2749 (株)JP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 | 343 | 348 | 336 | 346 | 593,200 | 346 |
| 2015-12-29 | 336 | 342 | 333 | 339 | 637,500 | 339 |
| 2015-12-28 | 329 | 337 | 324 | 336 | 535,700 | 336 |
| 2015-12-25 | 325 | 330 | 321 | 321 | 757,400 | 321 |
| 2015-12-24 | 330 | 333 | 323 | 325 | 619,200 | 325 |
| 2015-12-22 | 337 | 339 | 326 | 329 | 812,800 | 329 |
| 2015-12-21 | 344 | 347 | 331 | 339 | 1,024,600 | 339 |
| 2015-12-18 | 355 | 359 | 348 | 348 | 1,025,000 | 348 |
| 2015-12-17 | 350 | 367 | 342 | 358 | 3,035,700 | 358 |
| 2015-12-16 | 335 | 338 | 329 | 331 | 455,000 | 331 |
| 2015-12-15 | 337 | 341 | 329 | 329 | 505,900 | 329 |
| 2015-12-14 | 340 | 340 | 333 | 336 | 593,100 | 336 |
| 2015-12-11 | 348 | 353 | 345 | 347 | 492,600 | 347 |
| 2015-12-10 | 352 | 355 | 346 | 347 | 574,100 | 347 |
| 2015-12-09 | 352 | 359 | 352 | 358 | 514,400 | 358 |
| 2015-12-08 | 369 | 369 | 356 | 358 | 591,200 | 358 |
| 2015-12-07 | 363 | 372 | 362 | 368 | 1,367,100 | 368 |
| 2015-12-04 | 350 | 362 | 348 | 359 | 630,300 | 359 |
| 2015-12-03 | 359 | 367 | 355 | 360 | 1,099,400 | 360 |
| 2015-12-02 | 358 | 364 | 353 | 362 | 1,214,000 | 362 |
| 2015-12-01 | 352 | 358 | 349 | 355 | 1,023,700 | 355 |
| 2015-11-30 | 360 | 361 | 339 | 344 | 1,038,100 | 344 |
| 2015-11-27 | 355 | 363 | 353 | 359 | 2,042,900 | 359 |
| 2015-11-26 | 352 | 354 | 342 | 348 | 647,500 | 348 |
| 2015-11-25 | 353 | 358 | 343 | 350 | 1,480,700 | 350 |
| 2015-11-24 | 344 | 355 | 342 | 351 | 1,955,800 | 351 |
| 2015-11-20 | 328 | 345 | 325 | 341 | 2,078,900 | 341 |
| 2015-11-19 | 327 | 330 | 321 | 325 | 659,700 | 325 |
| 2015-11-18 | 309 | 331 | 307 | 326 | 1,798,000 | 326 |
| 2015-11-17 | 307 | 309 | 305 | 307 | 420,800 | 307 |
| 2015-11-16 | 300 | 309 | 300 | 303 | 736,500 | 303 |
| 2015-11-13 | 316 | 316 | 311 | 312 | 521,900 | 312 |
| 2015-11-12 | 320 | 323 | 316 | 317 | 623,500 | 317 |
| 2015-11-11 | 319 | 322 | 318 | 320 | 530,600 | 320 |
| 2015-11-10 | 312 | 319 | 312 | 315 | 524,400 | 315 |
| 2015-11-09 | 320 | 323 | 316 | 320 | 1,031,600 | 320 |
| 2015-11-06 | 299 | 307 | 298 | 302 | 616,200 | 302 |
| 2015-11-05 | 306 | 310 | 299 | 299 | 902,500 | 299 |
| 2015-11-04 | 323 | 323 | 311 | 312 | 557,400 | 312 |
| 2015-11-02 | 330 | 331 | 321 | 321 | 549,200 | 321 |
| 2015-10-30 | 327 | 329 | 320 | 320 | 706,500 | 320 |
| 2015-10-29 | 331 | 332 | 327 | 330 | 362,500 | 330 |
| 2015-10-28 | 339 | 340 | 328 | 330 | 637,400 | 330 |
| 2015-10-27 | 337 | 342 | 337 | 338 | 466,300 | 338 |
| 2015-10-26 | 340 | 341 | 336 | 337 | 586,800 | 337 |
| 2015-10-23 | 345 | 345 | 336 | 339 | 621,900 | 339 |
| 2015-10-22 | 343 | 343 | 332 | 335 | 1,043,300 | 335 |
