2721 (株)ジェイホールディングス の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 24,000 | 24,000 | 24,000 | 24,000 | 11 | 240 |
| 2011-12-29 | 22,980 | 22,980 | 22,980 | 22,980 | 1 | 229.80 |
| 2011-12-28 | 24,770 | 24,770 | 22,550 | 23,980 | 25 | 239.80 |
| 2011-12-26 | 23,300 | 23,900 | 23,300 | 23,900 | 17 | 239 |
| 2011-12-22 | 22,300 | 22,300 | 22,300 | 22,300 | 4 | 223 |
| 2011-12-21 | 22,450 | 22,500 | 22,400 | 22,500 | 11 | 225 |
| 2011-12-20 | 22,110 | 22,720 | 22,110 | 22,500 | 163 | 225 |
| 2011-12-19 | 23,300 | 23,300 | 22,110 | 22,110 | 60 | 221.10 |
| 2011-12-16 | 24,000 | 24,000 | 24,000 | 24,000 | 10 | 240 |
| 2011-12-15 | 23,900 | 23,900 | 22,800 | 23,700 | 91 | 237 |
| 2011-12-14 | 23,500 | 23,500 | 22,630 | 22,650 | 24 | 226.50 |
| 2011-12-13 | 23,400 | 23,400 | 22,330 | 22,330 | 14 | 223.30 |
| 2011-12-12 | 23,300 | 23,300 | 22,210 | 22,210 | 29 | 222.10 |
| 2011-12-09 | 23,000 | 23,000 | 22,500 | 22,500 | 2 | 225 |
| 2011-12-08 | 23,200 | 23,200 | 23,200 | 23,200 | 1 | 232 |
| 2011-12-07 | 22,460 | 22,460 | 22,460 | 22,460 | 3 | 224.60 |
| 2011-12-06 | 22,430 | 22,430 | 22,430 | 22,430 | 1 | 224.30 |
| 2011-12-05 | 23,000 | 23,340 | 23,000 | 23,340 | 6 | 233.40 |
| 2011-12-02 | 23,200 | 23,200 | 22,210 | 22,210 | 14 | 222.10 |
| 2011-12-01 | 23,300 | 23,350 | 22,700 | 22,700 | 10 | 227 |
| 2011-11-30 | 23,290 | 23,290 | 23,290 | 23,290 | 1 | 232.90 |
| 2011-11-29 | 23,100 | 23,280 | 23,100 | 23,280 | 4 | 232.80 |
| 2011-11-28 | 23,300 | 23,300 | 23,000 | 23,000 | 15 | 230 |
| 2011-11-25 | 23,000 | 23,000 | 23,000 | 23,000 | 10 | 230 |
| 2011-11-24 | 23,000 | 23,000 | 23,000 | 23,000 | 3 | 230 |
| 2011-11-22 | 23,000 | 23,000 | 23,000 | 23,000 | 4 | 230 |
| 2011-11-21 | 22,900 | 22,900 | 22,900 | 22,900 | 2 | 229 |
| 2011-11-18 | 22,500 | 22,500 | 21,800 | 22,000 | 19 | 220 |
| 2011-11-17 | 22,650 | 22,650 | 22,500 | 22,500 | 20 | 225 |
| 2011-11-16 | 23,000 | 23,000 | 22,800 | 22,800 | 7 | 228 |
| 2011-11-14 | 23,500 | 23,900 | 23,500 | 23,900 | 2 | 239 |
| 2011-11-11 | 23,500 | 23,500 | 23,000 | 23,000 | 27 | 230 |
| 2011-11-09 | 23,450 | 23,450 | 23,450 | 23,450 | 2 | 234.50 |
| 2011-11-08 | 23,500 | 23,500 | 23,010 | 23,010 | 9 | 230.10 |
| 2011-11-07 | 23,100 | 23,100 | 22,840 | 23,000 | 12 | 230 |
