21 | 119,000 | 119,000 | 119,000 | 119,000 | 10 | 1,190 |
| 2004-09-17 | 121,000 | 123,000 | 121,000 | 121,000 | 11 | 1,210 |
| 2004-09-16 | 121,000 | 124,000 | 121,000 | 123,000 | 15 | 1,230 |
| 2004-09-15 | 133,000 | 133,000 | 130,000 | 130,000 | 13 | 1,300 |
| 2004-09-14 | 134,000 | 134,000 | 130,000 | 130,000 | 13 | 1,300 |
| 2004-09-13 | 134,000 | 134,000 | 133,000 | 134,000 | 5 | 1,340 |
| 2004-09-10 | 134,000 | 135,000 | 132,000 | 135,000 | 11 | 1,350 |
| 2004-09-09 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2004-09-08 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 1,380 |
| 2004-09-07 | 140,000 | 140,000 | 133,000 | 133,000 | 25 | 1,330 |
| 2004-09-06 | 133,000 | 138,000 | 132,000 | 138,000 | 6 | 1,380 |
| 2004-09-03 | 136,000 | 136,000 | 134,000 | 134,000 | 7 | 1,340 |
| 2004-09-02 | 133,000 | 135,000 | 132,000 | 135,000 | 9 | 1,350 |
| 2004-09-01 | 132,000 | 134,000 | 132,000 | 133,000 | 7 | 1,330 |
| 2004-08-31 | 135,000 | 137,000 | 132,000 | 134,000 | 11 | 1,340 |
| 2004-08-30 | 136,000 | 137,000 | 133,000 | 133,000 | 6 | 1,330 |
| 2004-08-27 | 134,000 | 136,000 | 134,000 | 136,000 | 11 | 1,360 |
| 2004-08-26 | 135,000 | 138,000 | 135,000 | 135,000 | 9 | 1,350 |
| 2004-08-25 | 135,000 | 135,000 | 133,000 | 135,000 | 8 | 1,350 |
| 2004-08-24 | 137,000 | 139,000 | 132,000 | 135,000 | 24 | 1,350 |
| 2004-08-23 | 138,000 | 141,000 | 135,000 | 136,000 | 35 | 1,360 |
| 2004-08-20 | 142,000 | 142,000 | 138,000 | 140,000 | 13 | 1,400 |
| 2004-08-19 | 144,000 | 144,000 | 139,000 | 139,000 | 13 | 1,390 |
| 2004-08-18 | 142,000 | 144,000 | 140,000 | 144,000 | 10 | 1,440 |
| 2004-08-17 | 145,000 | 149,000 | 138,000 | 142,000 | 18 | 1,420 |
| 2004-08-16 | 154,000 | 154,000 | 143,000 | 144,000 | 16 | 1,440 |
| 2004-08-13 | 158,000 | 158,000 | 145,000 | 154,000 | 54 | 1,540 |
| 2004-08-12 | 176,000 | 188,000 | 164,000 | 164,000 | 372 | 1,640 |
| 2004-08-11 | 142,000 | 158,000 | 142,000 | 158,000 | 12 | 1,580 |
| 2004-08-10 | 139,000 | 139,000 | 138,000 | 138,000 | 9 | 1,380 |
| 2004-08-09 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 1,380 |
| 2004-08-06 | 135,000 | 135,000 | 130,000 | 135,000 | 10 | 1,350 |
| 2004-08-05 | 133,000 | 135,000 | 133,000 | 135,000 | 6 | 1,350 |
| 2004-08-04 | 143,000 | 143,000 | 130,000 | 131,000 | 19 | 1,310 |
| 2004-08-03 | 148,000 | 148,000 | 143,000 | 143,000 | 15 | 1,430 |
| 2004-08-02 | 150,000 | 150,000 | 149,000 | 150,000 | 9 | 1,500 |
| 2004-07-30 | 156,000 | 157,000 | 153,000 | 153,000 | 7 | 1,530 |
| 2004-07-29 | 165,000 | 165,000 | 156,000 | 156,000 | 4 | 1,560 |
| 2004-07-27 | 167,000 | 170,000 | 165,000 | 165,000 | 22 | 1,650 |