| 2015-10-21 | 329 | 351 | 326 | 343 | 1,759,600 | 343 |
| 2015-10-20 | 329 | 332 | 326 | 326 | 308,300 | 326 |
| 2015-10-19 | 330 | 335 | 330 | 331 | 344,700 | 331 |
| 2015-10-16 | 339 | 341 | 332 | 332 | 316,800 | 332 |
| 2015-10-15 | 339 | 341 | 334 | 337 | 389,300 | 337 |
| 2015-10-14 | 337 | 350 | 334 | 340 | 691,200 | 340 |
| 2015-10-13 | 333 | 346 | 333 | 340 | 839,000 | 340 |
| 2015-10-09 | 338 | 340 | 330 | 334 | 874,000 | 334 |
| 2015-10-08 | 346 | 350 | 340 | 342 | 712,700 | 342 |
| 2015-10-07 | 358 | 361 | 345 | 351 | 1,021,400 | 351 |
| 2015-10-06 | 365 | 369 | 356 | 361 | 1,055,700 | 361 |
| 2015-10-05 | 370 | 372 | 358 | 361 | 1,286,300 | 361 |
| 2015-10-02 | 353 | 365 | 350 | 363 | 1,583,400 | 363 |
| 2015-10-01 | 344 | 363 | 338 | 355 | 2,900,700 | 355 |
| 2015-09-30 | 344 | 348 | 337 | 344 | 1,377,800 | 344 |
| 2015-09-29 | 334 | 340 | 321 | 337 | 1,722,200 | 337 |
| 2015-09-28 | 335 | 346 | 327 | 339 | 3,890,500 | 339 |
| 2015-09-25 | 310 | 352 | 306 | 323 | 10,541,300 | 323 |
| 2015-09-24 | 287 | 298 | 285 | 294 | 508,700 | 294 |
| 2015-09-18 | 288 | 289 | 283 | 283 | 235,100 | 283 |
| 2015-09-17 | 282 | 290 | 281 | 288 | 206,500 | 288 |
| 2015-09-16 | 287 | 290 | 280 | 281 | 162,900 | 281 |
| 2015-09-15 | 290 | 293 | 285 | 286 | 145,700 | 286 |
| 2015-09-14 | 292 | 294 | 288 | 288 | 139,600 | 288 |
| 2015-09-11 | 280 | 288 | 280 | 288 | 263,900 | 288 |
| 2015-09-10 | 283 | 287 | 278 | 284 | 148,300 | 284 |
| 2015-09-09 | 292 | 292 | 280 | 287 | 237,600 | 287 |
| 2015-09-08 | 281 | 287 | 276 | 276 | 149,000 | 276 |
| 2015-09-07 | 283 | 288 | 279 | 282 | 162,000 | 282 |
| 2015-09-04 | 297 | 298 | 284 | 286 | 270,100 | 286 |
| 2015-09-03 | 300 | 303 | 291 | 293 | 137,500 | 293 |
| 2015-09-02 | 294 | 298 | 289 | 294 | 327,100 | 294 |
| 2015-09-01 | 311 | 313 | 295 | 296 | 335,000 | 296 |
| 2015-08-31 | 309 | 312 | 305 | 309 | 201,000 | 309 |
| 2015-08-28 | 309 | 312 | 301 | 305 | 346,300 | 305 |
| 2015-08-27 | 300 | 308 | 299 | 303 | 352,200 | 303 |
| 2015-08-26 | 285 | 296 | 285 | 292 | 361,800 | 292 |
| 2015-08-25 | 286 | 301 | 248 | 284 | 908,400 | 284 |
| 2015-08-24 | 318 | 326 | 294 | 299 | 762,200 | 299 |
| 2015-08-21 | 337 | 339 | 330 | 331 | 332,700 | 331 |
| 2015-08-20 | 350 | 353 | 345 | 345 | 162,700 | 345 |
| 2015-08-19 | 353 | 354 | 350 | 351 | 184,300 | 351 |
| 2015-08-18 | 354 | 355 | 351 | 355 | 273,600 | 355 |
| 2015-08-17 | 350 | 356 | 347 | 353 | 514,800 | 353 |
| 2015-08-14 | 349 | 349 | 346 | 346 | 247,000 | 346 |
| 2015-08-13 | 347 | 348 | 345 | 348 | 309,600 | 348 |
| 2015-08-12 | 345 | 347 | 343 | 346 | 227,400 | 346 |
| 2015-08-11 | 345 | 347 | 343 | 345 | 250,700 | 345 |
| 2015-08-10 | 342 | 345 | 336 | 345 | 221,400 | 345 |
