2721 (株)ジェイホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 409 | 415 | 404 | 409 | 5,400 | 409 |
| 2013-12-27 | 410 | 415 | 410 | 415 | 700 | 415 |
| 2013-12-26 | 413 | 437 | 405 | 420 | 3,000 | 420 |
| 2013-12-25 | 39,950 | 40,500 | 39,150 | 40,500 | 59 | 405 |
| 2013-12-24 | 40,000 | 40,200 | 40,000 | 40,000 | 90 | 400 |
| 2013-12-20 | 41,300 | 43,000 | 40,000 | 40,200 | 227 | 402 |
| 2013-12-19 | 47,600 | 48,000 | 41,600 | 43,000 | 518 | 430 |
| 2013-12-18 | 40,000 | 46,000 | 40,000 | 44,800 | 263 | 448 |
| 2013-12-17 | 40,900 | 40,900 | 39,900 | 40,800 | 15 | 408 |
| 2013-12-16 | 45,000 | 45,000 | 40,000 | 40,850 | 219 | 408.50 |
| 2013-12-13 | 43,800 | 46,700 | 39,950 | 45,000 | 339 | 450 |
| 2013-12-12 | 40,500 | 43,000 | 40,500 | 43,000 | 37 | 430 |
| 2013-12-11 | 39,450 | 41,000 | 39,450 | 41,000 | 67 | 410 |
| 2013-12-10 | 40,500 | 40,500 | 39,450 | 39,450 | 47 | 394.50 |
| 2013-12-09 | 40,000 | 40,000 | 39,800 | 39,800 | 2 | 398 |
| 2013-12-06 | 40,000 | 40,000 | 39,950 | 40,000 | 25 | 400 |
| 2013-12-05 | 39,200 | 40,150 | 39,200 | 40,000 | 102 | 400 |
| 2013-12-04 | 38,500 | 39,900 | 38,500 | 39,900 | 12 | 399 |
| 2013-12-02 | 38,100 | 40,000 | 38,100 | 39,950 | 23 | 399.50 |
| 2013-11-29 | 39,000 | 39,000 | 37,600 | 38,000 | 10 | 380 |
| 2013-11-28 | 39,100 | 39,950 | 39,100 | 39,950 | 8 | 399.50 |
| 2013-11-26 | 40,000 | 40,500 | 39,500 | 40,500 | 15 | 405 |
| 2013-11-25 | 39,300 | 40,550 | 39,150 | 40,550 | 3 | 405.50 |
| 2013-11-22 | 38,500 | 40,000 | 38,500 | 40,000 | 3 | 400 |
| 2013-11-21 | 38,100 | 38,100 | 38,100 | 38,100 | 1 | 381 |
| 2013-11-19 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 380 |
| 2013-11-15 | 38,700 | 39,000 | 38,000 | 39,000 | 15 | 390 |
| 2013-11-14 | 39,000 | 39,000 | 37,000 | 38,000 | 103 | 380 |
| 2013-11-13 | 38,600 | 38,950 | 38,000 | 38,950 | 17 | 389.50 |
| 2013-11-12 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2013-11-11 | 40,000 | 40,000 | 39,000 | 39,700 | 20 | 397 |
| 2013-11-08 | 41,000 | 41,000 | 41,000 | 41,000 | 25 | 410 |
| 2013-11-07 | 40,300 | 42,400 | 40,300 | 42,400 | 4 | 424 |
| 2013-11-06 | 41,800 | 42,000 | 41,400 | 42,000 | 3 | 420 |
| 2013-11-05 | 42,500 | 42,500 | 42,500 | 42,500 | 15 | 425 |
| 2013-11-01 | 40,000 | 42,000 | 38,300 | 41,700 | 31 | 417 |
| 2013-10-30 | 41,100 | 41,800 | 41,100 | 41,800 | 2 | 418 |
| 2013-10-25 | 40,500 | 42,950 | 40,500 | 42,950 | 6 | 429.50 |
