2749 (株)JP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	412	414	406	411	436,100	411
2013-12-27	407	410	396	410	515,500	410
2013-12-26	389	409	381	406	758,300	406
2013-12-25	378	387	378	381	907,700	381
2013-12-24	390	390	375	378	915,600	378
2013-12-20	389	394	387	390	464,100	390
2013-12-19	397	399	388	390	814,600	390
2013-12-18	395	397	392	397	593,100	397
2013-12-17	402	405	395	398	454,200	398
2013-12-16	406	407	400	400	526,000	400
2013-12-13	402	410	400	402	442,200	402
2013-12-12	402	406	400	402	334,800	402
2013-12-11	414	417	400	406	530,700	406
2013-12-10	417	424	412	418	411,900	418
2013-12-09	423	429	412	416	378,800	416
2013-12-06	432	439	417	420	681,400	420
2013-12-05	427	443	419	429	1,414,100	429
2013-12-04	424	428	415	423	1,133,000	423
2013-12-03	403	429	401	429	1,476,400	429
2013-12-02	392	400	391	398	381,600	398
2013-11-29	394	396	391	392	349,800	392
2013-11-28	398	401	395	395	288,600	395
2013-11-27	402	403	398	399	233,600	399
2013-11-26	397	405	397	402	315,600	402
2013-11-25	398	402	395	397	376,700	397
2013-11-22	400	403	396	398	473,300	398
2013-11-21	402	404	399	402	378,000	402
2013-11-20	410	413	403	405	411,600	405
2013-11-19	411	415	409	410	326,100	410
2013-11-18	420	423	408	409	598,600	409
2013-11-15	405	416	405	415	871,100	415
2013-11-14	399	410	398	402	721,100	402
2013-11-13	390	402	388	397	709,200	397
2013-11-12	388	395	384	391	896,600	391
2013-11-11	412	418	395	399	571,300	399
2013-11-08	413	418	410	411	560,400	411
2013-11-07	431	437	422	423	610,000	423
2013-11-06	443	443	433	435	592,700	435
2013-11-05	448	453	441	442	461,000	442
2013-11-01	435	445	433	440	583,900	440
2013-10-31	458	460	442	445	593,300	445
2013-10-30	457	463	457	458	589,900	458
2013-10-29	463	464	457	460	498,000	460
2013-10-28	467	467	459	463	342,500	463
2013-10-25	451	467	445	459	958,000	459
2013-10-24	443	455	439	451	339,400	451
2013-10-23	445	452	441	442	393,200	442
2013-10-22	453	456	446	448	408,000	448
2013-10-21	448	461	448	456	345,400	456
2013-10-18	457	460	447	451	383,800	451
2013-10-17	460	467	452	459	528,500	459
2013-10-16	460	461	446	447	381,600	447
2013-10-15	461	469	460	461	400,500	461
2013-10-11	465	467	457	462	326,700	462
2013-10-10	452	461	450	451	317,800	451
2013-10-09	431	458	430	454	642,800	454
2013-10-08	440	443	420	434	835,700	434
2013-10-07	460	463	445	447	436,200	447
2013-10-04	465	469	458	462	413,500	462
2013-10-03	483	488	475	475	315,800	475
2013-10-02	508	510	482	491	424,700	491
2013-10-01	511	516	501	504	545,500	504
2013-09-30	519	525	511	517	410,600	517
2013-09-27	513	523	510	518	650,700	518
2013-09-26	496	509	490	506	476,200	506
2013-09-25	507	509	492	496	818,800	496
2013-09-24	510	512	501	507	394,800	507
2013-09-20	520	523	505	512	457,700	512
