2721 (株)ジェイホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	17,010	17,010	17,010	17,010	2	170.10
2012-12-27	16,580	17,110	16,550	17,110	4	171.10
2012-12-26	16,790	16,800	16,790	16,800	2	168
2012-12-25	16,600	16,600	16,500	16,500	53	165
2012-12-21	16,520	16,960	16,500	16,500	32	165
2012-12-20	16,890	16,890	16,310	16,340	62	163.40
2012-12-19	16,330	16,330	16,250	16,250	26	162.50
2012-12-18	16,230	16,990	16,220	16,230	28	162.30
2012-12-17	18,000	18,000	16,900	16,980	55	169.80
2012-12-14	16,110	16,110	16,110	16,110	4	161.10
2012-12-13	16,900	16,900	16,900	16,900	12	169
2012-12-12	15,390	16,500	15,390	16,500	28	165
2012-12-11	15,510	15,510	15,500	15,500	11	155
2012-12-10	16,100	16,100	15,510	15,510	26	155.10
2012-12-07	16,710	16,720	16,120	16,120	43	161.20
2012-12-05	16,400	16,740	16,210	16,740	31	167.40
2012-12-04	16,850	16,850	16,450	16,470	22	164.70
2012-12-03	16,790	16,790	16,550	16,550	3	165.50
2012-11-30	16,950	16,950	16,320	16,320	30	163.20
2012-11-29	16,500	16,980	16,500	16,700	36	167
2012-11-28	16,810	17,380	15,500	16,580	119	165.80
2012-11-27	17,870	17,870	16,800	16,810	51	168.10
2012-11-26	17,830	18,010	17,820	18,000	14	180
2012-11-22	18,780	18,780	17,960	17,960	41	179.60
2012-11-21	18,800	18,800	18,800	18,800	5	188
2012-11-20	18,000	18,910	18,000	18,000	20	180
2012-11-19	18,260	18,260	17,800	17,990	42	179.90
2012-11-16	19,720	19,720	18,160	18,160	120	181.60
2012-11-15	20,040	20,040	20,000	20,000	9	200
2012-11-14	20,060	20,550	20,050	20,550	6	205.50
2012-11-12	20,180	21,180	20,180	21,180	8	211.80
2012-11-09	20,980	22,180	20,980	22,180	2	221.80
2012-11-07	22,290	22,290	22,290	22,290	5	222.90
2012-11-06	22,290	22,290	22,290	22,290	1	222.90
2012-11-05	20,800	21,790	20,800	21,790	7	217.90
2012-10-31	22,340	22,800	22,340	22,780	6	227.80
2012-10-30	22,130	22,850	21,500	22,840	13	228.40
2012-10-29	22,850	22,850	22,850	22,850	6	228.50
2012-10-26	22,880	22,940	22,130	22,130	13	221.30
2012-10-25	22,900	22,900	21,900	22,900	28	229
2012-10-24	22,800	22,800	21,800	22,770	21	227.70
2012-10-23	21,360	22,800	21,200	22,800	28	228
2012-10-22	20,500	21,500	20,040	20,500	42	205
2012-10-19	20,500	20,500	20,500	20,500	5	205
2012-10-18	20,000	20,360	19,960	20,000	10	200
2012-10-17	20,170	20,600	20,110	20,600	13	206
2012-10-16	20,800	21,020	20,020	21,020	17	210.20
2012-10-15	20,500	21,260	20,150	20,650	21	206.50
2012-10-12	21,350	21,350	21,350	21,350	2	213.50
2012-10-11	20,220	20,730	20,220	20,730	5	207.30
2012-10-05	20,550	21,350	20,550	21,350	3	213.50
2012-10-03	22,600	22,600	22,000	22,000	2	220
2012-10-02	21,790	22,200	20,500	22,200	29	222
2012-10-01	22,050	22,800	21,880	22,790	16	227.90