| 2013-10-24 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2013-10-23 | 42,000 | 42,800 | 42,000 | 42,700 | 4 | 427 |
| 2013-10-21 | 43,400 | 43,400 | 42,000 | 43,250 | 17 | 432.50 |
| 2013-10-18 | 42,000 | 42,700 | 41,300 | 42,700 | 12 | 427 |
| 2013-10-17 | 40,750 | 42,000 | 40,750 | 42,000 | 33 | 420 |
| 2013-10-16 | 41,000 | 41,000 | 39,500 | 39,500 | 13 | 395 |
| 2013-10-15 | 41,800 | 41,800 | 41,000 | 41,000 | 4 | 410 |
| 2013-10-11 | 40,100 | 40,100 | 40,000 | 40,050 | 14 | 400.50 |
| 2013-10-10 | 40,100 | 40,100 | 40,100 | 40,100 | 3 | 401 |
| 2013-10-09 | 40,700 | 41,900 | 40,000 | 41,900 | 7 | 419 |
| 2013-10-08 | 40,700 | 40,700 | 40,700 | 40,700 | 5 | 407 |
| 2013-10-07 | 42,500 | 42,700 | 41,000 | 41,000 | 14 | 410 |
| 2013-10-04 | 41,600 | 43,000 | 41,600 | 43,000 | 30 | 430 |
| 2013-10-03 | 44,050 | 44,100 | 42,100 | 43,000 | 43 | 430 |
| 2013-10-02 | 45,000 | 45,000 | 45,000 | 45,000 | 1 | 450 |
| 2013-10-01 | 44,950 | 45,450 | 44,000 | 45,000 | 94 | 450 |
| 2013-09-30 | 45,800 | 45,900 | 45,200 | 45,500 | 5 | 455 |
| 2013-09-27 | 44,800 | 46,200 | 44,800 | 45,200 | 23 | 452 |
| 2013-09-26 | 46,900 | 48,000 | 45,450 | 45,500 | 13 | 455 |
| 2013-09-25 | 45,050 | 46,300 | 44,300 | 46,200 | 15 | 462 |
| 2013-09-24 | 46,000 | 46,000 | 45,500 | 45,500 | 3 | 455 |
| 2013-09-20 | 46,400 | 46,400 | 45,000 | 45,000 | 18 | 450 |
| 2013-09-19 | 47,000 | 47,700 | 47,000 | 47,700 | 3 | 477 |
| 2013-09-18 | 46,500 | 46,500 | 45,800 | 45,800 | 9 | 458 |
| 2013-09-17 | 44,100 | 47,750 | 44,000 | 46,900 | 40 | 469 |
| 2013-09-13 | 43,200 | 43,550 | 43,200 | 43,400 | 12 | 434 |
| 2013-09-12 | 44,000 | 44,000 | 43,400 | 43,400 | 35 | 434 |
| 2013-09-11 | 43,600 | 44,900 | 43,600 | 44,000 | 33 | 440 |
| 2013-09-10 | 43,600 | 43,600 | 43,600 | 43,600 | 4 | 436 |
| 2013-09-09 | 45,000 | 46,000 | 43,600 | 44,000 | 20 | 440 |
| 2013-09-06 | 44,000 | 45,400 | 44,000 | 45,000 | 24 | 450 |
| 2013-09-05 | 44,050 | 44,050 | 44,050 | 44,050 | 12 | 440.50 |
| 2013-09-04 | 44,000 | 44,750 | 44,000 | 44,750 | 25 | 447.50 |
| 2013-09-03 | 43,000 | 44,000 | 42,800 | 44,000 | 3 | 440 |
| 2013-09-02 | 43,300 | 43,300 | 42,100 | 43,300 | 10 | 433 |
| 2013-08-30 | 42,300 | 44,400 | 42,300 | 44,400 | 10 | 444 |
| 2013-08-29 | 43,000 | 43,000 | 43,000 | 43,000 | 2 | 430 |
| 2013-08-28 | 44,000 | 44,100 | 42,000 | 42,500 | 23 | 425 |
| 2013-08-27 | 44,550 | 45,000 | 44,000 | 45,000 | 10 | 450 |
| 2013-08-26 | 45,000 | 45,000 | 45,000 | 45,000 | 4 | 450 |
