2721 (株)ジェイホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 30,600 | 30,600 | 29,500 | 29,500 | 4 | 295 |
| 2009-12-28 | 30,600 | 30,600 | 30,600 | 30,600 | 10 | 306 |
| 2009-12-22 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-12-15 | 27,000 | 27,000 | 27,000 | 27,000 | 2 | 270 |
| 2009-12-11 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 280 |
| 2009-12-10 | 25,710 | 27,500 | 25,710 | 27,500 | 3 | 275 |
| 2009-12-09 | 26,300 | 27,500 | 26,100 | 27,500 | 20 | 275 |
| 2009-12-08 | 30,100 | 30,100 | 29,000 | 29,000 | 4 | 290 |
| 2009-12-03 | 32,000 | 33,000 | 32,000 | 33,000 | 2 | 330 |
| 2009-12-02 | 32,000 | 32,000 | 32,000 | 32,000 | 1 | 320 |
| 2009-12-01 | 28,100 | 31,000 | 28,100 | 31,000 | 5 | 310 |
| 2009-11-27 | 28,400 | 28,400 | 28,400 | 28,400 | 2 | 284 |
| 2009-11-26 | 30,300 | 30,300 | 30,300 | 30,300 | 1 | 303 |
| 2009-11-24 | 30,300 | 30,300 | 30,300 | 30,300 | 3 | 303 |
| 2009-11-19 | 25,100 | 28,110 | 25,100 | 28,110 | 6 | 281.10 |
| 2009-11-17 | 25,410 | 25,410 | 25,110 | 25,110 | 2 | 251.10 |
| 2009-11-13 | 27,510 | 27,510 | 27,510 | 27,510 | 2 | 275.10 |
| 2009-11-12 | 27,510 | 27,510 | 27,500 | 27,500 | 2 | 275 |
| 2009-11-06 | 29,500 | 29,500 | 29,500 | 29,500 | 5 | 295 |
| 2009-10-30 | 30,500 | 30,500 | 29,500 | 29,500 | 6 | 295 |
| 2009-10-29 | 29,500 | 29,500 | 29,490 | 29,500 | 3 | 295 |
| 2009-10-27 | 29,800 | 29,800 | 29,500 | 29,500 | 10 | 295 |
| 2009-10-26 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2009-10-23 | 29,710 | 30,000 | 29,710 | 30,000 | 2 | 300 |
| 2009-10-22 | 29,600 | 29,600 | 29,600 | 29,600 | 5 | 296 |
| 2009-10-21 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2009-10-20 | 31,000 | 31,000 | 31,000 | 31,000 | 7 | 310 |
| 2009-10-19 | 29,400 | 30,400 | 29,400 | 30,400 | 2 | 304 |
| 2009-10-16 | 30,500 | 30,500 | 29,600 | 29,600 | 5 | 296 |
| 2009-10-15 | 30,000 | 30,000 | 29,400 | 29,500 | 25 | 295 |
| 2009-10-09 | 31,000 | 32,900 | 31,000 | 31,200 | 20 | 312 |
| 2009-10-08 | 29,800 | 31,300 | 29,800 | 30,900 | 29 | 309 |
| 2009-10-07 | 33,800 | 33,800 | 33,800 | 33,800 | 1 | 338 |
| 2009-10-06 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 334 |
| 2009-10-05 | 33,400 | 33,400 | 33,000 | 33,000 | 3 | 330 |
| 2009-10-02 | 34,300 | 35,000 | 33,800 | 33,800 | 6 | 338 |
| 2009-09-29 | 36,300 | 36,300 | 36,300 | 36,300 | 1 | 363 |
| 2009-09-25 | 35,500 | 35,500 | 35,500 | 35,500 | 1 | 355 |
| 2009-09-18 | 36,100 | 36,700 | 35,350 | 36,700 | 11 | 367 |
| 2009-09-17 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 405 |
| 2009-09-16 | 38,800 | 39,000 | 38,000 | 39,000 | 3 | 390 |
| 2009-09-15 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 387 |
| 2009-09-14 | 42,300 | 42,300 | 42,300 | 42,300 | 2 | 423 |
| 2009-09-10 | 36,700 | 38,300 | 36,700 | 38,300 | 6 | 383 |
| 2009-09-09 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 371 |
| 2009-09-03 | 39,000 | 39,100 | 39,000 | 39,100 | 2 | 391 |
| 2009-09-02 | 37,650 | 39,000 | 37,650 | 39,000 | 5 | 390 |
| 2009-09-01 | 40,000 | 40,000 | 40,000 | 40,000 | 5 | 400 |
| 2009-08-28 | 41,000 | 43,800 | 41,000 | 43,800 | 4 | 438 |
