2721 (株)ジェイホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 32,000 | 33,900 | 31,200 | 33,900 | 22 | 339 |
| 2008-12-29 | 31,400 | 33,900 | 31,400 | 33,900 | 7 | 339 |
| 2008-12-26 | 33,500 | 33,500 | 31,000 | 31,000 | 8 | 310 |
| 2008-12-25 | 31,900 | 32,200 | 31,900 | 32,200 | 2 | 322 |
| 2008-12-24 | 32,000 | 34,800 | 31,200 | 31,300 | 36 | 313 |
| 2008-12-22 | 33,950 | 34,000 | 32,200 | 32,250 | 29 | 322.50 |
| 2008-12-19 | 34,400 | 35,000 | 33,000 | 33,900 | 48 | 339 |
| 2008-12-18 | 36,900 | 36,900 | 35,600 | 36,400 | 42 | 364 |
| 2008-12-17 | 38,250 | 42,000 | 38,100 | 38,100 | 134 | 381 |
| 2008-12-16 | 34,000 | 38,000 | 31,250 | 38,000 | 165 | 380 |
| 2008-12-15 | 41,000 | 41,000 | 33,000 | 34,300 | 365 | 343 |
| 2008-12-12 | 43,400 | 43,400 | 41,000 | 41,000 | 117 | 410 |
| 2008-12-11 | 50,300 | 50,300 | 49,000 | 49,000 | 28 | 490 |
| 2008-12-10 | 54,000 | 54,100 | 54,000 | 54,100 | 14 | 541 |
| 2008-12-09 | 59,500 | 59,500 | 59,000 | 59,000 | 2 | 590 |
| 2008-12-05 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-11-27 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-11-26 | 60,000 | 69,000 | 60,000 | 69,000 | 5 | 690 |
| 2008-11-21 | 64,000 | 64,000 | 64,000 | 64,000 | 2 | 640 |
| 2008-11-19 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2008-11-12 | 71,500 | 80,000 | 71,500 | 80,000 | 7 | 800 |
| 2008-11-05 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 740 |
| 2008-11-04 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-10-31 | 62,000 | 67,000 | 62,000 | 67,000 | 2 | 670 |
| 2008-10-30 | 60,000 | 62,000 | 60,000 | 62,000 | 2 | 620 |
| 2008-10-29 | 53,000 | 53,000 | 53,000 | 53,000 | 7 | 530 |
| 2008-10-24 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-10-23 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2008-10-22 | 58,000 | 61,000 | 58,000 | 61,000 | 3 | 610 |
| 2008-10-21 | 55,500 | 56,000 | 55,000 | 56,000 | 4 | 560 |
| 2008-10-20 | 51,000 | 51,000 | 51,000 | 51,000 | 2 | 510 |
| 2008-10-17 | 55,000 | 56,000 | 55,000 | 56,000 | 6 | 560 |
| 2008-10-15 | 58,500 | 59,000 | 58,500 | 59,000 | 2 | 590 |
| 2008-10-14 | 50,400 | 55,000 | 50,400 | 55,000 | 11 | 550 |
| 2008-10-10 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-10-07 | 68,000 | 68,000 | 64,900 | 64,900 | 4 | 649 |
| 2008-10-03 | 79,900 | 79,900 | 79,900 | 79,900 | 2 | 799 |
| 2008-10-02 | 82,000 | 82,000 | 82,000 | 82,000 | 1 | 820 |
| 2008-10-01 | 79,900 | 82,900 | 79,900 | 82,900 | 9 | 829 |
| 2008-09-30 | 70,000 | 79,900 | 70,000 | 79,900 | 18 | 799 |
| 2008-09-29 | 64,000 | 70,000 | 64,000 | 70,000 | 18 | 700 |
| 2008-09-26 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-09-25 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-09-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 700 |
| 2008-09-22 | 64,500 | 71,000 | 64,500 | 71,000 | 5 | 710 |
| 2008-09-19 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 695 |
| 2008-09-18 | 68,000 | 68,400 | 68,000 | 68,400 | 2 | 684 |
| 2008-09-17 | 64,000 | 66,400 | 64,000 | 66,400 | 7 | 664 |
| 2008-09-16 | 64,000 | 64,500 | 64,000 | 64,500 | 8 | 645 |
| 2008-09-12 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-09-11 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-09-10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 640 |
