2721 (株)ジェイホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 638 | 638 | 520 | 535 | 270,000 | 535 |
| 2015-12-29 | 506 | 538 | 506 | 538 | 10,600 | 538 |
| 2015-12-28 | 464 | 464 | 451 | 458 | 1,300 | 458 |
| 2015-12-25 | 468 | 468 | 450 | 453 | 3,300 | 453 |
| 2015-12-24 | 460 | 468 | 460 | 468 | 1,500 | 468 |
| 2015-12-22 | 460 | 470 | 460 | 470 | 400 | 470 |
| 2015-12-21 | 462 | 472 | 462 | 472 | 3,800 | 472 |
| 2015-12-18 | 461 | 470 | 459 | 470 | 2,100 | 470 |
| 2015-12-17 | 474 | 482 | 462 | 462 | 900 | 462 |
| 2015-12-16 | 450 | 463 | 450 | 463 | 1,500 | 463 |
| 2015-12-15 | 455 | 456 | 450 | 450 | 600 | 450 |
| 2015-12-14 | 464 | 464 | 462 | 462 | 900 | 462 |
| 2015-12-11 | 448 | 466 | 448 | 464 | 2,900 | 464 |
| 2015-12-10 | 456 | 464 | 453 | 464 | 2,600 | 464 |
| 2015-12-09 | 469 | 469 | 461 | 465 | 600 | 465 |
| 2015-12-08 | 469 | 469 | 469 | 469 | 100 | 469 |
| 2015-12-07 | 463 | 468 | 463 | 468 | 200 | 468 |
| 2015-12-04 | 453 | 460 | 453 | 460 | 700 | 460 |
| 2015-12-03 | 460 | 461 | 460 | 461 | 700 | 461 |
| 2015-12-02 | 460 | 469 | 460 | 462 | 500 | 462 |
| 2015-12-01 | 467 | 469 | 467 | 467 | 2,600 | 467 |
| 2015-11-30 | 460 | 467 | 450 | 467 | 2,500 | 467 |
| 2015-11-27 | 464 | 464 | 464 | 464 | 400 | 464 |
| 2015-11-26 | 472 | 472 | 464 | 472 | 800 | 472 |
| 2015-11-25 | 467 | 473 | 463 | 473 | 1,600 | 473 |
| 2015-11-24 | 466 | 475 | 462 | 475 | 1,500 | 475 |
| 2015-11-20 | 467 | 479 | 466 | 475 | 3,100 | 475 |
| 2015-11-19 | 477 | 480 | 477 | 479 | 1,000 | 479 |
| 2015-11-18 | 485 | 485 | 468 | 485 | 5,300 | 485 |
| 2015-11-17 | 472 | 485 | 472 | 485 | 2,900 | 485 |
| 2015-11-16 | 469 | 485 | 469 | 472 | 600 | 472 |
| 2015-11-13 | 485 | 485 | 485 | 485 | 200 | 485 |
| 2015-11-12 | 476 | 485 | 471 | 485 | 1,400 | 485 |
| 2015-11-11 | 480 | 490 | 465 | 483 | 4,600 | 483 |
| 2015-11-10 | 473 | 499 | 473 | 489 | 1,500 | 489 |
| 2015-11-09 | 475 | 480 | 475 | 480 | 200 | 480 |
| 2015-11-06 | 483 | 485 | 471 | 483 | 2,700 | 483 |
| 2015-11-05 | 487 | 490 | 486 | 486 | 2,800 | 486 |
| 2015-11-04 | 496 | 503 | 487 | 487 | 4,700 | 487 |
| 2015-11-02 | 496 | 496 | 496 | 496 | 100 | 496 |
| 2015-10-30 | 484 | 496 | 481 | 496 | 1,800 | 496 |
| 2015-10-29 | 501 | 501 | 490 | 490 | 4,500 | 490 |
| 2015-10-28 | 510 | 510 | 501 | 501 | 1,000 | 501 |
| 2015-10-27 | 510 | 510 | 501 | 502 | 1,700 | 502 |
| 2015-10-26 | 510 | 529 | 510 | 527 | 1,400 | 527 |
| 2015-10-23 | 530 | 530 | 486 | 500 | 15,300 | 500 |
| 2015-10-22 | 530 | 530 | 530 | 530 | 500 | 530 |
| 2015-10-21 | 540 | 540 | 540 | 540 | 100 | 540 |