| 2009-08-20 | 37,800 | 41,600 | 37,000 | 41,600 | 5 | 416 |
| 2009-08-17 | 35,800 | 39,800 | 35,800 | 39,800 | 7 | 398 |
| 2009-08-14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-08-12 | 40,600 | 40,600 | 39,400 | 39,400 | 6 | 394 |
| 2009-08-06 | 43,400 | 43,400 | 43,400 | 43,400 | 1 | 434 |
| 2009-08-05 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2009-08-04 | 43,800 | 43,800 | 43,800 | 43,800 | 1 | 438 |
| 2009-08-03 | 42,200 | 43,400 | 42,200 | 43,400 | 11 | 434 |
| 2009-07-31 | 44,950 | 45,800 | 44,950 | 45,800 | 10 | 458 |
| 2009-07-30 | 39,900 | 45,000 | 39,900 | 45,000 | 12 | 450 |
| 2009-07-29 | 43,500 | 43,500 | 43,500 | 43,500 | 1 | 435 |
| 2009-07-28 | 43,250 | 43,250 | 43,250 | 43,250 | 1 | 432.50 |
| 2009-07-27 | 41,700 | 43,250 | 41,700 | 43,250 | 2 | 432.50 |
| 2009-07-23 | 39,300 | 39,300 | 39,300 | 39,300 | 2 | 393 |
| 2009-07-16 | 42,900 | 42,900 | 42,700 | 42,700 | 2 | 427 |
| 2009-07-15 | 43,000 | 46,500 | 43,000 | 46,500 | 12 | 465 |
| 2009-07-14 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 428 |
| 2009-07-13 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2009-07-09 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-07-07 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 390 |
| 2009-07-01 | 39,000 | 39,000 | 39,000 | 39,000 | 2 | 390 |
| 2009-06-23 | 39,500 | 40,000 | 39,000 | 39,000 | 6 | 390 |
| 2009-06-19 | 44,400 | 44,500 | 41,000 | 41,000 | 21 | 410 |
| 2009-06-18 | 42,000 | 42,000 | 42,000 | 42,000 | 9 | 420 |
| 2009-06-15 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-06-12 | 35,700 | 35,700 | 34,500 | 35,000 | 13 | 350 |
| 2009-06-11 | 39,200 | 39,200 | 38,500 | 38,500 | 4 | 385 |
| 2009-06-04 | 43,000 | 43,000 | 42,700 | 42,700 | 6 | 427 |
| 2009-06-03 | 42,500 | 42,700 | 42,500 | 42,700 | 3 | 427 |
| 2009-06-01 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2009-05-26 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-05-22 | 40,800 | 41,000 | 40,800 | 41,000 | 5 | 410 |
| 2009-05-21 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 390 |
| 2009-05-20 | 37,800 | 37,800 | 37,800 | 37,800 | 2 | 378 |
| 2009-05-19 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-05-18 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-05-13 | 37,400 | 37,400 | 37,000 | 37,000 | 4 | 370 |
| 2009-05-12 | 37,500 | 37,500 | 37,500 | 37,500 | 2 | 375 |
| 2009-05-11 | 37,400 | 38,050 | 37,400 | 38,050 | 2 | 380.50 |
| 2009-05-08 | 37,400 | 37,400 | 37,400 | 37,400 | 5 | 374 |
| 2009-05-01 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 334 |
| 2009-04-30 | 33,800 | 33,800 | 33,800 | 33,800 | 2 | 338 |
| 2009-04-28 | 32,500 | 33,800 | 32,500 | 33,800 | 3 | 338 |
| 2009-04-27 | 33,200 | 33,800 | 33,200 | 33,800 | 2 | 338 |
| 2009-04-24 | 32,200 | 32,200 | 32,100 | 32,100 | 3 | 321 |
| 2009-04-22 | 32,200 | 32,200 | 32,200 | 32,200 | 2 | 322 |
| 2009-04-21 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 330 |
| 2009-04-20 | 34,000 | 34,000 | 32,200 | 33,000 | 12 | 330 |
| 2009-04-17 | 35,000 | 35,000 | 35,000 | 35,000 | 1 | 350 |