| 2015-08-07 | 345 | 345 | 341 | 342 | 129,000 | 342 |
| 2015-08-06 | 346 | 346 | 342 | 345 | 156,100 | 345 |
| 2015-08-05 | 343 | 345 | 339 | 345 | 184,200 | 345 |
| 2015-08-04 | 347 | 347 | 341 | 343 | 184,400 | 343 |
| 2015-08-03 | 340 | 348 | 340 | 346 | 349,900 | 346 |
| 2015-07-31 | 337 | 339 | 335 | 339 | 187,700 | 339 |
| 2015-07-30 | 336 | 337 | 334 | 336 | 152,000 | 336 |
| 2015-07-29 | 337 | 337 | 333 | 333 | 111,500 | 333 |
| 2015-07-28 | 334 | 335 | 332 | 335 | 257,200 | 335 |
| 2015-07-27 | 333 | 335 | 333 | 334 | 171,400 | 334 |
| 2015-07-24 | 332 | 336 | 332 | 333 | 204,100 | 333 |
| 2015-07-23 | 333 | 333 | 331 | 332 | 123,800 | 332 |
| 2015-07-22 | 333 | 333 | 331 | 331 | 131,700 | 331 |
| 2015-07-21 | 334 | 334 | 332 | 334 | 156,100 | 334 |
| 2015-07-17 | 334 | 334 | 330 | 331 | 186,800 | 331 |
| 2015-07-16 | 333 | 334 | 332 | 333 | 90,600 | 333 |
| 2015-07-15 | 327 | 333 | 327 | 332 | 131,300 | 332 |
| 2015-07-14 | 324 | 328 | 324 | 327 | 196,300 | 327 |
| 2015-07-13 | 319 | 321 | 317 | 320 | 143,500 | 320 |
| 2015-07-10 | 320 | 322 | 315 | 316 | 257,000 | 316 |
| 2015-07-09 | 330 | 330 | 303 | 319 | 696,000 | 319 |
| 2015-07-08 | 337 | 338 | 330 | 330 | 280,300 | 330 |
| 2015-07-07 | 335 | 339 | 335 | 337 | 159,000 | 337 |
| 2015-07-06 | 337 | 338 | 334 | 334 | 192,700 | 334 |
| 2015-07-03 | 342 | 342 | 337 | 337 | 169,600 | 337 |
| 2015-07-02 | 340 | 341 | 338 | 341 | 158,300 | 341 |
| 2015-07-01 | 339 | 339 | 336 | 339 | 118,600 | 339 |
| 2015-06-30 | 337 | 338 | 335 | 337 | 208,300 | 337 |
| 2015-06-29 | 340 | 341 | 336 | 337 | 348,600 | 337 |
| 2015-06-26 | 345 | 345 | 342 | 342 | 204,300 | 342 |
| 2015-06-25 | 346 | 347 | 345 | 345 | 194,400 | 345 |
| 2015-06-24 | 346 | 348 | 346 | 346 | 196,500 | 346 |
| 2015-06-23 | 346 | 347 | 343 | 346 | 280,900 | 346 |
| 2015-06-22 | 345 | 345 | 343 | 345 | 125,100 | 345 |
| 2015-06-19 | 344 | 344 | 342 | 343 | 238,900 | 343 |
| 2015-06-18 | 342 | 344 | 342 | 342 | 200,000 | 342 |
| 2015-06-17 | 344 | 347 | 342 | 344 | 200,000 | 344 |
| 2015-06-16 | 343 | 344 | 342 | 342 | 142,700 | 342 |
| 2015-06-15 | 344 | 344 | 341 | 342 | 213,500 | 342 |
| 2015-06-12 | 343 | 345 | 342 | 344 | 276,500 | 344 |
| 2015-06-11 | 343 | 344 | 341 | 343 | 173,900 | 343 |
| 2015-06-10 | 340 | 345 | 340 | 344 | 396,900 | 344 |
| 2015-06-09 | 343 | 343 | 340 | 340 | 211,100 | 340 |
| 2015-06-08 | 348 | 348 | 341 | 343 | 313,100 | 343 |
| 2015-06-05 | 346 | 348 | 346 | 346 | 290,500 | 346 |
| 2015-06-04 | 345 | 350 | 344 | 347 | 586,400 | 347 |
| 2015-06-03 | 345 | 346 | 343 | 345 | 278,800 | 345 |
| 2015-06-02 | 342 | 346 | 342 | 345 | 326,400 | 345 |
| 2015-06-01 | 340 | 346 | 339 | 341 | 702,100 | 341 |
