2749 (株)JP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	745	755	745	755	18,500	151
2011-12-29	737	747	732	744	9,200	148.80
2011-12-28	745	748	724	732	14,000	146.40
2011-12-27	750	759	747	758	30,900	151.60
2011-12-26	731	748	731	746	16,200	149.20
2011-12-22	718	735	718	731	9,700	146.20
2011-12-21	708	718	704	717	11,100	143.40
2011-12-20	710	710	700	706	11,400	141.20
2011-12-19	718	718	705	711	8,400	142.20
2011-12-16	734	740	720	720	4,600	144
2011-12-15	740	745	735	736	2,900	147.20
2011-12-14	740	750	740	749	3,700	149.80
2011-12-13	743	755	740	747	9,500	149.40
2011-12-12	760	760	745	758	18,900	151.60
2011-12-09	759	760	742	760	8,500	152
2011-12-08	755	760	746	760	10,500	152
2011-12-07	755	768	754	762	12,700	152.40
2011-12-06	759	770	745	770	42,300	154
2011-12-05	765	780	756	768	78,900	153.60
2011-12-02	738	748	733	738	23,900	147.60
2011-12-01	737	739	725	737	13,700	147.40
2011-11-30	732	736	710	736	23,500	147.20
2011-11-29	709	735	709	733	30,100	146.60
2011-11-28	692	705	691	704	39,300	140.80
2011-11-25	695	696	680	691	94,800	138.20
2011-11-24	690	697	690	697	12,800	139.40
2011-11-22	695	697	682	696	32,300	139.20
2011-11-21	697	697	690	695	8,600	139
2011-11-18	695	697	690	696	5,600	139.20
2011-11-17	695	698	685	695	6,500	139
2011-11-16	680	700	680	696	25,500	139.20
2011-11-15	677	680	672	676	5,800	135.20
2011-11-14	677	677	672	673	2,500	134.60
2011-11-11	663	668	660	667	2,600	133.40
2011-11-10	675	675	665	665	7,300	133
2011-11-09	673	676	673	675	4,100	135
2011-11-08	680	685	674	678	5,000	135.60
2011-11-07	691	695	675	682	9,700	136.40
2011-11-04	673	697	673	691	18,100	138.20
2011-11-02	694	695	678	690	11,700	138
2011-11-01	694	694	686	694	7,500	138.80
2011-10-31	690	694	680	694	12,800	138.80
2011-10-28	690	690	673	689	8,200	137.80
2011-10-27	670	690	670	690	8,200	138
2011-10-26	681	684	669	670	21,300	134
2011-10-25	688	688	676	681	16,600	136.20
2011-10-24	677	688	670	688	7,800	137.60
2011-10-21	680	680	670	675	2,900	135
2011-10-20	674	680	668	675	2,900	135
2011-10-19	671	674	666	674	5,400	134.80
2011-10-18	683	683	665	669	9,700	133.80
2011-10-17	692	692	682	683	2,600	136.60
2011-10-14	670	694	668	694	11,000	138.80
2011-10-13	694	694	683	690	6,700	138
2011-10-12	675	694	671	694	5,000	138.80
2011-10-11	680	686	679	685	2,400	137
2011-10-07	680	685	665	682	14,400	136.40
2011-10-06	688	690	681	684	10,000	136.80
2011-10-05	703	705	686	688	9,000	137.60
2011-10-04	699	700	694	694	6,100	138.80
2011-10-03	715	715	697	699	10,400	139.80
2011-09-30	711	725	710	715	23,500	143
2011-09-29	700	715	695	710	12,000	142
2011-09-28	711	711	695	702	33,100	140.40
2011-09-27	715	717	710	716	119,300	143.20
2011-09-26	719	719	708	712	39,000	142.40
2011-09-22	715	717	714	717	23,400	143.40
2011-09-21	715	716	710	715	10,200	143
2011-09-20	710	715	708	715	7,000	143
2011-09-16	709	710	706	709	4,600	141.80