| 2009-04-16 | 34,500 | 34,800 | 34,500 | 34,800 | 4 | 348 |
| 2009-04-14 | 34,000 | 34,000 | 34,000 | 34,000 | 1 | 340 |
| 2009-04-10 | 31,400 | 32,000 | 31,400 | 32,000 | 3 | 320 |
| 2009-04-08 | 34,200 | 34,200 | 34,200 | 34,200 | 2 | 342 |
| 2009-04-03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-04-01 | 37,800 | 37,800 | 37,800 | 37,800 | 1 | 378 |
| 2009-03-30 | 37,500 | 37,800 | 37,500 | 37,800 | 3 | 378 |
| 2009-03-27 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-03-26 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-03-24 | 32,300 | 32,300 | 32,300 | 32,300 | 1 | 323 |
| 2009-03-18 | 35,800 | 35,800 | 35,800 | 35,800 | 2 | 358 |
| 2009-03-12 | 35,800 | 35,800 | 35,800 | 35,800 | 1 | 358 |
| 2009-03-11 | 36,000 | 36,000 | 36,000 | 36,000 | 1 | 360 |
| 2009-03-09 | 39,800 | 39,800 | 39,800 | 39,800 | 1 | 398 |
| 2009-03-02 | 40,200 | 40,200 | 40,200 | 40,200 | 5 | 402 |
| 2009-02-27 | 34,000 | 36,200 | 34,000 | 36,200 | 4 | 362 |
| 2009-02-26 | 31,500 | 33,100 | 31,500 | 33,100 | 2 | 331 |
| 2009-02-25 | 33,900 | 33,900 | 33,900 | 33,900 | 1 | 339 |
| 2009-02-24 | 30,050 | 30,050 | 30,050 | 30,050 | 3 | 300.50 |
| 2009-02-23 | 34,000 | 34,000 | 34,000 | 34,000 | 5 | 340 |
| 2009-02-20 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2009-02-19 | 38,300 | 38,300 | 37,600 | 37,600 | 4 | 376 |
| 2009-02-18 | 41,500 | 41,500 | 41,500 | 41,500 | 1 | 415 |
| 2009-02-13 | 42,800 | 42,800 | 42,800 | 42,800 | 2 | 428 |
| 2009-02-12 | 41,100 | 42,000 | 41,100 | 42,000 | 3 | 420 |
| 2009-02-09 | 42,800 | 42,800 | 42,800 | 42,800 | 1 | 428 |
| 2009-02-06 | 41,600 | 42,800 | 40,800 | 42,800 | 13 | 428 |
| 2009-02-05 | 42,800 | 43,200 | 41,600 | 42,000 | 6 | 420 |
| 2009-02-04 | 44,400 | 44,400 | 42,000 | 42,000 | 8 | 420 |
| 2009-02-03 | 44,000 | 44,400 | 43,600 | 44,400 | 5 | 444 |
| 2009-02-02 | 42,800 | 45,000 | 42,800 | 44,500 | 10 | 445 |
| 2009-01-30 | 47,100 | 47,100 | 46,000 | 46,000 | 2 | 460 |
| 2009-01-29 | 41,500 | 45,900 | 41,500 | 45,900 | 43 | 459 |
| 2009-01-28 | 43,500 | 43,500 | 43,500 | 43,500 | 3 | 435 |
| 2009-01-27 | 46,000 | 47,900 | 46,000 | 47,900 | 12 | 479 |
| 2009-01-26 | 46,300 | 50,500 | 45,500 | 49,300 | 50 | 493 |
| 2009-01-23 | 42,700 | 47,500 | 42,700 | 47,500 | 38 | 475 |
| 2009-01-22 | 39,300 | 43,500 | 36,500 | 43,500 | 86 | 435 |
| 2009-01-21 | 35,100 | 39,500 | 31,500 | 39,500 | 210 | 395 |
| 2009-01-20 | 29,600 | 35,500 | 29,400 | 35,500 | 31 | 355 |
| 2009-01-19 | 32,850 | 32,850 | 32,300 | 32,700 | 46 | 327 |
| 2009-01-16 | 36,300 | 36,300 | 33,700 | 36,300 | 10 | 363 |
| 2009-01-15 | 32,800 | 33,900 | 31,600 | 33,900 | 9 | 339 |
| 2009-01-14 | 36,000 | 36,800 | 35,200 | 35,200 | 10 | 352 |
| 2009-01-13 | 40,000 | 40,000 | 38,400 | 39,200 | 8 | 392 |
| 2009-01-09 | 39,500 | 40,000 | 39,500 | 40,000 | 3 | 400 |
| 2009-01-08 | 39,950 | 39,950 | 37,150 | 39,500 | 16 | 395 |
| 2009-01-07 | 35,900 | 40,500 | 35,900 | 40,500 | 35 | 405 |
| 2009-01-06 | 33,500 | 37,900 | 32,000 | 37,900 | 78 | 379 |
| 2009-01-05 | 33,900 | 33,900 | 33,900 | 33,900 | 3 | 339 |
分割・併合履歴 ： [2013-12-26]1株→100株