| 2015-05-29 | 342 | 343 | 337 | 337 | 899,300 | 337 |
| 2015-05-28 | 344 | 344 | 341 | 342 | 266,600 | 342 |
| 2015-05-27 | 346 | 347 | 342 | 343 | 392,600 | 343 |
| 2015-05-26 | 346 | 347 | 344 | 345 | 418,100 | 345 |
| 2015-05-25 | 342 | 345 | 341 | 344 | 518,900 | 344 |
| 2015-05-22 | 338 | 340 | 337 | 339 | 373,700 | 339 |
| 2015-05-21 | 334 | 339 | 334 | 337 | 285,200 | 337 |
| 2015-05-20 | 341 | 343 | 332 | 333 | 732,000 | 333 |
| 2015-05-19 | 335 | 341 | 334 | 339 | 505,800 | 339 |
| 2015-05-18 | 331 | 335 | 331 | 334 | 279,500 | 334 |
| 2015-05-15 | 335 | 336 | 328 | 329 | 501,600 | 329 |
| 2015-05-14 | 338 | 340 | 332 | 334 | 569,900 | 334 |
| 2015-05-13 | 340 | 341 | 338 | 338 | 281,600 | 338 |
| 2015-05-12 | 341 | 343 | 340 | 342 | 297,000 | 342 |
| 2015-05-11 | 343 | 343 | 339 | 342 | 537,600 | 342 |
| 2015-05-08 | 339 | 345 | 339 | 344 | 421,700 | 344 |
| 2015-05-07 | 342 | 343 | 339 | 339 | 313,400 | 339 |
| 2015-05-01 | 342 | 343 | 339 | 343 | 503,800 | 343 |
| 2015-04-30 | 344 | 344 | 341 | 343 | 339,100 | 343 |
| 2015-04-28 | 344 | 345 | 342 | 343 | 351,100 | 343 |
| 2015-04-27 | 345 | 347 | 343 | 344 | 238,800 | 344 |
| 2015-04-24 | 343 | 345 | 343 | 345 | 278,900 | 345 |
| 2015-04-23 | 346 | 346 | 343 | 343 | 367,100 | 343 |
| 2015-04-22 | 345 | 346 | 343 | 345 | 478,900 | 345 |
| 2015-04-21 | 345 | 348 | 345 | 348 | 391,400 | 348 |
| 2015-04-20 | 351 | 351 | 345 | 345 | 546,900 | 345 |
| 2015-04-17 | 353 | 354 | 351 | 351 | 316,400 | 351 |
| 2015-04-16 | 353 | 354 | 351 | 353 | 337,200 | 353 |
| 2015-04-15 | 358 | 358 | 353 | 354 | 270,700 | 354 |
| 2015-04-14 | 358 | 359 | 355 | 358 | 257,000 | 358 |
| 2015-04-13 | 355 | 359 | 352 | 359 | 395,400 | 359 |
| 2015-04-10 | 356 | 356 | 352 | 353 | 380,600 | 353 |
| 2015-04-09 | 360 | 360 | 353 | 354 | 467,000 | 354 |
| 2015-04-08 | 357 | 362 | 356 | 360 | 355,900 | 360 |
| 2015-04-07 | 354 | 357 | 354 | 357 | 196,600 | 357 |
| 2015-04-06 | 355 | 357 | 353 | 354 | 247,900 | 354 |
| 2015-04-03 | 354 | 357 | 353 | 357 | 360,400 | 357 |
| 2015-04-02 | 358 | 358 | 352 | 352 | 549,400 | 352 |
| 2015-04-01 | 354 | 360 | 354 | 358 | 365,500 | 358 |
| 2015-03-31 | 359 | 360 | 353 | 353 | 527,500 | 353 |
| 2015-03-30 | 356 | 360 | 354 | 357 | 334,900 | 357 |
| 2015-03-27 | 362 | 364 | 358 | 359 | 389,700 | 359 |
| 2015-03-26 | 365 | 368 | 365 | 366 | 347,000 | 366 |
| 2015-03-25 | 365 | 368 | 365 | 365 | 370,500 | 365 |
| 2015-03-24 | 363 | 367 | 362 | 365 | 543,000 | 365 |
| 2015-03-23 | 362 | 363 | 360 | 362 | 476,300 | 362 |
| 2015-03-20 | 358 | 361 | 357 | 359 | 404,000 | 359 |
| 2015-03-19 | 359 | 361 | 357 | 358 | 232,100 | 358 |
| 2015-03-18 | 360 | 361 | 356 | 359 | 278,500 | 359 |