| 2011-11-02 | 22,910 | 22,910 | 22,900 | 22,900 | 2 | 229 |
| 2011-10-31 | 23,310 | 24,400 | 23,020 | 23,020 | 32 | 230.20 |
| 2011-10-28 | 24,390 | 24,390 | 24,000 | 24,000 | 11 | 240 |
| 2011-10-27 | 22,890 | 23,900 | 22,850 | 23,900 | 7 | 239 |
| 2011-10-26 | 22,760 | 22,760 | 22,760 | 22,760 | 1 | 227.60 |
| 2011-10-25 | 23,830 | 23,970 | 23,500 | 23,500 | 16 | 235 |
| 2011-10-24 | 22,700 | 23,970 | 22,510 | 23,970 | 176 | 239.70 |
| 2011-10-21 | 22,600 | 22,600 | 22,600 | 22,600 | 650 | 226 |
| 2011-10-20 | 22,600 | 22,600 | 22,600 | 22,600 | 2 | 226 |
| 2011-10-19 | 22,700 | 22,700 | 22,700 | 22,700 | 2 | 227 |
| 2011-10-18 | 22,530 | 22,530 | 22,510 | 22,510 | 10 | 225.10 |
| 2011-10-17 | 23,120 | 23,120 | 22,750 | 22,750 | 28 | 227.50 |
| 2011-10-14 | 23,400 | 23,400 | 23,400 | 23,400 | 1 | 234 |
| 2011-10-13 | 23,510 | 24,800 | 23,500 | 23,550 | 11 | 235.50 |
| 2011-10-12 | 23,500 | 23,500 | 23,500 | 23,500 | 1 | 235 |
| 2011-10-11 | 23,700 | 24,000 | 23,220 | 24,000 | 11 | 240 |
| 2011-10-07 | 23,100 | 24,600 | 23,100 | 24,600 | 4 | 246 |
| 2011-10-06 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2011-10-05 | 23,080 | 23,080 | 23,020 | 23,020 | 3 | 230.20 |
| 2011-10-04 | 23,100 | 23,100 | 23,100 | 23,100 | 1 | 231 |
| 2011-09-30 | 23,500 | 25,400 | 23,050 | 23,800 | 51 | 238 |
| 2011-09-29 | 23,740 | 27,900 | 23,600 | 24,000 | 96 | 240 |
| 2011-09-28 | 24,000 | 24,000 | 23,400 | 23,740 | 6 | 237.40 |
| 2011-09-27 | 22,050 | 23,500 | 22,050 | 23,400 | 45 | 234 |
| 2011-09-26 | 22,110 | 23,490 | 22,000 | 23,490 | 55 | 234.90 |
| 2011-09-22 | 23,740 | 23,740 | 22,110 | 23,490 | 42 | 234.90 |
| 2011-09-21 | 22,500 | 22,970 | 21,700 | 22,970 | 38 | 229.70 |
| 2011-09-20 | 21,320 | 22,470 | 21,010 | 22,460 | 27 | 224.60 |
| 2011-09-14 | 21,350 | 21,810 | 21,210 | 21,810 | 6 | 218.10 |
| 2011-09-13 | 21,390 | 21,390 | 21,390 | 21,390 | 1 | 213.90 |
| 2011-09-12 | 22,100 | 22,390 | 22,100 | 22,390 | 2 | 223.90 |
| 2011-09-09 | 21,310 | 21,890 | 21,310 | 21,890 | 16 | 218.90 |
| 2011-09-08 | 21,720 | 21,720 | 21,720 | 21,720 | 1 | 217.20 |
| 2011-09-07 | 21,220 | 21,220 | 21,220 | 21,220 | 1 | 212.20 |
| 2011-09-06 | 21,490 | 21,490 | 21,210 | 21,210 | 3 | 212.10 |
| 2011-09-01 | 21,600 | 22,490 | 21,600 | 22,490 | 13 | 224.90 |