| 2015-10-20 | 540 | 540 | 519 | 540 | 2,200 | 540 |
| 2015-10-19 | 558 | 558 | 540 | 540 | 1,800 | 540 |
| 2015-10-14 | 555 | 555 | 550 | 550 | 600 | 550 |
| 2015-10-13 | 550 | 560 | 550 | 560 | 900 | 560 |
| 2015-10-09 | 559 | 565 | 550 | 565 | 4,500 | 565 |
| 2015-10-08 | 554 | 578 | 550 | 578 | 5,300 | 578 |
| 2015-10-07 | 558 | 560 | 550 | 554 | 1,600 | 554 |
| 2015-10-06 | 560 | 568 | 560 | 568 | 400 | 568 |
| 2015-10-05 | 560 | 570 | 560 | 568 | 4,300 | 568 |
| 2015-10-02 | 580 | 580 | 580 | 580 | 100 | 580 |
| 2015-10-01 | 550 | 580 | 540 | 580 | 3,400 | 580 |
| 2015-09-30 | 560 | 560 | 550 | 550 | 500 | 550 |
| 2015-09-29 | 570 | 570 | 560 | 560 | 400 | 560 |
| 2015-09-24 | 560 | 580 | 555 | 580 | 5,400 | 580 |
| 2015-09-18 | 560 | 570 | 550 | 570 | 500 | 570 |
| 2015-09-17 | 570 | 580 | 570 | 579 | 500 | 579 |
| 2015-09-16 | 570 | 571 | 549 | 560 | 7,800 | 560 |
| 2015-09-15 | 572 | 572 | 560 | 567 | 5,100 | 567 |
| 2015-09-14 | 590 | 590 | 581 | 581 | 200 | 581 |
| 2015-09-11 | 590 | 590 | 590 | 590 | 100 | 590 |
| 2015-09-10 | 600 | 600 | 590 | 590 | 1,900 | 590 |
| 2015-09-09 | 622 | 622 | 600 | 607 | 1,900 | 607 |
| 2015-09-08 | 630 | 636 | 607 | 607 | 3,400 | 607 |
| 2015-09-07 | 669 | 669 | 595 | 628 | 10,100 | 628 |
| 2015-09-04 | 630 | 630 | 599 | 619 | 11,900 | 619 |
| 2015-09-03 | 600 | 626 | 590 | 625 | 11,000 | 625 |
| 2015-09-02 | 617 | 617 | 580 | 610 | 12,400 | 610 |
| 2015-09-01 | 645 | 677 | 613 | 613 | 29,000 | 613 |
| 2015-08-31 | 550 | 629 | 550 | 617 | 26,900 | 617 |
| 2015-08-28 | 517 | 554 | 517 | 551 | 5,200 | 551 |
| 2015-08-27 | 504 | 539 | 504 | 527 | 4,600 | 527 |
| 2015-08-26 | 529 | 529 | 480 | 504 | 11,200 | 504 |
| 2015-08-25 | 420 | 540 | 399 | 521 | 27,700 | 521 |
| 2015-08-24 | 521 | 521 | 474 | 474 | 24,800 | 474 |
| 2015-08-21 | 520 | 537 | 499 | 520 | 38,800 | 520 |
| 2015-08-20 | 552 | 560 | 539 | 546 | 11,800 | 546 |
| 2015-08-19 | 576 | 580 | 550 | 552 | 8,700 | 552 |
| 2015-08-18 | 583 | 595 | 575 | 586 | 10,800 | 586 |
| 2015-08-17 | 621 | 635 | 592 | 593 | 22,800 | 593 |
| 2015-08-14 | 649 | 661 | 640 | 661 | 3,300 | 661 |
| 2015-08-13 | 659 | 659 | 652 | 659 | 4,300 | 659 |
| 2015-08-12 | 655 | 669 | 650 | 655 | 3,000 | 655 |
| 2015-08-11 | 650 | 659 | 647 | 655 | 3,000 | 655 |
| 2015-08-10 | 640 | 660 | 640 | 650 | 4,300 | 650 |
| 2015-08-07 | 640 | 648 | 617 | 630 | 3,400 | 630 |
| 2015-08-06 | 630 | 650 | 629 | 640 | 1,500 | 640 |
| 2015-08-05 | 615 | 627 | 615 | 622 | 1,900 | 622 |
| 2015-08-04 | 619 | 619 | 606 | 607 | 1,800 | 607 |
| 2015-08-03 | 612 | 619 | 610 | 617 | 5,100 | 617 |