2013-09-19	525	533	520	524	297,300	524
2013-09-18	523	536	523	526	490,200	526
2013-09-17	530	530	520	523	343,500	523
2013-09-13	520	529	511	515	623,600	515
2013-09-12	512	525	511	520	610,000	520
2013-09-11	494	526	492	512	1,274,200	512
2013-09-10	470	498	467	487	809,900	487
2013-09-09	467	474	460	467	525,000	467
2013-09-06	491	495	461	462	551,100	462
2013-09-05	472	500	462	489	982,900	489
2013-09-04	462	469	455	465	596,700	465
2013-09-03	439	475	439	470	818,500	470
2013-09-02	460	469	440	452	622,400	452
2013-08-30	465	483	461	464	391,800	464
2013-08-29	473	484	464	467	560,500	467
2013-08-28	488	494	471	476	482,000	476
2013-08-27	515	518	495	497	495,000	497
2013-08-26	510	524	505	515	564,700	515
2013-08-23	500	506	490	492	422,400	492
2013-08-22	498	498	481	491	473,600	491
2013-08-21	515	525	501	505	423,200	505
2013-08-20	528	534	521	522	210,200	522
2013-08-19	531	543	530	534	222,900	534
2013-08-16	533	548	525	538	324,600	538
2013-08-15	520	557	519	534	753,800	534
2013-08-14	525	537	513	519	494,100	519
2013-08-13	517	534	513	530	428,200	530
2013-08-12	525	542	508	512	625,900	512
2013-08-09	548	553	519	528	658,100	528
2013-08-08	555	574	545	549	448,100	549
2013-08-07	588	588	561	564	570,400	564
2013-08-06	592	600	580	592	427,100	592
2013-08-05	595	609	587	597	681,600	597
2013-08-02	580	602	580	587	687,000	587
2013-08-01	597	605	565	570	1,109,300	570
2013-07-31	612	615	590	597	584,800	597
2013-07-30	579	622	575	618	776,600	618
2013-07-29	637	637	590	592	1,106,600	592
2013-07-26	646	650	610	637	986,800	637
2013-07-25	670	680	646	659	3,131,400	659
2013-07-24	643	655	640	655	1,844,200	655
2013-07-23	647	647	632	638	992,500	638
2013-07-22	620	655	611	650	2,857,700	650
2013-07-19	613	617	588	610	920,800	610
2013-07-18	615	619	580	612	831,600	612
2013-07-17	628	628	606	613	657,600	613
2013-07-16	610	629	610	624	611,900	624
2013-07-12	638	638	603	613	799,900	613
2013-07-11	629	633	610	624	1,052,800	624
2013-07-10	659	659	625	634	1,727,400	634
2013-07-09	644	658	630	654	3,039,100	654
2013-07-08	628	649	610	618	2,955,000	618
2013-07-05	599	616	596	606	803,700	606
2013-07-04	618	620	603	606	714,400	606
2013-07-03	615	624	601	619	1,593,400	619
2013-07-02	588	623	581	619	2,951,500	619
2013-07-01	534	566	532	566	904,000	566
2013-06-28	523	535	511	527	413,900	527
2013-06-27	525	525	465	523	802,200	523
2013-06-26	547	568	511	525	664,600	525
2013-06-25	2,800	2,800	2,669	2,723	130,300	544.60
2013-06-24	2,700	2,814	2,700	2,800	183,100	560
2013-06-21	2,600	2,693	2,573	2,673	142,600	534.60
2013-06-20	2,630	2,720	2,613	2,650	100,400	530
2013-06-19	2,750	2,780	2,652	2,661	100,600	532.20
2013-06-18	2,669	2,766	2,634	2,695	127,600	539
2013-06-17	2,583	2,695	2,582	2,672	123,400	534.40
2013-06-14	2,633	2,665	2,560	2,583	121,600	516.60