2011-09-15	706	710	701	709	4,000	141.80
2011-09-14	715	716	703	706	10,000	141.20
2011-09-13	713	717	710	710	3,100	142
2011-09-12	715	717	710	712	7,000	142.40
2011-09-09	720	720	709	715	10,600	143
2011-09-08	718	720	711	719	6,100	143.80
2011-09-07	719	719	710	715	5,100	143
2011-09-06	713	719	707	715	6,500	143
2011-09-05	713	724	700	715	28,100	143
2011-09-02	718	719	704	711	6,900	142.20
2011-09-01	716	722	704	715	12,500	143
2011-08-31	720	724	717	720	10,300	144
2011-08-30	702	720	702	720	10,500	144
2011-08-29	700	701	695	699	33,500	139.80
2011-08-26	705	705	700	700	22,900	140
2011-08-25	705	705	701	705	17,400	141
2011-08-24	708	708	702	705	7,200	141
2011-08-23	705	710	690	709	18,300	141.80
2011-08-22	720	720	701	702	7,400	140.40
2011-08-19	700	709	699	701	16,200	140.20
2011-08-18	712	715	712	715	1,200	143
2011-08-17	711	715	710	711	2,500	142.20
2011-08-16	720	720	711	714	3,300	142.80
2011-08-15	719	719	715	719	3,300	143.80
2011-08-12	720	720	707	715	6,300	143
2011-08-11	715	720	710	720	6,500	144
2011-08-10	720	720	712	720	6,300	144
2011-08-09	700	715	690	707	29,700	141.40
2011-08-08	715	720	710	716	18,400	143.20
2011-08-05	718	720	710	715	10,700	143
2011-08-04	722	731	722	723	4,100	144.60
2011-08-03	730	730	722	722	4,000	144.40
2011-08-02	725	733	722	733	4,200	146.60
2011-08-01	726	730	724	725	12,500	145
2011-07-29	735	746	723	725	42,700	145
2011-07-28	740	746	733	733	9,900	146.60
2011-07-27	741	749	741	742	3,000	148.40
2011-07-26	749	750	740	750	13,800	150
2011-07-25	748	750	743	749	41,400	149.80
2011-07-22	737	749	733	748	20,500	149.60
2011-07-21	731	747	730	736	25,900	147.20
2011-07-20	733	741	732	741	4,200	148.20
2011-07-19	730	745	721	732	15,400	146.40
2011-07-15	743	743	731	731	5,500	146.20
2011-07-14	740	740	735	739	5,000	147.80
2011-07-13	719	741	714	739	10,200	147.80
2011-07-12	724	724	715	721	5,900	144.20
2011-07-11	724	729	720	725	25,400	145
2011-07-08	737	740	719	721	10,500	144.20
2011-07-07	741	743	735	736	5,100	147.20
2011-07-06	739	748	736	745	5,900	149
2011-07-05	735	755	731	740	9,100	148
2011-07-04	737	745	735	735	4,600	147
2011-07-01	753	755	733	733	14,400	146.60
2011-06-30	757	761	751	751	31,800	150.20
2011-06-29	756	759	750	756	22,300	151.20
2011-06-28	754	758	740	746	48,500	149.20
2011-06-27	755	756	751	755	24,600	151
2011-06-24	755	757	755	755	28,200	151
2011-06-23	754	755	748	755	6,200	151
2011-06-22	751	759	740	750	55,500	150
2011-06-21	754	754	749	749	7,300	149.80
2011-06-20	755	755	746	754	6,800	150.80
2011-06-17	732	754	732	742	19,700	148.40
2011-06-16	740	740	733	735	3,400	147
2011-06-15	743	745	731	735	12,100	147
2011-06-14	752	753	748	748	9,900	149.60
2011-06-13	756	756	750	756	12,700	151.20
2011-06-10	751	758	746	758	25,700	151.60
2011-06-09	740	758	740	753	39,100	150.60
2011-06-08	744	758	742	750	23,900	150
2011-06-07	752	758	750	756	17,200	151.20