| 2013-08-23 | 45,000 | 46,000 | 45,000 | 46,000 | 6 | 460 |
| 2013-08-22 | 45,950 | 46,000 | 44,300 | 44,800 | 11 | 448 |
| 2013-08-21 | 46,300 | 46,550 | 44,100 | 44,700 | 44 | 447 |
| 2013-08-20 | 47,000 | 47,000 | 47,000 | 47,000 | 10 | 470 |
| 2013-08-19 | 48,500 | 49,500 | 47,500 | 47,500 | 13 | 475 |
| 2013-08-16 | 47,500 | 48,500 | 47,500 | 48,500 | 19 | 485 |
| 2013-08-15 | 49,950 | 49,950 | 48,000 | 48,500 | 22 | 485 |
| 2013-08-14 | 46,800 | 49,500 | 46,800 | 49,000 | 75 | 490 |
| 2013-08-13 | 44,300 | 46,800 | 44,000 | 46,800 | 24 | 468 |
| 2013-08-12 | 46,050 | 47,000 | 44,100 | 46,700 | 49 | 467 |
| 2013-08-09 | 46,100 | 47,350 | 45,400 | 47,350 | 11 | 473.50 |
| 2013-08-08 | 47,400 | 47,500 | 44,300 | 47,500 | 69 | 475 |
| 2013-08-07 | 44,900 | 47,700 | 44,900 | 46,700 | 58 | 467 |
| 2013-08-06 | 44,600 | 44,900 | 44,600 | 44,900 | 5 | 449 |
| 2013-08-05 | 43,300 | 43,300 | 42,500 | 42,500 | 19 | 425 |
| 2013-08-02 | 43,950 | 45,000 | 43,950 | 44,000 | 33 | 440 |
| 2013-08-01 | 42,000 | 43,000 | 42,000 | 42,550 | 10 | 425.50 |
| 2013-07-31 | 44,500 | 44,500 | 42,550 | 42,550 | 73 | 425.50 |
| 2013-07-30 | 43,700 | 44,500 | 43,500 | 44,500 | 37 | 445 |
| 2013-07-29 | 44,000 | 44,000 | 41,100 | 43,900 | 42 | 439 |
| 2013-07-26 | 42,500 | 44,000 | 42,500 | 44,000 | 36 | 440 |
| 2013-07-25 | 43,000 | 43,500 | 41,100 | 41,100 | 14 | 411 |
| 2013-07-24 | 42,000 | 42,750 | 41,300 | 42,750 | 3 | 427.50 |
| 2013-07-23 | 41,500 | 43,000 | 40,300 | 43,000 | 31 | 430 |
| 2013-07-22 | 41,500 | 43,600 | 41,500 | 42,200 | 26 | 422 |
| 2013-07-19 | 45,000 | 45,000 | 42,600 | 45,000 | 35 | 450 |
| 2013-07-18 | 44,500 | 45,000 | 42,000 | 45,000 | 60 | 450 |
| 2013-07-17 | 41,850 | 44,500 | 40,500 | 44,500 | 103 | 445 |
| 2013-07-16 | 38,400 | 41,950 | 38,400 | 41,950 | 44 | 419.50 |
| 2013-07-12 | 38,000 | 39,250 | 38,000 | 39,100 | 16 | 391 |
| 2013-07-11 | 38,300 | 39,350 | 38,000 | 39,350 | 23 | 393.50 |
| 2013-07-10 | 38,300 | 39,450 | 38,300 | 39,000 | 6 | 390 |
| 2013-07-09 | 39,000 | 39,000 | 37,000 | 39,000 | 119 | 390 |
| 2013-07-05 | 38,550 | 39,000 | 37,600 | 39,000 | 21 | 390 |
| 2013-07-04 | 39,100 | 39,100 | 39,000 | 39,000 | 6 | 390 |
| 2013-07-03 | 40,000 | 40,050 | 39,300 | 39,900 | 40 | 399 |
| 2013-07-02 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 400 |
| 2013-07-01 | 38,800 | 39,000 | 38,000 | 39,000 | 21 | 390 |
| 2013-06-28 | 39,000 | 39,500 | 39,000 | 39,500 | 2 | 395 |