2012-09-28	22,390	23,400	22,390	23,350	16	233.50
2012-09-27	21,450	22,390	21,450	22,390	2	223.90
2012-09-26	22,450	22,450	22,150	22,150	3	221.50
2012-09-25	21,290	21,950	21,290	21,950	6	219.50
2012-09-24	20,490	21,000	20,490	21,000	8	210
2012-09-21	20,740	20,870	19,640	20,390	12	203.90
2012-09-20	20,900	20,970	20,010	20,700	24	207
2012-09-19	20,500	20,500	19,500	20,200	62	202
2012-09-18	22,510	22,510	21,500	21,500	6	215
2012-09-14	22,510	23,230	22,510	22,610	28	226.10
2012-09-13	23,140	23,140	23,140	23,140	1	231.40
2012-09-06	23,800	23,800	23,510	23,510	5	235.10
2012-08-31	26,400	26,400	26,000	26,300	27	263
2012-08-30	26,850	26,850	25,200	26,500	8	265
2012-08-29	25,400	26,750	25,400	26,750	36	267.50
2012-08-28	24,750	25,400	24,100	25,400	36	254
2012-08-27	24,180	24,350	23,180	24,350	23	243.50
2012-08-24	24,000	24,170	24,000	24,170	17	241.70
2012-08-23	21,270	23,500	21,270	23,500	25	235
2012-08-22	21,890	22,900	20,450	22,900	30	229
2012-08-21	19,570	21,900	19,570	21,900	24	219
2012-08-20	19,790	20,470	19,500	20,470	20	204.70
2012-08-17	19,230	20,000	19,230	19,800	9	198
2012-08-16	19,770	19,770	19,370	19,370	3	193.70
2012-08-15	20,250	20,250	20,250	20,250	3	202.50
2012-08-14	20,120	20,250	20,000	20,250	44	202.50
2012-08-13	21,500	22,000	21,500	21,600	16	216
2012-08-10	22,000	22,000	22,000	22,000	2	220
2012-08-09	21,900	22,000	21,900	22,000	2	220
2012-08-03	22,000	22,000	22,000	22,000	2	220
2012-08-02	21,700	21,970	21,500	21,550	25	215.50
2012-08-01	22,000	22,000	22,000	22,000	3	220
2012-07-31	22,000	23,000	21,840	22,800	22	228
2012-07-30	22,000	22,000	21,970	21,970	2	219.70
2012-07-27	21,560	21,750	21,560	21,750	8	217.50
2012-07-26	21,520	21,530	21,520	21,530	2	215.30
2012-07-25	21,620	21,620	21,620	21,620	2	216.20
2012-07-24	22,800	22,800	21,520	21,520	3	215.20
2012-07-23	22,500	22,500	21,800	21,800	34	218
2012-07-20	22,800	22,800	22,300	22,400	4	224
2012-07-19	23,210	23,960	22,860	22,860	14	228.60
2012-07-18	23,750	23,750	22,200	22,210	72	222.10
2012-07-17	23,800	23,800	23,800	23,800	7	238
2012-07-13	23,210	23,750	23,000	23,750	50	237.50
2012-07-12	25,000	25,000	23,100	23,100	29	231
2012-07-11	25,510	26,000	25,400	25,400	8	254
2012-07-06	27,000	27,000	27,000	27,000	1	270
2012-07-05	27,500	27,560	27,500	27,550	3	275.50
2012-07-04	27,000	29,990	27,000	27,100	120	271
2012-07-03	26,000	26,000	25,990	26,000	5	260
2012-07-02	25,100	25,500	25,100	25,500	3	255
2012-06-29	25,000	25,000	25,000	25,000	10	250
2012-06-28	25,000	25,000	25,000	25,000	2	250
2012-06-26	26,000	26,000	25,490	25,500	20	255
2012-06-25	26,100	26,300	25,600	26,300	11	263
2012-06-21	26,000	26,000	25,500	25,600	11	256