| 2004-07-26 | 169,000 | 169,000 | 166,000 | 168,000 | 7 | 1,680 |
| 2004-07-23 | 167,000 | 170,000 | 167,000 | 169,000 | 5 | 1,690 |
| 2004-07-22 | 171,000 | 174,000 | 166,000 | 166,000 | 32 | 1,660 |
| 2004-07-21 | 170,000 | 172,000 | 170,000 | 171,000 | 14 | 1,710 |
| 2004-07-20 | 174,000 | 174,000 | 169,000 | 170,000 | 13 | 1,700 |
| 2004-07-16 | 168,000 | 170,000 | 168,000 | 168,000 | 7 | 1,680 |
| 2004-07-15 | 168,000 | 168,000 | 167,000 | 167,000 | 23 | 1,670 |
| 2004-07-14 | 175,000 | 175,000 | 167,000 | 167,000 | 10 | 1,670 |
| 2004-07-13 | 174,000 | 177,000 | 174,000 | 176,000 | 14 | 1,760 |
| 2004-07-12 | 173,000 | 175,000 | 170,000 | 170,000 | 15 | 1,700 |
| 2004-07-09 | 167,000 | 168,000 | 167,000 | 167,000 | 10 | 1,670 |
| 2004-07-08 | 168,000 | 172,000 | 167,000 | 170,000 | 19 | 1,700 |
| 2004-07-07 | 170,000 | 171,000 | 166,000 | 166,000 | 25 | 1,660 |
| 2004-07-06 | 172,000 | 174,000 | 171,000 | 171,000 | 10 | 1,710 |
| 2004-07-05 | 174,000 | 176,000 | 171,000 | 176,000 | 29 | 1,760 |
| 2004-07-02 | 177,000 | 178,000 | 171,000 | 174,000 | 39 | 1,740 |
| 2004-07-01 | 174,000 | 200,000 | 170,000 | 182,000 | 198 | 1,820 |
| 2004-06-30 | 172,000 | 174,000 | 171,000 | 171,000 | 15 | 1,710 |
| 2004-06-29 | 177,000 | 177,000 | 171,000 | 171,000 | 14 | 1,710 |
| 2004-06-28 | 172,000 | 176,000 | 172,000 | 176,000 | 7 | 1,760 |
| 2004-06-25 | 173,000 | 181,000 | 170,000 | 180,000 | 16 | 1,800 |
| 2004-06-24 | 167,000 | 172,000 | 167,000 | 170,000 | 12 | 1,700 |
| 2004-06-23 | 174,000 | 174,000 | 167,000 | 167,000 | 13 | 1,670 |
| 2004-06-22 | 183,000 | 183,000 | 169,000 | 174,000 | 44 | 1,740 |
| 2004-06-21 | 176,000 | 182,000 | 176,000 | 176,000 | 17 | 1,760 |
| 2004-06-18 | 177,000 | 182,000 | 174,000 | 175,000 | 41 | 1,750 |
| 2004-06-17 | 184,000 | 187,000 | 175,000 | 177,000 | 57 | 1,770 |
| 2004-06-16 | 200,000 | 220,000 | 190,000 | 190,000 | 345 | 1,900 |
| 2004-06-15 | 162,000 | 191,000 | 161,000 | 191,000 | 84 | 1,910 |
| 2004-06-14 | 160,000 | 166,000 | 160,000 | 161,000 | 21 | 1,610 |
| 2004-06-11 | 161,000 | 165,000 | 160,000 | 165,000 | 13 | 1,650 |
| 2004-06-10 | 160,000 | 161,000 | 159,000 | 161,000 | 15 | 1,610 |
| 2004-06-09 | 158,000 | 161,000 | 156,000 | 161,000 | 13 | 1,610 |
| 2004-06-08 | 158,000 | 163,000 | 158,000 | 158,000 | 9 | 1,580 |
| 2004-06-07 | 168,000 | 169,000 | 155,000 | 155,000 | 21 | 1,550 |
| 2004-06-04 | 165,000 | 165,000 | 165,000 | 165,000 | 9 | 1,650 |
| 2004-06-03 | 170,000 | 170,000 | 167,000 | 167,000 | 12 | 1,670 |
| 2004-06-02 | 162,000 | 168,000 | 162,000 | 168,000 | 9 | 1,680 |
| 2004-06-01 | 156,000 | 161,000 | 156,000 | 161,000 | 6 | 1,610 |
| 2004-05-31 | 161,000 | 161,000 | 156,000 | 156,000 | 8 | 1,560 |