| 2011-08-31 | 22,500 | 22,790 | 22,500 | 22,750 | 13 | 227.50 |
| 2011-08-25 | 22,000 | 22,000 | 22,000 | 22,000 | 3 | 220 |
| 2011-08-24 | 22,490 | 22,490 | 22,490 | 22,490 | 2 | 224.90 |
| 2011-08-19 | 21,240 | 22,690 | 21,240 | 22,690 | 9 | 226.90 |
| 2011-08-17 | 21,600 | 22,990 | 21,600 | 22,990 | 3 | 229.90 |
| 2011-08-16 | 22,590 | 23,000 | 22,590 | 23,000 | 3 | 230 |
| 2011-08-15 | 21,600 | 22,500 | 21,600 | 22,500 | 4 | 225 |
| 2011-08-12 | 22,590 | 22,590 | 22,590 | 22,590 | 3 | 225.90 |
| 2011-08-11 | 22,000 | 22,590 | 22,000 | 22,590 | 7 | 225.90 |
| 2011-08-10 | 21,590 | 22,380 | 21,070 | 22,270 | 85 | 222.70 |
| 2011-08-09 | 21,080 | 22,590 | 21,080 | 22,590 | 7 | 225.90 |
| 2011-08-08 | 22,580 | 22,590 | 21,010 | 22,580 | 25 | 225.80 |
| 2011-08-05 | 22,510 | 22,510 | 22,010 | 22,010 | 27 | 220.10 |
| 2011-08-04 | 23,100 | 23,100 | 23,100 | 23,100 | 9 | 231 |
| 2011-08-03 | 23,200 | 23,200 | 23,000 | 23,000 | 9 | 230 |
| 2011-08-02 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2011-08-01 | 23,900 | 23,900 | 23,900 | 23,900 | 3 | 239 |
| 2011-07-29 | 23,500 | 23,960 | 23,500 | 23,960 | 17 | 239.60 |
| 2011-07-27 | 22,930 | 23,910 | 22,930 | 23,910 | 19 | 239.10 |
| 2011-07-26 | 22,920 | 23,920 | 22,920 | 23,920 | 3 | 239.20 |
| 2011-07-25 | 22,800 | 23,790 | 22,800 | 23,790 | 7 | 237.90 |
| 2011-07-22 | 22,830 | 23,330 | 22,830 | 23,330 | 2 | 233.30 |
| 2011-07-21 | 23,010 | 23,100 | 23,000 | 23,100 | 12 | 231 |
| 2011-07-20 | 23,010 | 23,390 | 23,010 | 23,390 | 3 | 233.90 |
| 2011-07-14 | 23,990 | 23,990 | 23,990 | 23,990 | 1 | 239.90 |
| 2011-07-13 | 23,600 | 23,600 | 23,600 | 23,600 | 4 | 236 |
| 2011-07-12 | 23,610 | 23,610 | 23,610 | 23,610 | 1 | 236.10 |
| 2011-07-11 | 24,080 | 24,080 | 23,600 | 23,600 | 23 | 236 |
| 2011-07-08 | 23,850 | 23,910 | 23,550 | 23,550 | 18 | 235.50 |
| 2011-07-07 | 23,770 | 23,770 | 23,520 | 23,520 | 22 | 235.20 |
| 2011-07-06 | 23,700 | 23,700 | 23,700 | 23,700 | 2 | 237 |
| 2011-07-05 | 23,600 | 23,870 | 23,600 | 23,870 | 12 | 238.70 |
| 2011-07-04 | 22,610 | 23,600 | 22,540 | 23,600 | 13 | 236 |
| 2011-07-01 | 23,000 | 23,000 | 22,600 | 22,630 | 16 | 226.30 |
| 2011-06-30 | 23,200 | 23,200 | 22,600 | 23,190 | 17 | 231.90 |