| 2008-09-09 | 62,000 | 64,000 | 62,000 | 64,000 | 2 | 640 |
| 2008-09-08 | 61,900 | 61,900 | 58,100 | 61,600 | 10 | 616 |
| 2008-09-05 | 60,000 | 62,000 | 58,000 | 62,000 | 17 | 620 |
| 2008-09-04 | 58,100 | 58,100 | 58,100 | 58,100 | 1 | 581 |
| 2008-09-01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-08-29 | 60,000 | 63,500 | 60,000 | 63,000 | 5 | 630 |
| 2008-08-28 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2008-08-27 | 59,400 | 59,400 | 59,400 | 59,400 | 1 | 594 |
| 2008-08-19 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 645 |
| 2008-08-14 | 65,500 | 65,500 | 65,500 | 65,500 | 1 | 655 |
| 2008-08-12 | 64,900 | 64,900 | 64,900 | 64,900 | 1 | 649 |
| 2008-08-11 | 63,400 | 63,400 | 63,400 | 63,400 | 2 | 634 |
| 2008-08-08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-08-05 | 59,300 | 61,300 | 59,300 | 61,300 | 2 | 613 |
| 2008-07-31 | 62,800 | 62,800 | 62,800 | 62,800 | 2 | 628 |
| 2008-07-30 | 62,000 | 62,500 | 61,000 | 62,500 | 9 | 625 |
| 2008-07-29 | 61,000 | 61,000 | 58,500 | 60,000 | 5 | 600 |
| 2008-07-28 | 62,000 | 62,000 | 61,700 | 62,000 | 3 | 620 |
| 2008-07-25 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 620 |
| 2008-07-24 | 59,500 | 62,000 | 59,500 | 62,000 | 8 | 620 |
| 2008-07-23 | 60,000 | 60,000 | 57,200 | 59,000 | 5 | 590 |
| 2008-07-17 | 58,100 | 58,100 | 58,000 | 58,000 | 3 | 580 |
| 2008-07-15 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 590 |
| 2008-07-14 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 600 |
| 2008-07-11 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-07-10 | 58,000 | 58,000 | 58,000 | 58,000 | 2 | 580 |
| 2008-07-09 | 57,600 | 57,600 | 57,600 | 57,600 | 1 | 576 |
| 2008-07-08 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2008-06-30 | 60,000 | 61,000 | 60,000 | 60,900 | 5 | 609 |
| 2008-06-27 | 58,000 | 58,000 | 58,000 | 58,000 | 4 | 580 |
| 2008-06-25 | 58,000 | 58,500 | 58,000 | 58,500 | 2 | 585 |
| 2008-06-24 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-06-23 | 60,000 | 60,500 | 60,000 | 60,500 | 2 | 605 |
| 2008-06-20 | 62,000 | 62,000 | 59,000 | 59,000 | 2 | 590 |
| 2008-06-17 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-06-13 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-06-12 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-06-11 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-06-10 | 61,000 | 62,000 | 61,000 | 62,000 | 2 | 620 |
| 2008-06-09 | 63,000 | 63,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-06-06 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-06-05 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 620 |
| 2008-06-04 | 63,000 | 63,000 | 61,000 | 61,000 | 2 | 610 |
| 2008-06-02 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-30 | 60,500 | 60,500 | 60,500 | 60,500 | 2 | 605 |
| 2008-05-28 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-27 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2008-05-23 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-22 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-05-19 | 63,000 | 65,000 | 63,000 | 65,000 | 3 | 650 |
| 2008-05-15 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-12 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-08 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-05-02 | 64,500 | 64,500 | 64,500 | 64,500 | 2 | 645 |