| 2004-05-28 | 167,000 | 167,000 | 145,000 | 165,000 | 61 | 1,650 |
| 2004-05-27 | 175,000 | 175,000 | 168,000 | 170,000 | 19 | 1,700 |
| 2004-05-26 | 174,000 | 184,000 | 173,000 | 179,000 | 26 | 1,790 |
| 2004-05-25 | 170,000 | 172,000 | 168,000 | 168,000 | 12 | 1,680 |
| 2004-05-24 | 180,000 | 185,000 | 168,000 | 168,000 | 36 | 1,680 |
| 2004-05-21 | 180,000 | 193,000 | 180,000 | 183,000 | 38 | 1,830 |
| 2004-05-20 | 192,000 | 192,000 | 174,000 | 177,000 | 40 | 1,770 |
| 2004-05-19 | 165,000 | 183,000 | 165,000 | 183,000 | 65 | 1,830 |
| 2004-05-18 | 143,000 | 156,000 | 143,000 | 153,000 | 34 | 1,530 |
| 2004-05-17 | 161,000 | 162,000 | 150,000 | 153,000 | 76 | 1,530 |
| 2004-05-14 | 204,000 | 215,000 | 175,000 | 180,000 | 133 | 1,800 |
| 2004-05-13 | 185,000 | 200,000 | 182,000 | 200,000 | 151 | 2,000 |
| 2004-05-12 | 187,000 | 193,000 | 168,000 | 170,000 | 133 | 1,700 |
| 2004-05-11 | 260,000 | 264,000 | 188,000 | 190,000 | 405 | 1,900 |
| 2004-05-10 | 228,000 | 228,000 | 228,000 | 228,000 | 82 | 2,280 |
| 2004-05-07 | 195,000 | 198,000 | 190,000 | 198,000 | 189 | 1,980 |
| 2004-05-06 | 148,000 | 168,000 | 148,000 | 168,000 | 46 | 1,680 |
| 2004-04-30 | 150,000 | 150,000 | 148,000 | 148,000 | 24 | 1,480 |
| 2004-04-28 | 152,000 | 155,000 | 149,000 | 149,000 | 8 | 1,490 |
| 2004-04-27 | 148,000 | 152,000 | 148,000 | 149,000 | 10 | 1,490 |
| 2004-04-26 | 155,000 | 155,000 | 148,000 | 149,000 | 26 | 1,490 |
| 2004-04-23 | 156,000 | 157,000 | 155,000 | 155,000 | 14 | 1,550 |
| 2004-04-22 | 149,000 | 155,000 | 148,000 | 155,000 | 14 | 1,550 |
| 2004-04-21 | 160,000 | 160,000 | 152,000 | 152,000 | 25 | 1,520 |
| 2004-04-20 | 163,000 | 163,000 | 155,000 | 160,000 | 29 | 1,600 |
| 2004-04-19 | 164,000 | 168,000 | 160,000 | 160,000 | 33 | 1,600 |
| 2004-04-16 | 168,000 | 168,000 | 161,000 | 163,000 | 36 | 1,630 |
| 2004-04-15 | 163,000 | 174,000 | 162,000 | 166,000 | 57 | 1,660 |
| 2004-04-14 | 165,000 | 168,000 | 162,000 | 162,000 | 34 | 1,620 |
| 2004-04-13 | 170,000 | 171,000 | 166,000 | 166,000 | 36 | 1,660 |
| 2004-04-12 | 158,000 | 172,000 | 154,000 | 168,000 | 63 | 1,680 |
| 2004-04-09 | 163,000 | 165,000 | 156,000 | 158,000 | 37 | 1,580 |
| 2004-04-08 | 170,000 | 170,000 | 161,000 | 166,000 | 59 | 1,660 |
| 2004-04-07 | 165,000 | 170,000 | 160,000 | 170,000 | 67 | 1,700 |
| 2004-04-06 | 170,000 | 174,000 | 165,000 | 168,000 | 96 | 1,680 |
| 2004-04-05 | 187,000 | 187,000 | 161,000 | 166,000 | 318 | 1,660 |
| 2004-04-02 | 160,000 | 175,000 | 160,000 | 175,000 | 246 | 1,750 |
| 2004-04-01 | 159,000 | 164,000 | 149,000 | 155,000 | 323 | 1,550 |
| 2004-03-31 | 153,000 | 185,000 | 153,000 | 168,000 | 993 | 1,680 |