2013-06-13	2,600	2,635	2,540	2,559	198,500	511.80
2013-06-12	2,536	2,678	2,515	2,676	140,500	535.20
2013-06-11	2,610	2,697	2,560	2,602	195,200	520.40
2013-06-10	2,500	2,630	2,500	2,612	267,600	522.40
2013-06-07	2,325	2,400	2,132	2,323	550,400	464.60
2013-06-06	2,652	2,720	2,400	2,425	422,700	485
2013-06-05	2,965	3,020	2,770	2,790	518,000	558
2013-06-04	2,950	3,085	2,923	2,972	283,700	594.40
2013-06-03	2,924	3,135	2,900	3,010	391,000	602
2013-05-31	2,980	3,100	2,900	2,963	300,600	592.60
2013-05-30	3,010	3,105	2,920	2,961	305,000	592.20
2013-05-29	2,940	3,145	2,900	3,060	442,600	612
2013-05-28	2,911	3,100	2,812	2,900	394,200	580
2013-05-27	2,712	3,020	2,501	2,935	594,900	587
2013-05-24	2,900	3,110	2,690	2,862	625,300	572.40
2013-05-23	3,260	3,380	2,880	2,916	662,600	583.20
2013-05-22	3,450	3,450	3,250	3,295	503,800	659
2013-05-21	3,600	3,675	3,455	3,515	600,900	703
2013-05-20	3,540	3,540	3,360	3,480	363,000	696
2013-05-17	3,300	3,550	3,120	3,530	676,900	706
2013-05-16	3,400	3,440	2,950	3,315	705,500	663
2013-05-15	3,640	3,745	3,300	3,485	586,300	697
2013-05-14	3,650	3,670	3,535	3,630	570,700	726
2013-05-13	3,865	3,870	3,595	3,715	1,027,200	743
2013-05-10	3,510	3,940	3,300	3,735	2,867,100	747
2013-05-09	3,525	3,605	3,330	3,380	826,500	676
2013-05-08	3,660	3,680	3,320	3,380	1,423,000	676
2013-05-07	3,575	3,860	3,510	3,730	2,636,200	746
2013-05-02	2,975	3,295	2,900	3,295	2,539,700	659
2013-05-01	2,760	2,935	2,760	2,792	573,200	558.40
2013-04-30	2,651	2,819	2,650	2,765	415,800	553
2013-04-26	2,781	2,850	2,606	2,651	501,500	530.20
2013-04-25	2,900	2,975	2,684	2,818	711,900	563.60
2013-04-24	3,130	3,130	2,953	3,050	674,200	610
2013-04-23	2,938	3,170	2,838	3,090	902,700	618
2013-04-22	3,040	3,070	2,780	2,882	1,328,200	576.40
2013-04-19	2,579	2,800	2,550	2,690	843,700	538
2013-04-18	2,337	2,460	2,260	2,434	374,000	486.80
2013-04-17	2,206	2,347	2,200	2,326	310,100	465.20
2013-04-16	2,145	2,216	2,107	2,186	186,300	437.20
2013-04-15	2,210	2,227	2,150	2,185	152,900	437
2013-04-12	2,220	2,268	2,168	2,248	499,200	449.60
2013-04-11	2,100	2,256	2,080	2,250	683,700	450
2013-04-10	1,939	2,099	1,923	2,039	400,200	407.80
2013-04-09	1,957	1,961	1,892	1,921	203,800	384.20
2013-04-08	1,971	1,971	1,912	1,944	241,800	388.80
2013-04-05	2,030	2,080	1,901	1,932	431,600	386.40
2013-04-04	1,920	2,048	1,885	2,028	328,000	405.60
2013-04-03	1,931	1,990	1,866	1,943	366,400	388.60
2013-04-02	1,890	2,027	1,765	1,965	508,300	393
2013-04-01	2,150	2,300	1,920	1,950	661,400	390
2013-03-29	1,950	2,150	1,926	2,118	387,600	423.60
2013-03-28	1,880	2,009	1,865	1,988	344,400	397.60
2013-03-27	1,754	1,964	1,751	1,901	279,400	380.20
2013-03-26	1,700	1,754	1,690	1,746	171,600	349.20
2013-03-25	1,664	1,706	1,663	1,680	89,600	336
