2721 (株)ジェイホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 26,000 | 26,000 | 25,000 | 25,000 | 9 | 250 |
| 2010-12-29 | 27,900 | 27,900 | 26,000 | 26,000 | 20 | 260 |
| 2010-12-27 | 29,000 | 29,000 | 28,000 | 28,000 | 10 | 280 |
| 2010-12-24 | 25,500 | 26,000 | 25,500 | 26,000 | 13 | 260 |
| 2010-12-22 | 25,500 | 25,600 | 25,500 | 25,500 | 6 | 255 |
| 2010-12-21 | 26,800 | 27,000 | 26,500 | 27,000 | 10 | 270 |
| 2010-12-20 | 27,300 | 27,500 | 27,300 | 27,300 | 8 | 273 |
| 2010-12-17 | 27,100 | 28,000 | 27,100 | 27,300 | 16 | 273 |
| 2010-12-16 | 26,500 | 27,000 | 25,600 | 26,900 | 15 | 269 |
| 2010-12-15 | 30,000 | 30,000 | 27,000 | 29,500 | 25 | 295 |
| 2010-12-14 | 27,000 | 30,000 | 27,000 | 30,000 | 29 | 300 |
| 2010-12-13 | 25,000 | 25,000 | 25,000 | 25,000 | 3 | 250 |
| 2010-12-09 | 25,000 | 25,000 | 25,000 | 25,000 | 5 | 250 |
| 2010-12-08 | 22,200 | 22,200 | 22,200 | 22,200 | 2 | 222 |
| 2010-12-07 | 22,040 | 22,070 | 22,040 | 22,070 | 2 | 220.70 |
| 2010-12-06 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 230 |
| 2010-12-01 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2010-11-30 | 23,000 | 24,000 | 23,000 | 24,000 | 8 | 240 |
| 2010-11-29 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2010-11-25 | 23,000 | 24,000 | 23,000 | 24,000 | 15 | 240 |
| 2010-11-24 | 23,000 | 23,000 | 23,000 | 23,000 | 5 | 230 |
| 2010-11-18 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2010-11-17 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-11-11 | 21,200 | 22,600 | 21,200 | 22,600 | 9 | 226 |
| 2010-11-05 | 21,600 | 22,000 | 21,600 | 22,000 | 2 | 220 |
| 2010-11-04 | 24,400 | 24,400 | 22,000 | 22,000 | 8 | 220 |
| 2010-11-02 | 23,500 | 23,500 | 23,500 | 23,500 | 100 | 235 |
| 2010-11-01 | 21,500 | 23,500 | 21,500 | 23,500 | 2 | 235 |
| 2010-10-29 | 22,000 | 23,500 | 22,000 | 23,500 | 2 | 235 |
| 2010-10-28 | 21,600 | 22,500 | 21,600 | 22,500 | 3 | 225 |
| 2010-10-26 | 22,500 | 22,500 | 22,500 | 22,500 | 1 | 225 |
| 2010-10-25 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-10-22 | 21,820 | 21,820 | 21,820 | 21,820 | 1 | 218.20 |
| 2010-10-20 | 21,500 | 22,500 | 21,500 | 22,500 | 3 | 225 |
| 2010-10-19 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-10-18 | 23,500 | 23,500 | 21,500 | 21,500 | 2 | 215 |
| 2010-10-15 | 21,000 | 24,000 | 20,500 | 24,000 | 15 | 240 |
| 2010-10-14 | 21,000 | 21,700 | 21,000 | 21,700 | 9 | 217 |
| 2010-10-13 | 22,000 | 22,500 | 22,000 | 22,500 | 13 | 225 |
| 2010-10-05 | 25,000 | 25,000 | 25,000 | 25,000 | 1 | 250 |
| 2010-10-04 | 23,700 | 23,700 | 23,700 | 23,700 | 1 | 237 |
| 2010-09-24 | 23,100 | 25,800 | 21,700 | 23,700 | 25 | 237 |
| 2010-09-22 | 22,400 | 22,400 | 22,100 | 22,100 | 4 | 221 |
| 2010-09-21 | 22,900 | 23,900 | 22,900 | 23,900 | 3 | 239 |
| 2010-09-16 | 24,500 | 26,000 | 24,500 | 25,900 | 11 | 259 |
| 2010-09-15 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2010-09-14 | 26,400 | 26,400 | 26,400 | 26,400 | 2 | 264 |
| 2010-09-10 | 26,000 | 26,400 | 26,000 | 26,400 | 4 | 264 |
| 2010-08-23 | 25,000 | 26,400 | 25,000 | 26,400 | 4 | 264 |
| 2010-08-13 | 25,000 | 27,500 | 25,000 | 27,500 | 8 | 275 |