| 2011-06-29 | 22,390 | 23,200 | 22,390 | 23,190 | 14 | 231.90 |
| 2011-06-28 | 23,210 | 23,210 | 22,280 | 23,190 | 44 | 231.90 |
| 2011-06-27 | 23,290 | 23,450 | 23,110 | 23,450 | 10 | 234.50 |
| 2011-06-24 | 24,200 | 24,580 | 23,000 | 23,100 | 76 | 231 |
| 2011-06-23 | 24,480 | 24,490 | 24,480 | 24,490 | 15 | 244.90 |
| 2011-06-22 | 23,570 | 24,480 | 23,200 | 24,480 | 63 | 244.80 |
| 2011-06-21 | 23,870 | 24,570 | 23,870 | 24,570 | 3 | 245.70 |
| 2011-06-20 | 24,000 | 24,590 | 24,000 | 24,590 | 5 | 245.90 |
| 2011-06-17 | 24,500 | 24,550 | 24,500 | 24,550 | 12 | 245.50 |
| 2011-06-16 | 24,000 | 24,500 | 24,000 | 24,500 | 7 | 245 |
| 2011-06-15 | 24,530 | 24,550 | 23,750 | 24,500 | 12 | 245 |
| 2011-06-14 | 24,250 | 24,600 | 23,600 | 24,550 | 32 | 245.50 |
| 2011-06-13 | 24,600 | 24,700 | 24,600 | 24,700 | 14 | 247 |
| 2011-06-09 | 24,660 | 25,400 | 24,660 | 25,400 | 2 | 254 |
| 2011-06-06 | 25,490 | 25,490 | 25,490 | 25,490 | 1 | 254.90 |
| 2011-06-02 | 25,100 | 25,100 | 25,020 | 25,020 | 3 | 250.20 |
| 2011-06-01 | 25,300 | 25,300 | 25,300 | 25,300 | 6 | 253 |
| 2011-05-31 | 25,190 | 25,190 | 25,110 | 25,110 | 3 | 251.10 |
| 2011-05-30 | 24,970 | 27,000 | 24,970 | 25,450 | 27 | 254.50 |
| 2011-05-27 | 24,830 | 25,190 | 24,830 | 25,190 | 2 | 251.90 |
| 2011-05-26 | 24,610 | 25,110 | 24,610 | 25,110 | 2 | 251.10 |
| 2011-05-25 | 25,200 | 25,300 | 25,100 | 25,110 | 17 | 251.10 |
| 2011-05-24 | 25,000 | 28,300 | 25,000 | 25,200 | 35 | 252 |
| 2011-05-23 | 25,520 | 25,520 | 24,250 | 25,100 | 13 | 251 |
| 2011-05-20 | 25,520 | 25,520 | 25,520 | 25,520 | 2 | 255.20 |
| 2011-05-19 | 26,510 | 26,510 | 26,510 | 26,510 | 1 | 265.10 |
| 2011-05-18 | 26,010 | 26,010 | 26,010 | 26,010 | 2 | 260.10 |
| 2011-05-17 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2011-05-16 | 25,120 | 26,510 | 24,510 | 26,510 | 18 | 265.10 |
| 2011-05-13 | 26,000 | 26,000 | 26,000 | 26,000 | 6 | 260 |
| 2011-05-12 | 27,100 | 27,100 | 25,510 | 25,530 | 9 | 255.30 |
| 2011-05-11 | 27,500 | 27,500 | 27,490 | 27,500 | 4 | 275 |
| 2011-05-10 | 28,500 | 29,000 | 26,650 | 27,500 | 9 | 275 |
| 2011-05-09 | 25,480 | 28,000 | 25,480 | 28,000 | 30 | 280 |
| 2011-05-06 | 24,670 | 25,300 | 23,900 | 25,300 | 16 | 253 |
| 2011-05-02 | 24,510 | 24,600 | 23,600 | 23,670 | 20 | 236.70 |