| 2013-06-27 | 36,350 | 38,900 | 36,000 | 38,900 | 9 | 389 |
| 2013-06-26 | 39,900 | 39,900 | 37,050 | 37,050 | 26 | 370.50 |
| 2013-06-25 | 40,000 | 40,000 | 38,300 | 38,500 | 111 | 385 |
| 2013-06-24 | 38,300 | 40,000 | 38,100 | 38,100 | 91 | 381 |
| 2013-06-21 | 38,700 | 41,100 | 37,000 | 41,000 | 178 | 410 |
| 2013-06-20 | 37,500 | 40,300 | 37,000 | 38,000 | 129 | 380 |
| 2013-06-19 | 35,000 | 41,500 | 35,000 | 38,200 | 414 | 382 |
| 2013-06-18 | 33,900 | 35,000 | 33,900 | 34,500 | 16 | 345 |
| 2013-06-17 | 32,500 | 33,200 | 32,500 | 33,200 | 13 | 332 |
| 2013-06-14 | 30,050 | 31,700 | 28,000 | 31,700 | 27 | 317 |
| 2013-06-13 | 33,000 | 33,000 | 29,000 | 30,700 | 50 | 307 |
| 2013-06-11 | 34,000 | 34,000 | 34,000 | 34,000 | 8 | 340 |
| 2013-06-10 | 32,000 | 34,000 | 32,000 | 34,000 | 15 | 340 |
| 2013-06-07 | 33,500 | 33,500 | 29,000 | 31,000 | 150 | 310 |
| 2013-06-06 | 37,000 | 37,000 | 36,000 | 36,000 | 27 | 360 |
| 2013-06-04 | 36,300 | 38,000 | 36,000 | 37,500 | 41 | 375 |
| 2013-06-03 | 37,600 | 37,600 | 37,000 | 37,000 | 14 | 370 |
| 2013-05-31 | 37,800 | 39,000 | 37,000 | 39,000 | 58 | 390 |
| 2013-05-30 | 38,100 | 38,700 | 38,000 | 38,650 | 31 | 386.50 |
| 2013-05-29 | 40,000 | 40,000 | 39,500 | 40,000 | 8 | 400 |
| 2013-05-28 | 41,000 | 41,000 | 39,300 | 39,300 | 6 | 393 |
| 2013-05-27 | 38,000 | 41,500 | 37,500 | 40,000 | 258 | 400 |
| 2013-05-24 | 38,000 | 41,500 | 37,600 | 39,000 | 599 | 390 |
| 2013-05-23 | 40,200 | 41,000 | 38,950 | 38,950 | 218 | 389.50 |
| 2013-05-22 | 39,200 | 39,500 | 39,200 | 39,500 | 3 | 395 |
| 2013-05-21 | 42,300 | 42,400 | 39,200 | 39,200 | 29 | 392 |
| 2013-05-20 | 41,350 | 42,500 | 41,200 | 42,000 | 51 | 420 |
| 2013-05-17 | 38,000 | 39,500 | 38,000 | 38,500 | 35 | 385 |
| 2013-05-16 | 39,200 | 39,200 | 36,000 | 36,900 | 186 | 369 |
| 2013-05-15 | 39,400 | 39,400 | 38,150 | 38,900 | 117 | 389 |
| 2013-05-14 | 39,350 | 40,000 | 39,100 | 39,400 | 159 | 394 |
| 2013-05-13 | 41,000 | 45,000 | 39,250 | 39,500 | 301 | 395 |
| 2013-05-10 | 40,000 | 40,450 | 39,050 | 39,750 | 184 | 397.50 |
| 2013-05-09 | 40,550 | 41,000 | 39,100 | 39,100 | 126 | 391 |
| 2013-05-08 | 40,000 | 40,350 | 39,550 | 40,300 | 91 | 403 |
| 2013-05-07 | 39,200 | 40,100 | 39,050 | 40,000 | 114 | 400 |
| 2013-05-02 | 40,000 | 40,000 | 38,600 | 39,300 | 21 | 393 |
| 2013-05-01 | 40,800 | 40,800 | 39,500 | 40,300 | 35 | 403 |
| 2013-04-30 | 41,000 | 43,000 | 40,000 | 40,000 | 52 | 400 |