2011-06-06	759	765	746	753	55,600	150.60
2011-06-03	731	760	730	759	104,600	151.80
2011-06-02	750	753	720	730	38,100	146
2011-06-01	732	754	732	753	68,700	150.60
2011-05-31	705	738	703	722	48,000	144.40
2011-05-30	713	719	691	697	61,600	139.40
2011-05-27	704	710	695	710	42,300	142
2011-05-26	1,384	1,399	1,384	1,387	18,700	138.70
2011-05-25	1,370	1,385	1,370	1,384	16,400	138.40
2011-05-24	1,361	1,383	1,361	1,361	9,600	136.10
2011-05-23	1,378	1,380	1,350	1,373	20,200	137.30
2011-05-20	1,395	1,397	1,349	1,378	18,700	137.80
2011-05-19	1,380	1,395	1,369	1,395	16,000	139.50
2011-05-18	1,370	1,382	1,361	1,382	14,500	138.20
2011-05-17	1,307	1,385	1,307	1,370	22,200	137
2011-05-16	1,344	1,348	1,300	1,337	41,800	133.70
2011-05-13	1,282	1,308	1,260	1,296	10,900	129.60
2011-05-12	1,277	1,300	1,250	1,281	15,900	128.10
2011-05-11	1,277	1,277	1,255	1,277	9,800	127.70
2011-05-10	1,205	1,260	1,183	1,260	26,800	126
2011-05-09	1,267	1,276	1,180	1,205	19,700	120.50
2011-05-06	1,295	1,320	1,289	1,297	3,800	129.70
2011-05-02	1,340	1,348	1,302	1,304	11,300	130.40
2011-04-28	1,307	1,340	1,300	1,340	17,100	134
2011-04-27	1,301	1,315	1,299	1,307	13,200	130.70
2011-04-26	1,287	1,299	1,287	1,299	14,400	129.90
2011-04-25	1,276	1,287	1,273	1,287	10,300	128.70
2011-04-22	1,265	1,280	1,255	1,272	6,300	127.20
2011-04-21	1,276	1,289	1,265	1,265	2,600	126.50
2011-04-20	1,279	1,280	1,260	1,265	6,400	126.50
2011-04-19	1,275	1,309	1,259	1,309	5,600	130.90
2011-04-18	1,277	1,281	1,273	1,273	1,500	127.30
2011-04-15	1,281	1,282	1,266	1,280	2,700	128
2011-04-14	1,281	1,300	1,280	1,281	4,100	128.10
2011-04-13	1,295	1,305	1,272	1,300	7,300	130
2011-04-12	1,368	1,368	1,317	1,325	1,300	132.50
2011-04-11	1,338	1,379	1,300	1,379	6,100	137.90
2011-04-08	1,321	1,324	1,250	1,324	12,100	132.40
2011-04-07	1,389	1,390	1,350	1,350	8,300	135
2011-04-06	1,395	1,405	1,360	1,389	10,800	138.90
2011-04-05	1,410	1,425	1,386	1,406	13,000	140.60
2011-04-04	1,399	1,400	1,372	1,387	7,700	138.70
2011-04-01	1,388	1,400	1,351	1,400	9,100	140
2011-03-31	1,410	1,429	1,380	1,418	1,300	141.80
2011-03-30	1,351	1,355	1,350	1,350	400	135
2011-03-28	1,398	1,398	1,348	1,378	600	137.80
2011-03-25	1,475	1,475	1,475	1,475	100	147.50
2011-03-24	1,491	1,491	1,460	1,466	1,000	146.60
2011-03-23	1,407	1,491	1,407	1,491	2,500	149.10
2011-03-22	1,334	1,425	1,334	1,425	1,900	142.50
2011-03-18	1,250	1,250	1,244	1,244	200	124.40
2011-03-17	1,150	1,150	1,150	1,150	600	115
2011-03-16	1,001	1,250	1,001	1,250	6,700	125
2011-03-15	1,300	1,300	1,030	1,030	5,600	103
2011-03-14	1,287	1,350	1,286	1,330	2,300	133
2011-03-11	1,450	1,468	1,402	1,467	1,800	146.70
2011-03-10	1,419	1,508	1,400	1,493	5,600	149.30

分割・併合履歴： [2013-06-26]1株→5株 [2011-05-27]1株→2株 [2009-03-02]1株→500株

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2749 (株)JPホールディングス の時系列データ [2011年度]

2749 (株)JPホールディングスの時系列データ [2011年度]