| 2010-08-11 | 29,000 | 29,000 | 29,000 | 29,000 | 2 | 290 |
| 2010-08-04 | 30,500 | 30,500 | 30,500 | 30,500 | 2 | 305 |
| 2010-07-30 | 28,500 | 31,500 | 28,500 | 31,500 | 9 | 315 |
| 2010-07-27 | 32,100 | 32,100 | 32,100 | 32,100 | 1 | 321 |
| 2010-07-26 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2010-07-23 | 26,300 | 26,800 | 26,000 | 26,000 | 5 | 260 |
| 2010-07-21 | 27,300 | 28,800 | 27,300 | 28,800 | 2 | 288 |
| 2010-07-02 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2010-06-23 | 30,050 | 32,000 | 30,050 | 32,000 | 10 | 320 |
| 2010-06-22 | 27,560 | 27,560 | 27,560 | 27,560 | 2 | 275.60 |
| 2010-06-21 | 27,010 | 27,010 | 27,010 | 27,010 | 1 | 270.10 |
| 2010-06-18 | 29,000 | 30,000 | 29,000 | 30,000 | 9 | 300 |
| 2010-06-16 | 28,100 | 29,500 | 28,100 | 29,500 | 8 | 295 |
| 2010-06-11 | 28,100 | 28,100 | 28,100 | 28,100 | 2 | 281 |
| 2010-06-10 | 28,100 | 28,100 | 28,100 | 28,100 | 1 | 281 |
| 2010-06-09 | 29,300 | 29,300 | 28,100 | 28,100 | 11 | 281 |
| 2010-06-04 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2010-05-28 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2010-05-27 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2010-05-26 | 30,800 | 30,800 | 30,700 | 30,800 | 3 | 308 |
| 2010-05-24 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2010-05-20 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2010-05-19 | 31,050 | 32,100 | 30,000 | 32,100 | 73 | 321 |
| 2010-05-18 | 31,000 | 33,800 | 31,000 | 31,050 | 3 | 310.50 |
| 2010-05-17 | 31,500 | 31,500 | 31,200 | 31,200 | 3 | 312 |
| 2010-05-11 | 32,500 | 33,000 | 32,500 | 33,000 | 12 | 330 |
| 2010-05-10 | 37,500 | 37,500 | 33,850 | 33,900 | 4 | 339 |
| 2010-05-07 | 33,000 | 36,800 | 33,000 | 36,800 | 60 | 368 |
| 2010-05-06 | 31,900 | 34,000 | 31,650 | 34,000 | 39 | 340 |
| 2010-04-30 | 34,200 | 36,900 | 33,500 | 36,800 | 10 | 368 |
| 2010-04-28 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2010-04-27 | 37,000 | 40,700 | 36,800 | 37,000 | 116 | 370 |
| 2010-04-26 | 32,000 | 36,000 | 31,450 | 35,000 | 55 | 350 |
| 2010-04-23 | 31,200 | 31,200 | 29,500 | 31,000 | 41 | 310 |
| 2010-04-22 | 29,400 | 31,100 | 29,400 | 31,000 | 20 | 310 |
| 2010-04-21 | 30,000 | 31,000 | 29,400 | 29,400 | 63 | 294 |
| 2010-04-20 | 31,800 | 33,100 | 31,000 | 31,700 | 46 | 317 |
| 2010-04-19 | 31,400 | 31,400 | 28,800 | 29,300 | 12 | 293 |
| 2010-04-16 | 29,000 | 30,400 | 28,100 | 28,100 | 21 | 281 |
| 2010-04-15 | 27,500 | 29,000 | 27,500 | 29,000 | 2 | 290 |
| 2010-04-14 | 27,800 | 30,000 | 27,800 | 28,500 | 58 | 285 |
| 2010-04-13 | 27,650 | 27,700 | 27,650 | 27,700 | 3 | 277 |
| 2010-04-12 | 27,100 | 27,650 | 27,100 | 27,650 | 7 | 276.50 |
| 2010-04-09 | 27,610 | 28,500 | 27,000 | 27,000 | 21 | 270 |
| 2010-04-08 | 28,800 | 28,900 | 28,800 | 28,900 | 2 | 289 |
| 2010-04-07 | 28,400 | 28,800 | 28,000 | 28,800 | 13 | 288 |
| 2010-04-06 | 27,000 | 28,000 | 27,000 | 27,000 | 5 | 270 |
| 2010-04-05 | 26,000 | 27,800 | 26,000 | 26,320 | 21 | 263.20 |
| 2010-04-02 | 25,500 | 25,990 | 25,500 | 25,500 | 11 | 255 |
| 2010-04-01 | 25,990 | 25,990 | 25,300 | 25,900 | 4 | 259 |