| 2015-07-31 | 606 | 630 | 606 | 612 | 7,800 | 612 |
| 2015-07-30 | 630 | 630 | 620 | 626 | 1,700 | 626 |
| 2015-07-29 | 630 | 630 | 611 | 614 | 2,900 | 614 |
| 2015-07-28 | 627 | 629 | 622 | 622 | 7,000 | 622 |
| 2015-07-27 | 650 | 650 | 630 | 630 | 1,800 | 630 |
| 2015-07-24 | 658 | 658 | 645 | 645 | 1,900 | 645 |
| 2015-07-23 | 659 | 659 | 641 | 656 | 6,800 | 656 |
| 2015-07-22 | 645 | 660 | 645 | 657 | 4,000 | 657 |
| 2015-07-21 | 660 | 667 | 645 | 655 | 11,300 | 655 |
| 2015-07-17 | 678 | 678 | 649 | 655 | 11,200 | 655 |
| 2015-07-16 | 683 | 683 | 665 | 668 | 3,600 | 668 |
| 2015-07-15 | 680 | 697 | 673 | 683 | 4,100 | 683 |
| 2015-07-14 | 674 | 697 | 667 | 670 | 9,500 | 670 |
| 2015-07-13 | 650 | 674 | 650 | 673 | 4,600 | 673 |
| 2015-07-10 | 637 | 670 | 637 | 650 | 5,700 | 650 |
| 2015-07-09 | 639 | 640 | 570 | 636 | 16,400 | 636 |
| 2015-07-08 | 700 | 700 | 661 | 661 | 17,000 | 661 |
| 2015-07-07 | 697 | 698 | 684 | 697 | 7,800 | 697 |
| 2015-07-06 | 700 | 700 | 681 | 681 | 19,200 | 681 |
| 2015-07-03 | 693 | 700 | 675 | 700 | 24,600 | 700 |
| 2015-07-02 | 700 | 717 | 695 | 695 | 41,400 | 695 |
| 2015-07-01 | 661 | 695 | 655 | 694 | 21,700 | 694 |
| 2015-06-30 | 709 | 709 | 658 | 663 | 40,100 | 663 |
| 2015-06-29 | 635 | 699 | 616 | 699 | 39,700 | 699 |
| 2015-06-26 | 655 | 660 | 635 | 640 | 14,600 | 640 |
| 2015-06-25 | 657 | 666 | 642 | 655 | 18,300 | 655 |
| 2015-06-24 | 665 | 706 | 655 | 657 | 60,200 | 657 |
| 2015-06-23 | 680 | 687 | 647 | 655 | 18,100 | 655 |
| 2015-06-22 | 713 | 713 | 675 | 677 | 31,600 | 677 |
| 2015-06-19 | 716 | 728 | 691 | 702 | 45,500 | 702 |
| 2015-06-18 | 707 | 777 | 705 | 731 | 62,300 | 731 |
| 2015-06-17 | 672 | 756 | 672 | 722 | 103,700 | 722 |
| 2015-06-16 | 690 | 691 | 663 | 683 | 39,600 | 683 |
| 2015-06-15 | 658 | 746 | 645 | 700 | 102,600 | 700 |
| 2015-06-12 | 721 | 725 | 656 | 672 | 76,500 | 672 |
| 2015-06-11 | 620 | 710 | 614 | 696 | 150,900 | 696 |
| 2015-06-10 | 615 | 628 | 608 | 610 | 17,600 | 610 |
| 2015-06-09 | 630 | 650 | 600 | 625 | 56,400 | 625 |
| 2015-06-08 | 561 | 664 | 560 | 624 | 142,100 | 624 |
| 2015-06-05 | 618 | 636 | 578 | 578 | 180,300 | 578 |
| 2015-06-04 | 648 | 648 | 648 | 648 | 104,900 | 648 |
| 2015-06-03 | 533 | 551 | 533 | 548 | 10,500 | 548 |
| 2015-06-02 | 535 | 551 | 532 | 543 | 11,000 | 543 |
| 2015-06-01 | 542 | 554 | 526 | 550 | 16,900 | 550 |
| 2015-05-29 | 564 | 568 | 540 | 545 | 31,100 | 545 |
| 2015-05-28 | 569 | 579 | 560 | 574 | 16,500 | 574 |
| 2015-05-27 | 595 | 595 | 552 | 569 | 17,400 | 569 |
| 2015-05-26 | 577 | 600 | 544 | 575 | 43,300 | 575 |