| 2011-04-28 | 24,800 | 24,800 | 24,570 | 24,570 | 3 | 245.70 |
| 2011-04-26 | 25,510 | 25,510 | 25,510 | 25,510 | 5 | 255.10 |
| 2011-04-25 | 25,040 | 25,040 | 25,010 | 25,010 | 3 | 250.10 |
| 2011-04-22 | 26,500 | 26,500 | 25,500 | 25,500 | 6 | 255 |
| 2011-04-21 | 25,100 | 25,600 | 25,100 | 25,600 | 4 | 256 |
| 2011-04-20 | 25,700 | 26,000 | 25,700 | 26,000 | 4 | 260 |
| 2011-04-19 | 25,700 | 25,700 | 25,700 | 25,700 | 1 | 257 |
| 2011-04-18 | 25,200 | 25,800 | 24,230 | 25,100 | 29 | 251 |
| 2011-04-15 | 25,050 | 25,050 | 25,050 | 25,050 | 2 | 250.50 |
| 2011-04-14 | 24,000 | 25,000 | 24,000 | 25,000 | 4 | 250 |
| 2011-04-12 | 23,480 | 23,480 | 22,980 | 23,400 | 7 | 234 |
| 2011-04-11 | 24,250 | 24,980 | 22,800 | 23,300 | 23 | 233 |
| 2011-04-08 | 24,500 | 24,500 | 24,500 | 24,500 | 3 | 245 |
| 2011-04-07 | 24,000 | 24,900 | 24,000 | 24,900 | 3 | 249 |
| 2011-04-06 | 23,620 | 24,000 | 23,620 | 24,000 | 5 | 240 |
| 2011-04-01 | 24,510 | 24,510 | 24,510 | 24,510 | 1 | 245.10 |
| 2011-03-31 | 25,800 | 25,800 | 24,010 | 24,010 | 3 | 240.10 |
| 2011-03-30 | 26,000 | 26,000 | 24,500 | 25,900 | 26 | 259 |
| 2011-03-29 | 27,000 | 27,000 | 26,000 | 26,000 | 3 | 260 |
| 2011-03-24 | 29,050 | 29,950 | 28,500 | 28,500 | 12 | 285 |
| 2011-03-23 | 30,000 | 30,500 | 27,550 | 28,050 | 25 | 280.50 |
| 2011-03-22 | 31,000 | 31,000 | 28,100 | 29,500 | 24 | 295 |
| 2011-03-18 | 30,000 | 31,000 | 29,300 | 30,000 | 26 | 300 |
| 2011-03-17 | 20,500 | 26,000 | 20,500 | 26,000 | 17 | 260 |
| 2011-03-16 | 20,000 | 22,000 | 20,000 | 21,000 | 44 | 210 |
| 2011-03-15 | 28,000 | 28,000 | 22,500 | 22,500 | 29 | 225 |
| 2011-03-14 | 26,900 | 27,500 | 26,000 | 27,500 | 42 | 275 |
| 2011-03-11 | 30,150 | 31,500 | 30,150 | 31,500 | 8 | 315 |
| 2011-03-10 | 31,500 | 31,500 | 31,000 | 31,000 | 5 | 310 |
| 2011-03-09 | 31,500 | 32,200 | 31,300 | 32,200 | 14 | 322 |
| 2011-03-08 | 30,950 | 31,500 | 30,900 | 30,900 | 4 | 309 |
| 2011-03-07 | 32,300 | 32,300 | 32,300 | 32,300 | 3 | 323 |
| 2011-03-04 | 32,900 | 32,900 | 30,800 | 31,600 | 10 | 316 |
| 2011-03-03 | 32,700 | 32,700 | 32,700 | 32,700 | 1 | 327 |
| 2011-03-02 | 31,800 | 32,500 | 31,700 | 32,500 | 10 | 325 |
| 2011-03-01 | 29,600 | 32,900 | 29,600 | 31,800 | 13 | 318 |