2012-06-20	24,430	26,000	24,430	26,000	47	260
2012-06-19	23,410	24,400	23,400	24,400	11	244
2012-06-18	23,000	24,500	23,000	23,500	24	235
2012-06-15	23,200	23,200	22,800	22,800	17	228
2012-06-14	24,000	24,000	23,190	23,190	43	231.90
2012-06-13	24,600	24,600	23,600	24,100	89	241
2012-06-12	27,500	28,790	25,150	26,100	279	261
2012-06-11	28,360	28,360	28,360	28,360	171	283.60
2012-06-08	23,500	24,900	23,360	23,360	26	233.60
2012-06-07	24,690	24,990	23,400	23,400	15	234
2012-06-06	23,130	23,610	23,100	23,200	7	232
2012-06-05	25,100	25,100	23,210	24,510	30	245.10
2012-06-04	26,000	26,000	24,210	24,210	11	242.10
2012-06-01	23,500	26,550	23,500	26,550	53	265.50
2012-05-31	24,390	24,500	24,390	24,500	19	245
2012-05-30	25,000	25,000	22,700	24,730	49	247.30
2012-05-29	23,600	24,000	23,010	24,000	13	240
2012-05-28	26,580	26,580	23,200	25,000	89	250
2012-05-25	21,610	27,080	21,610	26,880	312	268.80
2012-05-24	21,950	24,500	21,500	22,080	87	220.80
2012-05-22	21,960	21,960	21,960	21,960	1	219.60
2012-05-21	21,000	21,000	21,000	21,000	6	210
2012-05-18	21,000	21,000	21,000	21,000	4	210
2012-05-17	21,600	21,890	21,600	21,890	12	218.90
2012-05-16	20,770	21,300	20,770	21,290	20	212.90
2012-05-15	22,500	22,500	18,800	20,270	153	202.70
2012-05-14	22,510	24,000	22,010	22,970	122	229.70
2012-05-11	27,000	27,000	25,000	26,000	104	260
2012-05-10	28,500	28,500	28,500	28,500	2	285
2012-05-09	28,300	28,750	28,300	28,750	9	287.50
2012-05-08	28,400	28,400	28,400	28,400	3	284
2012-05-07	28,210	28,400	27,100	28,400	12	284
2012-05-02	28,800	28,800	28,310	28,310	2	283.10
2012-05-01	28,260	28,600	28,100	28,600	8	286
2012-04-27	28,010	29,200	28,010	28,900	16	289
2012-04-26	28,530	28,540	28,140	28,540	21	285.40
2012-04-25	28,050	28,530	28,000	28,530	8	285.30
2012-04-24	28,150	28,300	28,000	28,000	18	280
2012-04-23	29,130	29,130	28,120	28,120	13	281.20
2012-04-20	28,210	29,130	28,110	29,130	14	291.30
2012-04-19	28,630	28,650	28,200	28,200	36	282
2012-04-18	30,000	30,000	28,600	28,620	33	286.20
2012-04-17	29,500	30,000	29,500	30,000	8	300
2012-04-16	29,500	29,500	28,520	29,400	42	294
2012-04-13	32,600	32,600	30,200	30,200	88	302
2012-04-12	29,900	32,500	29,900	32,500	126	325
2012-04-11	28,700	29,500	28,500	29,500	72	295
2012-04-10	28,700	28,990	28,600	28,700	17	287
2012-04-09	28,110	29,300	28,110	28,600	12	286
2012-04-06	28,490	28,770	27,610	28,500	26	285
2012-04-05	28,700	28,700	28,700	28,700	5	287
2012-04-04	27,110	28,500	27,100	28,500	19	285
2012-04-03	28,380	28,380	27,100	27,700	18	277
2012-04-02	27,900	27,900	27,100	27,700	15	277
2012-03-30	26,600	27,000	26,600	27,000	14	270
2012-03-29	26,400	27,390	26,250	26,990	61	269.90