| 2015-05-25 | 600 | 600 | 575 | 585 | 28,500 | 585 |
| 2015-05-22 | 630 | 656 | 566 | 601 | 148,100 | 601 |
| 2015-05-21 | 521 | 615 | 521 | 590 | 136,700 | 590 |
| 2015-05-20 | 517 | 565 | 500 | 530 | 68,500 | 530 |
| 2015-05-19 | 539 | 539 | 509 | 509 | 37,900 | 509 |
| 2015-05-18 | 553 | 576 | 520 | 520 | 140,800 | 520 |
| 2015-05-15 | 510 | 603 | 510 | 603 | 114,700 | 603 |
| 2015-05-14 | 520 | 550 | 497 | 503 | 104,900 | 503 |
| 2015-05-13 | 550 | 550 | 550 | 550 | 27,200 | 550 |
| 2015-05-12 | 488 | 489 | 461 | 470 | 15,300 | 470 |
| 2015-05-11 | 470 | 487 | 470 | 480 | 20,900 | 480 |
| 2015-05-08 | 465 | 475 | 451 | 472 | 14,600 | 472 |
| 2015-05-07 | 462 | 481 | 451 | 461 | 36,000 | 461 |
| 2015-05-01 | 596 | 597 | 461 | 470 | 295,300 | 470 |
| 2015-04-30 | 527 | 527 | 527 | 527 | 25,000 | 527 |
| 2015-04-28 | 450 | 474 | 441 | 447 | 25,300 | 447 |
| 2015-04-27 | 461 | 486 | 452 | 453 | 35,900 | 453 |
| 2015-04-24 | 450 | 454 | 446 | 450 | 12,900 | 450 |
| 2015-04-23 | 463 | 470 | 452 | 461 | 11,500 | 461 |
| 2015-04-22 | 463 | 467 | 437 | 455 | 30,000 | 455 |
| 2015-04-21 | 460 | 475 | 453 | 456 | 10,800 | 456 |
| 2015-04-20 | 480 | 480 | 455 | 458 | 16,400 | 458 |
| 2015-04-17 | 487 | 488 | 465 | 465 | 23,200 | 465 |
| 2015-04-16 | 498 | 500 | 480 | 485 | 27,300 | 485 |
| 2015-04-15 | 506 | 515 | 500 | 500 | 37,100 | 500 |
| 2015-04-14 | 509 | 532 | 497 | 498 | 80,100 | 498 |
| 2015-04-13 | 533 | 549 | 493 | 514 | 175,400 | 514 |
| 2015-04-10 | 607 | 638 | 556 | 556 | 469,000 | 556 |
| 2015-04-09 | 656 | 656 | 640 | 656 | 192,400 | 656 |
| 2015-04-08 | 500 | 556 | 486 | 556 | 315,100 | 556 |
| 2015-04-07 | 398 | 476 | 393 | 476 | 72,700 | 476 |
| 2015-04-06 | 400 | 405 | 393 | 396 | 11,200 | 396 |
| 2015-04-03 | 396 | 410 | 386 | 393 | 17,400 | 393 |
| 2015-04-02 | 386 | 402 | 386 | 391 | 19,400 | 391 |
| 2015-04-01 | 407 | 410 | 381 | 410 | 34,500 | 410 |
| 2015-03-31 | 412 | 415 | 404 | 407 | 8,600 | 407 |
| 2015-03-30 | 422 | 427 | 402 | 417 | 23,200 | 417 |
| 2015-03-27 | 450 | 479 | 421 | 421 | 57,600 | 421 |
| 2015-03-26 | 427 | 445 | 415 | 445 | 31,700 | 445 |
| 2015-03-25 | 420 | 465 | 417 | 426 | 52,800 | 426 |
| 2015-03-24 | 412 | 484 | 409 | 434 | 156,400 | 434 |
| 2015-03-23 | 417 | 417 | 404 | 412 | 13,700 | 412 |
| 2015-03-20 | 416 | 425 | 404 | 413 | 27,800 | 413 |
| 2015-03-19 | 413 | 420 | 400 | 408 | 44,400 | 408 |
| 2015-03-18 | 431 | 440 | 405 | 412 | 48,500 | 412 |
| 2015-03-17 | 452 | 468 | 432 | 439 | 285,000 | 439 |
| 2015-03-16 | 502 | 502 | 480 | 502 | 183,900 | 502 |