| 2011-02-28 | 30,000 | 30,000 | 29,750 | 29,750 | 9 | 297.50 |
| 2011-02-25 | 29,800 | 29,810 | 29,800 | 29,800 | 7 | 298 |
| 2011-02-24 | 29,700 | 33,100 | 29,700 | 30,000 | 17 | 300 |
| 2011-02-23 | 29,670 | 29,670 | 29,660 | 29,660 | 8 | 296.60 |
| 2011-02-22 | 32,000 | 32,900 | 30,400 | 30,550 | 34 | 305.50 |
| 2011-02-21 | 28,890 | 31,000 | 28,890 | 30,600 | 18 | 306 |
| 2011-02-18 | 29,000 | 29,000 | 28,810 | 28,880 | 8 | 288.80 |
| 2011-02-17 | 29,200 | 31,000 | 29,000 | 29,000 | 32 | 290 |
| 2011-02-16 | 31,400 | 31,400 | 29,100 | 29,380 | 59 | 293.80 |
| 2011-02-15 | 30,500 | 31,300 | 30,000 | 31,300 | 37 | 313 |
| 2011-02-14 | 30,700 | 32,600 | 30,000 | 31,200 | 29 | 312 |
| 2011-02-10 | 30,400 | 34,000 | 30,400 | 32,300 | 43 | 323 |
| 2011-02-09 | 32,600 | 32,600 | 30,200 | 31,200 | 21 | 312 |
| 2011-02-08 | 32,300 | 33,150 | 31,600 | 31,650 | 74 | 316.50 |
| 2011-02-07 | 34,600 | 36,450 | 31,200 | 31,600 | 89 | 316 |
| 2011-02-04 | 36,700 | 37,750 | 34,000 | 34,000 | 146 | 340 |
| 2011-02-03 | 43,100 | 43,100 | 35,450 | 40,900 | 454 | 409 |
| 2011-02-02 | 41,000 | 41,000 | 41,000 | 41,000 | 96 | 410 |
| 2011-02-01 | 34,000 | 34,000 | 34,000 | 34,000 | 23 | 340 |
| 2011-01-31 | 24,500 | 29,000 | 24,500 | 29,000 | 129 | 290 |
| 2011-01-28 | 25,400 | 25,400 | 23,530 | 24,000 | 28 | 240 |
| 2011-01-27 | 23,750 | 25,190 | 23,750 | 25,190 | 46 | 251.90 |
| 2011-01-26 | 23,890 | 23,890 | 23,890 | 23,890 | 5 | 238.90 |
| 2011-01-25 | 23,000 | 23,000 | 23,000 | 23,000 | 10 | 230 |
| 2011-01-21 | 23,010 | 23,010 | 23,010 | 23,010 | 4 | 230.10 |
| 2011-01-20 | 24,000 | 24,000 | 23,000 | 23,210 | 34 | 232.10 |
| 2011-01-19 | 24,050 | 24,500 | 23,500 | 24,500 | 21 | 245 |
| 2011-01-18 | 24,250 | 24,500 | 24,000 | 24,500 | 21 | 245 |
| 2011-01-17 | 24,610 | 24,630 | 24,490 | 24,500 | 22 | 245 |
| 2011-01-14 | 26,000 | 26,000 | 26,000 | 26,000 | 5 | 260 |
| 2011-01-13 | 25,000 | 26,000 | 24,500 | 26,000 | 22 | 260 |
| 2011-01-12 | 25,400 | 25,400 | 25,400 | 25,400 | 1 | 254 |
| 2011-01-11 | 24,500 | 24,500 | 24,500 | 24,500 | 5 | 245 |
| 2011-01-07 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2011-01-06 | 25,750 | 25,750 | 25,000 | 25,000 | 12 | 250 |
| 2011-01-05 | 25,000 | 25,990 | 25,000 | 25,990 | 10 | 259.90 |
分割・併合履歴 ： [2013-12-26]1株→100株