| 2013-04-26 | 40,000 | 42,000 | 39,600 | 40,000 | 79 | 400 |
| 2013-04-25 | 39,000 | 40,200 | 38,600 | 38,800 | 17 | 388 |
| 2013-04-24 | 39,500 | 40,500 | 38,400 | 39,700 | 40 | 397 |
| 2013-04-23 | 40,000 | 40,400 | 39,600 | 39,600 | 37 | 396 |
| 2013-04-22 | 41,500 | 41,900 | 38,150 | 40,000 | 83 | 400 |
| 2013-04-19 | 40,000 | 40,700 | 38,500 | 40,700 | 73 | 407 |
| 2013-04-18 | 40,400 | 40,450 | 39,000 | 40,000 | 85 | 400 |
| 2013-04-17 | 41,000 | 47,000 | 40,000 | 40,500 | 120 | 405 |
| 2013-04-16 | 39,000 | 40,100 | 38,700 | 39,800 | 25 | 398 |
| 2013-04-15 | 46,000 | 46,000 | 41,000 | 42,000 | 128 | 420 |
| 2013-04-12 | 44,000 | 49,000 | 41,300 | 44,000 | 757 | 440 |
| 2013-04-11 | 48,000 | 48,000 | 48,000 | 48,000 | 90 | 480 |
| 2013-04-10 | 35,000 | 41,000 | 35,000 | 41,000 | 333 | 410 |
| 2013-04-09 | 34,000 | 34,000 | 34,000 | 34,000 | 4 | 340 |
| 2013-04-08 | 33,000 | 33,500 | 32,100 | 33,500 | 23 | 335 |
| 2013-04-05 | 34,300 | 34,300 | 33,300 | 33,300 | 7 | 333 |
| 2013-04-04 | 34,000 | 35,000 | 34,000 | 35,000 | 20 | 350 |
| 2013-04-03 | 33,500 | 36,000 | 33,500 | 34,200 | 37 | 342 |
| 2013-04-02 | 33,200 | 34,000 | 33,000 | 34,000 | 21 | 340 |
| 2013-04-01 | 35,100 | 35,100 | 32,400 | 34,100 | 30 | 341 |
| 2013-03-29 | 35,000 | 35,600 | 34,600 | 35,600 | 40 | 356 |
| 2013-03-28 | 37,300 | 37,300 | 34,300 | 35,500 | 43 | 355 |
| 2013-03-27 | 38,600 | 39,000 | 38,000 | 38,000 | 39 | 380 |
| 2013-03-26 | 39,150 | 39,150 | 38,600 | 38,800 | 39 | 388 |
| 2013-03-25 | 38,100 | 38,600 | 37,100 | 38,600 | 45 | 386 |
| 2013-03-22 | 38,200 | 39,000 | 37,700 | 38,050 | 13 | 380.50 |
| 2013-03-21 | 37,500 | 38,500 | 37,500 | 37,500 | 8 | 375 |
| 2013-03-19 | 37,000 | 37,000 | 36,300 | 36,300 | 12 | 363 |
| 2013-03-18 | 35,800 | 37,000 | 35,800 | 37,000 | 17 | 370 |
| 2013-03-15 | 35,800 | 36,300 | 35,800 | 35,800 | 38 | 358 |
| 2013-03-14 | 35,000 | 35,800 | 34,200 | 35,800 | 39 | 358 |
| 2013-03-13 | 36,000 | 36,000 | 35,800 | 36,000 | 20 | 360 |
| 2013-03-12 | 36,000 | 36,000 | 36,000 | 36,000 | 14 | 360 |
| 2013-03-11 | 36,000 | 37,000 | 36,000 | 36,000 | 110 | 360 |
| 2013-03-08 | 36,000 | 36,000 | 35,100 | 36,000 | 91 | 360 |
| 2013-03-07 | 36,500 | 36,500 | 35,750 | 35,850 | 52 | 358.50 |
| 2013-03-06 | 36,300 | 37,000 | 36,000 | 36,500 | 51 | 365 |
| 2013-03-05 | 37,000 | 37,000 | 36,400 | 36,400 | 12 | 364 |
| 2013-03-04 | 37,050 | 37,300 | 36,200 | 37,000 | 62 | 370 |
| 2013-03-01 | 36,000 | 38,500 | 35,500 | 38,000 | 69 | 380 |