| 2004-03-30 | 179,000 | 179,000 | 179,000 | 179,000 | 16 | 1,790 |
| 2004-03-29 | 199,000 | 199,000 | 199,000 | 199,000 | 23 | 1,990 |
| 2004-03-26 | 250,000 | 259,000 | 219,000 | 219,000 | 164 | 2,190 |
| 2004-03-25 | 239,000 | 239,000 | 238,000 | 239,000 | 129 | 2,390 |
| 2004-03-24 | 181,000 | 199,000 | 181,000 | 199,000 | 251 | 1,990 |
| 2004-03-23 | 131,000 | 159,000 | 120,000 | 159,000 | 298 | 1,590 |
| 2004-03-22 | 119,000 | 119,000 | 119,000 | 119,000 | 52 | 1,190 |
| 2004-03-19 | 95,000 | 99,000 | 89,000 | 99,000 | 38 | 990 |
| 2004-03-18 | 89,000 | 89,000 | 89,000 | 89,000 | 8 | 890 |
| 2004-03-17 | 69,000 | 79,000 | 69,000 | 79,000 | 22 | 790 |
| 2004-03-16 | 68,000 | 69,000 | 68,000 | 69,000 | 3 | 690 |
| 2004-03-15 | 64,700 | 67,000 | 64,700 | 67,000 | 2 | 670 |
| 2004-03-12 | 64,700 | 64,700 | 64,700 | 64,700 | 1 | 647 |
| 2004-03-11 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2004-03-08 | 62,500 | 62,500 | 62,500 | 62,500 | 2 | 625 |
| 2004-03-04 | 64,800 | 64,800 | 64,800 | 64,800 | 1 | 648 |
| 2004-03-03 | 59,000 | 64,800 | 59,000 | 64,800 | 3 | 648 |
| 2004-03-02 | 63,900 | 63,900 | 63,900 | 63,900 | 2 | 639 |
| 2004-02-27 | 60,400 | 62,500 | 60,400 | 62,500 | 11 | 625 |
| 2004-02-25 | 61,900 | 61,900 | 61,500 | 61,900 | 11 | 619 |
| 2004-02-24 | 60,900 | 62,000 | 60,000 | 62,000 | 5 | 620 |
| 2004-02-23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2004-02-20 | 60,400 | 60,400 | 60,400 | 60,400 | 3 | 604 |
| 2004-02-18 | 60,800 | 60,800 | 60,800 | 60,800 | 1 | 608 |
| 2004-02-17 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 600 |
| 2004-02-16 | 56,000 | 59,500 | 56,000 | 59,500 | 15 | 595 |
| 2004-02-12 | 56,500 | 60,000 | 56,500 | 60,000 | 8 | 600 |
| 2004-02-09 | 57,500 | 60,500 | 57,500 | 60,500 | 3 | 605 |
| 2004-02-05 | 60,500 | 60,500 | 60,500 | 60,500 | 17 | 605 |
| 2004-02-04 | 56,400 | 60,400 | 56,400 | 60,400 | 3 | 604 |
| 2004-02-02 | 61,000 | 61,000 | 59,000 | 61,000 | 3 | 610 |
| 2004-01-30 | 60,800 | 61,000 | 60,800 | 61,000 | 6 | 610 |
| 2004-01-29 | 60,000 | 60,900 | 60,000 | 60,900 | 10 | 609 |
| 2004-01-28 | 60,500 | 60,500 | 60,500 | 60,500 | 7 | 605 |
| 2004-01-27 | 60,900 | 60,900 | 60,900 | 60,900 | 1 | 609 |
| 2004-01-26 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2004-01-23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2004-01-21 | 60,400 | 61,000 | 60,400 | 61,000 | 2 | 610 |
| 2004-01-20 | 60,400 | 60,400 | 60,400 | 60,400 | 4 | 604 |
| 2004-01-15 | 59,000 | 61,000 | 56,000 | 61,000 | 12 | 610 |
| 2004-01-13 | 55,200 | 58,500 | 55,000 | 58,500 | 9 | 585 |
| 2004-01-09 | 56,800 | 56,800 | 56,800 | 56,800 | 1 | 568 |
分割・併合履歴 ： [2013-12-26]1株→100株