| 2010-03-31 | 24,700 | 24,800 | 24,500 | 24,800 | 10 | 248 |
| 2010-03-30 | 25,180 | 25,500 | 24,520 | 25,500 | 39 | 255 |
| 2010-03-29 | 25,730 | 25,970 | 25,010 | 25,170 | 35 | 251.70 |
| 2010-03-26 | 25,220 | 27,620 | 25,110 | 27,000 | 145 | 270 |
| 2010-03-25 | 29,000 | 31,500 | 28,800 | 31,500 | 161 | 315 |
| 2010-03-24 | 26,000 | 26,500 | 26,000 | 26,500 | 10 | 265 |
| 2010-03-23 | 26,000 | 26,000 | 26,000 | 26,000 | 1 | 260 |
| 2010-03-19 | 24,400 | 25,600 | 24,400 | 25,000 | 17 | 250 |
| 2010-03-18 | 24,000 | 25,000 | 24,000 | 25,000 | 39 | 250 |
| 2010-03-17 | 23,980 | 23,980 | 23,980 | 23,980 | 1 | 239.80 |
| 2010-03-16 | 24,000 | 24,000 | 23,000 | 23,980 | 3 | 239.80 |
| 2010-03-15 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2010-03-11 | 24,000 | 24,000 | 24,000 | 24,000 | 1 | 240 |
| 2010-03-10 | 24,300 | 24,300 | 24,200 | 24,200 | 5 | 242 |
| 2010-03-09 | 24,400 | 24,400 | 23,750 | 23,750 | 8 | 237.50 |
| 2010-03-08 | 24,450 | 24,450 | 24,450 | 24,450 | 4 | 244.50 |
| 2010-03-03 | 23,000 | 24,750 | 22,500 | 24,750 | 12 | 247.50 |
| 2010-03-01 | 25,000 | 25,000 | 24,000 | 25,000 | 27 | 250 |
| 2010-02-26 | 24,480 | 25,000 | 24,480 | 25,000 | 19 | 250 |
| 2010-02-24 | 24,490 | 24,490 | 24,490 | 24,490 | 5 | 244.90 |
| 2010-02-23 | 23,700 | 24,300 | 23,700 | 24,300 | 25 | 243 |
| 2010-02-22 | 21,300 | 23,000 | 21,010 | 23,000 | 18 | 230 |
| 2010-02-18 | 22,500 | 22,870 | 22,500 | 22,870 | 8 | 228.70 |
| 2010-02-17 | 22,090 | 22,870 | 22,090 | 22,870 | 8 | 228.70 |
| 2010-02-16 | 21,000 | 21,900 | 20,000 | 21,900 | 10 | 219 |
| 2010-02-15 | 20,530 | 21,770 | 20,000 | 21,770 | 53 | 217.70 |
| 2010-02-12 | 22,890 | 22,890 | 21,390 | 22,870 | 12 | 228.70 |
| 2010-02-10 | 22,400 | 22,900 | 22,400 | 22,400 | 7 | 224 |
| 2010-02-09 | 22,900 | 22,900 | 22,900 | 22,900 | 10 | 229 |
| 2010-02-08 | 20,510 | 22,970 | 20,510 | 22,970 | 14 | 229.70 |
| 2010-02-05 | 22,100 | 22,100 | 21,060 | 21,060 | 8 | 210.60 |
| 2010-02-04 | 23,000 | 23,000 | 22,110 | 22,110 | 19 | 221.10 |
| 2010-02-03 | 22,000 | 22,500 | 22,000 | 22,500 | 6 | 225 |
| 2010-02-02 | 21,200 | 23,500 | 21,200 | 23,500 | 23 | 235 |
| 2010-02-01 | 22,000 | 23,200 | 22,000 | 23,200 | 17 | 232 |
| 2010-01-29 | 22,300 | 22,300 | 22,000 | 22,000 | 12 | 220 |
| 2010-01-28 | 23,200 | 23,250 | 20,000 | 21,690 | 88 | 216.90 |
| 2010-01-27 | 23,000 | 23,250 | 23,000 | 23,250 | 31 | 232.50 |
| 2010-01-26 | 23,000 | 23,500 | 22,500 | 23,000 | 46 | 230 |
| 2010-01-25 | 22,900 | 23,200 | 22,500 | 22,500 | 58 | 225 |
| 2010-01-22 | 22,500 | 23,200 | 21,010 | 22,900 | 81 | 229 |
| 2010-01-21 | 22,510 | 23,200 | 22,000 | 22,000 | 80 | 220 |
| 2010-01-20 | 22,900 | 23,000 | 22,500 | 22,500 | 63 | 225 |
| 2010-01-19 | 23,190 | 23,900 | 22,800 | 22,800 | 63 | 228 |
| 2010-01-18 | 23,500 | 23,500 | 22,500 | 23,000 | 35 | 230 |
| 2010-01-15 | 24,500 | 24,500 | 23,000 | 23,000 | 95 | 230 |
| 2010-01-14 | 26,200 | 26,200 | 22,500 | 24,000 | 93 | 240 |
| 2010-01-13 | 26,000 | 26,100 | 24,500 | 25,700 | 57 | 257 |
| 2010-01-12 | 29,000 | 29,000 | 28,000 | 29,000 | 28 | 290 |
| 2010-01-08 | 30,800 | 30,800 | 30,800 | 30,800 | 3 | 308 |
分割・併合履歴 ： [2013-12-26]1株→100株