| 2015-03-13 | 424 | 438 | 416 | 422 | 56,700 | 422 |
| 2015-03-12 | 457 | 457 | 427 | 432 | 43,400 | 432 |
| 2015-03-11 | 436 | 465 | 425 | 436 | 55,800 | 436 |
| 2015-03-10 | 463 | 465 | 436 | 450 | 94,600 | 450 |
| 2015-03-09 | 496 | 503 | 455 | 463 | 195,600 | 463 |
| 2015-03-06 | 580 | 594 | 550 | 550 | 226,300 | 550 |
| 2015-03-05 | 650 | 650 | 623 | 650 | 167,500 | 650 |
| 2015-03-04 | 570 | 583 | 520 | 550 | 371,400 | 550 |
| 2015-03-03 | 862 | 862 | 578 | 620 | 914,200 | 620 |
| 2015-03-02 | 662 | 662 | 662 | 662 | 14,400 | 662 |
| 2015-02-27 | 562 | 562 | 562 | 562 | 12,500 | 562 |
| 2015-02-26 | 482 | 482 | 482 | 482 | 20,300 | 482 |
| 2015-02-25 | 328 | 402 | 328 | 402 | 350,700 | 402 |
| 2015-02-24 | 317 | 329 | 314 | 322 | 10,300 | 322 |
| 2015-02-23 | 316 | 328 | 315 | 316 | 8,600 | 316 |
| 2015-02-20 | 323 | 323 | 313 | 315 | 17,200 | 315 |
| 2015-02-19 | 321 | 350 | 315 | 331 | 35,700 | 331 |
| 2015-02-18 | 352 | 373 | 320 | 328 | 54,300 | 328 |
| 2015-02-17 | 382 | 397 | 333 | 335 | 133,500 | 335 |
| 2015-02-16 | 301 | 380 | 298 | 380 | 209,200 | 380 |
| 2015-02-13 | 309 | 309 | 300 | 300 | 8,000 | 300 |
| 2015-02-12 | 302 | 307 | 296 | 305 | 1,900 | 305 |
| 2015-02-10 | 306 | 309 | 305 | 309 | 1,600 | 309 |
| 2015-02-09 | 305 | 305 | 305 | 305 | 200 | 305 |
| 2015-02-06 | 297 | 304 | 297 | 303 | 1,000 | 303 |
| 2015-02-05 | 298 | 305 | 295 | 305 | 7,200 | 305 |
| 2015-02-04 | 299 | 304 | 297 | 300 | 3,700 | 300 |
| 2015-02-03 | 297 | 301 | 295 | 295 | 1,600 | 295 |
| 2015-02-02 | 294 | 298 | 294 | 298 | 2,500 | 298 |
| 2015-01-30 | 298 | 298 | 296 | 296 | 1,400 | 296 |
| 2015-01-29 | 302 | 302 | 298 | 299 | 1,000 | 299 |
| 2015-01-28 | 299 | 301 | 297 | 297 | 2,300 | 297 |
| 2015-01-27 | 305 | 307 | 298 | 301 | 2,100 | 301 |
| 2015-01-26 | 305 | 306 | 305 | 305 | 1,300 | 305 |
| 2015-01-23 | 298 | 307 | 298 | 307 | 2,100 | 307 |
| 2015-01-22 | 295 | 298 | 294 | 296 | 6,100 | 296 |
| 2015-01-21 | 305 | 313 | 292 | 305 | 8,500 | 305 |
| 2015-01-20 | 295 | 310 | 295 | 310 | 3,500 | 310 |
| 2015-01-19 | 304 | 305 | 294 | 294 | 3,200 | 294 |
| 2015-01-16 | 302 | 304 | 300 | 304 | 1,000 | 304 |
| 2015-01-15 | 301 | 306 | 301 | 306 | 2,200 | 306 |
| 2015-01-14 | 312 | 319 | 302 | 303 | 6,000 | 303 |
| 2015-01-13 | 303 | 311 | 303 | 311 | 500 | 311 |
| 2015-01-09 | 311 | 317 | 301 | 306 | 2,500 | 306 |
| 2015-01-08 | 310 | 319 | 307 | 311 | 1,500 | 311 |
| 2015-01-07 | 302 | 320 | 302 | 320 | 2,100 | 320 |
| 2015-01-06 | 310 | 311 | 301 | 301 | 3,100 | 301 |
| 2015-01-05 | 299 | 309 | 295 | 304 | 4,200 | 304 |
分割・併合履歴 ： [2013-12-26]1株→100株