| 2013-02-28 | 35,750 | 36,200 | 35,750 | 36,000 | 20 | 360 |
| 2013-02-27 | 37,500 | 38,000 | 35,000 | 36,800 | 121 | 368 |
| 2013-02-26 | 37,100 | 37,900 | 37,000 | 37,300 | 35 | 373 |
| 2013-02-25 | 39,500 | 39,500 | 37,500 | 38,450 | 84 | 384.50 |
| 2013-02-22 | 37,500 | 39,700 | 37,350 | 39,000 | 102 | 390 |
| 2013-02-21 | 38,650 | 39,950 | 38,400 | 39,600 | 151 | 396 |
| 2013-02-20 | 40,300 | 42,900 | 38,650 | 40,050 | 312 | 400.50 |
| 2013-02-19 | 36,450 | 43,000 | 36,450 | 40,100 | 962 | 401 |
| 2013-02-18 | 34,500 | 36,000 | 34,500 | 36,000 | 11 | 360 |
| 2013-02-15 | 35,000 | 35,800 | 33,000 | 35,800 | 33 | 358 |
| 2013-02-14 | 34,000 | 36,200 | 34,000 | 36,200 | 56 | 362 |
| 2013-02-13 | 34,050 | 36,400 | 34,050 | 35,000 | 142 | 350 |
| 2013-02-12 | 35,850 | 36,000 | 33,300 | 34,700 | 21 | 347 |
| 2013-02-08 | 34,000 | 34,500 | 33,250 | 34,500 | 18 | 345 |
| 2013-02-07 | 33,100 | 33,700 | 32,350 | 33,500 | 33 | 335 |
| 2013-02-06 | 34,850 | 34,850 | 31,100 | 33,100 | 74 | 331 |
| 2013-02-05 | 30,300 | 35,000 | 29,030 | 34,000 | 155 | 340 |
| 2013-02-04 | 35,350 | 35,350 | 30,200 | 30,400 | 157 | 304 |
| 2013-02-01 | 36,550 | 38,000 | 35,950 | 36,000 | 174 | 360 |
| 2013-01-31 | 31,250 | 38,000 | 31,250 | 37,950 | 261 | 379.50 |
| 2013-01-30 | 33,000 | 34,000 | 31,000 | 33,250 | 173 | 332.50 |
| 2013-01-29 | 32,100 | 34,000 | 30,300 | 34,000 | 463 | 340 |
| 2013-01-28 | 29,000 | 30,000 | 27,000 | 29,000 | 123 | 290 |
| 2013-01-25 | 25,600 | 28,800 | 25,450 | 28,800 | 64 | 288 |
| 2013-01-24 | 24,000 | 29,500 | 23,530 | 25,400 | 376 | 254 |
| 2013-01-23 | 24,000 | 24,960 | 23,530 | 24,500 | 77 | 245 |
| 2013-01-22 | 24,800 | 25,000 | 24,000 | 25,000 | 174 | 250 |
| 2013-01-21 | 24,000 | 27,020 | 22,700 | 26,700 | 162 | 267 |
| 2013-01-18 | 21,630 | 24,550 | 19,500 | 24,300 | 195 | 243 |
| 2013-01-17 | 20,920 | 25,330 | 20,920 | 21,630 | 163 | 216.30 |
| 2013-01-16 | 19,700 | 20,330 | 19,700 | 20,330 | 48 | 203.30 |
| 2013-01-15 | 19,200 | 19,700 | 19,100 | 19,680 | 36 | 196.80 |
| 2013-01-11 | 18,900 | 19,000 | 18,900 | 19,000 | 6 | 190 |
| 2013-01-10 | 18,700 | 18,900 | 18,500 | 18,900 | 18 | 189 |
| 2013-01-09 | 18,200 | 18,600 | 18,190 | 18,600 | 20 | 186 |
| 2013-01-08 | 18,200 | 18,390 | 18,200 | 18,200 | 18 | 182 |
| 2013-01-07 | 17,990 | 18,800 | 17,990 | 18,800 | 28 | 188 |
| 2013-01-04 | 17,700 | 17,800 | 17,400 | 17,450 | 20 | 174.50 |
分割・併合履歴 ： [2013-12-26]1株→100株