| 2008-05-01 | 58,000 | 60,000 | 58,000 | 60,000 | 35 | 600 |
| 2008-04-30 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-04-25 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-04-24 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-04-23 | 61,500 | 64,500 | 61,500 | 64,500 | 13 | 645 |
| 2008-04-22 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-04-21 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-04-18 | 57,500 | 60,000 | 57,500 | 60,000 | 5 | 600 |
| 2008-04-17 | 61,000 | 61,000 | 61,000 | 61,000 | 2 | 610 |
| 2008-04-16 | 60,000 | 61,000 | 60,000 | 61,000 | 2 | 610 |
| 2008-04-15 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 600 |
| 2008-04-14 | 56,000 | 58,000 | 56,000 | 58,000 | 8 | 580 |
| 2008-04-11 | 56,500 | 60,000 | 56,500 | 59,000 | 5 | 590 |
| 2008-04-10 | 60,000 | 60,000 | 57,000 | 57,000 | 3 | 570 |
| 2008-04-09 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-04-08 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2008-04-07 | 60,000 | 60,000 | 60,000 | 60,000 | 3 | 600 |
| 2008-04-04 | 60,000 | 60,000 | 60,000 | 60,000 | 4 | 600 |
| 2008-04-03 | 60,000 | 61,000 | 60,000 | 61,000 | 2 | 610 |
| 2008-04-02 | 59,900 | 59,900 | 59,900 | 59,900 | 1 | 599 |
| 2008-04-01 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-03-31 | 61,000 | 61,000 | 61,000 | 61,000 | 3 | 610 |
| 2008-03-28 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-03-27 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-03-25 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 610 |
| 2008-03-24 | 56,100 | 60,000 | 56,100 | 60,000 | 6 | 600 |
| 2008-03-21 | 56,100 | 59,600 | 56,100 | 59,600 | 4 | 596 |
| 2008-03-19 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-03-11 | 56,500 | 65,000 | 56,500 | 65,000 | 4 | 650 |
| 2008-03-03 | 61,000 | 61,000 | 61,000 | 61,000 | 10 | 610 |
| 2008-02-25 | 63,000 | 68,000 | 63,000 | 68,000 | 3 | 680 |
| 2008-02-20 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 680 |
| 2008-02-19 | 63,000 | 64,000 | 63,000 | 64,000 | 2 | 640 |
| 2008-02-15 | 59,000 | 62,000 | 59,000 | 62,000 | 4 | 620 |
| 2008-02-06 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 700 |
| 2008-02-01 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 680 |
| 2008-01-31 | 69,000 | 71,900 | 69,000 | 71,900 | 6 | 719 |
| 2008-01-29 | 69,300 | 69,300 | 69,300 | 69,300 | 4 | 693 |
| 2008-01-28 | 65,000 | 68,000 | 65,000 | 68,000 | 6 | 680 |
| 2008-01-25 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2008-01-24 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 600 |
| 2008-01-22 | 56,000 | 56,000 | 56,000 | 56,000 | 3 | 560 |
| 2008-01-21 | 55,000 | 55,000 | 55,000 | 55,000 | 2 | 550 |
| 2008-01-18 | 55,000 | 55,100 | 55,000 | 55,000 | 4 | 550 |
| 2008-01-17 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 550 |
| 2008-01-16 | 59,000 | 59,000 | 55,000 | 55,000 | 22 | 550 |
| 2008-01-15 | 60,000 | 60,000 | 60,000 | 60,000 | 6 | 600 |
| 2008-01-11 | 61,000 | 61,000 | 60,500 | 60,500 | 5 | 605 |
| 2008-01-10 | 63,000 | 63,000 | 63,000 | 63,000 | 4 | 630 |
| 2008-01-09 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 635 |
| 2008-01-07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 630 |
| 2008-01-04 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
分割・併合履歴 ： [2013-12-26]1株→100株