2013-03-22	1,696	1,720	1,652	1,663	169,600	332.60
2013-03-21	1,588	1,669	1,568	1,667	160,400	333.40
2013-03-19	1,605	1,640	1,550	1,565	133,000	313
2013-03-18	1,592	1,675	1,586	1,596	256,500	319.20
2013-03-15	1,527	1,599	1,527	1,592	169,200	318.40
2013-03-14	1,496	1,543	1,487	1,527	184,300	305.40
2013-03-13	1,455	1,500	1,439	1,479	115,800	295.80
2013-03-12	1,450	1,480	1,400	1,462	153,900	292.40
2013-03-11	1,470	1,470	1,440	1,450	136,700	290
2013-03-08	1,519	1,519	1,458	1,471	179,300	294.20
2013-03-07	1,511	1,520	1,487	1,497	134,900	299.40
2013-03-06	1,535	1,549	1,485	1,510	166,500	302
2013-03-05	1,535	1,560	1,455	1,523	228,400	304.60
2013-03-04	1,448	1,576	1,438	1,536	365,000	307.20
2013-03-01	1,351	1,444	1,351	1,418	185,200	283.60
2013-02-28	1,319	1,397	1,296	1,376	236,900	275.20
2013-02-27	1,282	1,319	1,262	1,319	145,200	263.80
2013-02-26	1,261	1,312	1,247	1,282	172,500	256.40
2013-02-25	1,248	1,269	1,248	1,261	65,200	252.20
2013-02-22	1,253	1,260	1,234	1,244	66,600	248.80
2013-02-21	1,238	1,254	1,231	1,237	44,600	247.40
2013-02-20	1,233	1,243	1,212	1,239	37,400	247.80
2013-02-19	1,220	1,249	1,202	1,232	124,400	246.40
2013-02-18	1,240	1,277	1,220	1,221	155,000	244.20
2013-02-15	1,222	1,232	1,171	1,221	104,400	244.20
2013-02-14	1,168	1,249	1,163	1,221	163,500	244.20
2013-02-13	1,161	1,180	1,142	1,168	86,900	233.60
2013-02-12	1,215	1,215	1,175	1,189	76,100	237.80
2013-02-08	1,220	1,227	1,200	1,206	69,200	241.20
2013-02-07	1,215	1,228	1,211	1,216	64,200	243.20
2013-02-06	1,221	1,230	1,205	1,217	97,600	243.40
2013-02-05	1,250	1,254	1,214	1,220	84,500	244
2013-02-04	1,211	1,264	1,188	1,250	197,500	250
2013-02-01	1,225	1,278	1,176	1,211	207,500	242.20
2013-01-31	1,230	1,244	1,190	1,206	171,700	241.20
2013-01-30	1,158	1,190	1,144	1,175	203,600	235
2013-01-29	1,100	1,140	1,100	1,117	130,700	223.40
2013-01-28	1,141	1,145	1,090	1,099	98,300	219.80
2013-01-25	1,140	1,156	1,122	1,136	88,300	227.20
2013-01-24	1,093	1,136	1,093	1,122	46,800	224.40
2013-01-23	1,141	1,141	1,100	1,110	83,900	222
2013-01-22	1,142	1,155	1,116	1,142	144,000	228.40
2013-01-21	1,138	1,169	1,133	1,148	110,300	229.60
2013-01-18	1,120	1,141	1,120	1,131	67,500	226.20
2013-01-17	1,144	1,145	1,100	1,126	121,500	225.20
2013-01-16	1,085	1,145	1,085	1,134	191,800	226.80
2013-01-15	1,065	1,090	1,044	1,085	124,500	217
2013-01-11	1,060	1,087	1,028	1,043	110,400	208.60
2013-01-10	1,090	1,097	1,044	1,048	128,200	209.60
2013-01-09	1,033	1,080	1,020	1,067	176,300	213.40
2013-01-08	1,010	1,045	1,000	1,045	188,700	209
2013-01-07	953	1,007	951	995	141,900	199
2013-01-04	950	956	945	947	53,800	189.40

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

2749 (株)JPホールディングス の時系列データ [2013年度]

2749 (株)JPホールディングスの時系列データ [2013年度]