2012-03-28	26,320	27,400	26,260	27,400	34	274
2012-03-27	27,200	27,510	26,500	26,500	40	265
2012-03-26	27,250	27,750	27,190	27,190	30	271.90
2012-03-23	27,900	28,420	27,570	27,700	30	277
2012-03-22	28,600	29,000	28,500	28,900	13	289
2012-03-21	27,510	28,700	27,510	28,700	11	287
2012-03-19	27,500	28,820	27,050	28,000	42	280
2012-03-16	30,000	30,500	28,500	28,500	49	285
2012-03-15	28,900	31,000	28,900	30,300	60	303
2012-03-14	28,700	28,900	28,000	28,900	61	289
2012-03-13	28,450	28,790	28,360	28,700	60	287
2012-03-12	29,900	30,200	29,000	29,770	140	297.70
2012-03-09	28,220	29,800	28,220	29,800	52	298
2012-03-08	28,110	29,300	28,000	28,760	36	287.60
2012-03-07	28,490	28,490	27,600	28,110	86	281.10
2012-03-06	27,820	28,500	27,510	28,170	67	281.70
2012-03-05	27,900	28,330	27,690	28,190	77	281.90
2012-03-02	28,400	28,420	27,200	28,140	153	281.40
2012-03-01	29,450	29,450	28,500	29,390	246	293.90
2012-02-29	30,050	30,900	30,000	30,000	122	300
2012-02-28	30,050	31,800	29,800	31,250	139	312.50
2012-02-27	31,200	31,200	29,500	30,200	140	302
2012-02-24	31,900	31,900	30,600	31,200	158	312
2012-02-23	34,500	34,600	31,500	32,200	184	322
2012-02-22	35,900	35,900	32,000	33,500	506	335
2012-02-21	42,200	42,200	38,000	38,000	776	380
2012-02-20	35,250	38,000	33,800	35,200	422	352
2012-02-17	40,750	40,750	38,750	38,750	1,021	387.50
2012-02-16	33,750	33,750	33,750	33,750	16	337.50
2012-02-15	23,800	28,750	23,700	28,750	154	287.50
2012-02-14	23,300	23,750	23,300	23,750	15	237.50
2012-02-13	23,250	23,250	23,250	23,250	1	232.50
2012-02-10	23,060	23,250	23,060	23,250	7	232.50
2012-02-09	23,150	23,250	23,150	23,250	7	232.50
2012-02-08	23,100	23,150	23,100	23,150	10	231.50
2012-02-07	22,980	23,500	22,900	23,500	36	235
2012-02-06	23,050	23,500	23,050	23,500	14	235
2012-02-02	23,200	23,400	23,010	23,010	8	230.10
2012-02-01	23,540	23,540	23,500	23,500	7	235
2012-01-31	23,900	23,900	23,010	23,500	70	235
2012-01-27	23,200	24,100	23,200	24,100	14	241
2012-01-26	23,900	23,970	23,800	23,800	13	238
2012-01-25	23,500	23,500	23,500	23,500	1	235
2012-01-24	23,000	23,000	23,000	23,000	162	230
2012-01-20	23,000	23,090	22,810	22,810	118	228.10
2012-01-18	23,500	24,200	23,500	24,000	31	240
2012-01-17	23,790	23,800	23,500	23,500	12	235
2012-01-16	22,730	22,730	22,730	22,730	2	227.30
2012-01-12	23,010	23,110	22,990	23,110	6	231.10
2012-01-11	23,400	23,980	23,400	23,480	27	234.80
2012-01-10	23,000	23,490	23,000	23,490	10	234.90
2012-01-06	23,000	23,960	22,510	22,600	25	226

分割・併合履歴： [2013-12-26]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2721 (株)ジェイホールディングス の時系列データ [2012年度]

2721 (株)ジェイホールディングスの時系列データ [2012年度]