| 2015-03-17 | 360 | 363 | 355 | 356 | 334,800 | 356 |
| 2015-03-16 | 353 | 359 | 353 | 359 | 311,500 | 359 |
| 2015-03-13 | 354 | 355 | 352 | 354 | 575,200 | 354 |
| 2015-03-12 | 358 | 360 | 354 | 355 | 429,700 | 355 |
| 2015-03-11 | 358 | 360 | 356 | 358 | 360,800 | 358 |
| 2015-03-10 | 360 | 361 | 358 | 358 | 232,400 | 358 |
| 2015-03-09 | 362 | 364 | 359 | 361 | 385,000 | 361 |
| 2015-03-06 | 364 | 367 | 363 | 365 | 222,700 | 365 |
| 2015-03-05 | 359 | 364 | 359 | 362 | 240,500 | 362 |
| 2015-03-04 | 360 | 361 | 358 | 358 | 358,000 | 358 |
| 2015-03-03 | 370 | 371 | 360 | 361 | 615,900 | 361 |
| 2015-03-02 | 374 | 375 | 366 | 367 | 402,400 | 367 |
| 2015-02-27 | 364 | 371 | 364 | 369 | 333,900 | 369 |
| 2015-02-26 | 363 | 365 | 361 | 363 | 379,200 | 363 |
| 2015-02-25 | 364 | 366 | 362 | 363 | 305,000 | 363 |
| 2015-02-24 | 361 | 365 | 361 | 362 | 412,800 | 362 |
| 2015-02-23 | 365 | 368 | 360 | 362 | 605,300 | 362 |
| 2015-02-20 | 370 | 374 | 365 | 366 | 475,700 | 366 |
| 2015-02-19 | 380 | 383 | 368 | 370 | 512,100 | 370 |
| 2015-02-18 | 358 | 388 | 358 | 380 | 1,044,000 | 380 |
| 2015-02-17 | 399 | 400 | 396 | 398 | 281,000 | 398 |
| 2015-02-16 | 395 | 400 | 395 | 397 | 360,400 | 397 |
| 2015-02-13 | 396 | 398 | 386 | 395 | 439,300 | 395 |
| 2015-02-12 | 394 | 400 | 391 | 396 | 764,400 | 396 |
| 2015-02-10 | 385 | 395 | 382 | 391 | 556,500 | 391 |
| 2015-02-09 | 380 | 388 | 379 | 388 | 782,700 | 388 |
| 2015-02-06 | 377 | 380 | 375 | 378 | 387,100 | 378 |
| 2015-02-05 | 368 | 379 | 368 | 377 | 969,200 | 377 |
| 2015-02-04 | 360 | 370 | 360 | 365 | 548,900 | 365 |
| 2015-02-03 | 362 | 363 | 357 | 359 | 356,000 | 359 |
| 2015-02-02 | 361 | 367 | 359 | 361 | 251,200 | 361 |
| 2015-01-30 | 361 | 364 | 356 | 363 | 361,900 | 363 |
| 2015-01-29 | 367 | 367 | 361 | 361 | 312,500 | 361 |
| 2015-01-28 | 367 | 371 | 367 | 368 | 298,700 | 368 |
| 2015-01-27 | 366 | 372 | 365 | 372 | 428,900 | 372 |
| 2015-01-26 | 360 | 365 | 360 | 364 | 213,200 | 364 |
| 2015-01-23 | 355 | 363 | 354 | 360 | 303,700 | 360 |
| 2015-01-22 | 357 | 359 | 345 | 353 | 590,000 | 353 |
| 2015-01-21 | 360 | 362 | 358 | 358 | 401,700 | 358 |
| 2015-01-20 | 361 | 364 | 359 | 361 | 307,300 | 361 |
| 2015-01-19 | 367 | 367 | 359 | 361 | 176,600 | 361 |
| 2015-01-16 | 363 | 365 | 359 | 363 | 374,000 | 363 |
| 2015-01-15 | 366 | 370 | 364 | 367 | 200,700 | 367 |
| 2015-01-14 | 373 | 375 | 366 | 366 | 231,900 | 366 |
| 2015-01-13 | 364 | 376 | 363 | 373 | 626,000 | 373 |
| 2015-01-09 | 367 | 368 | 361 | 361 | 377,400 | 361 |
| 2015-01-08 | 371 | 372 | 367 | 369 | 251,400 | 369 |
| 2015-01-07 | 370 | 375 | 365 | 367 | 334,000 | 367 |
| 2015-01-06 | 377 | 378 | 370 | 370 | 431,000 | 370 |
| 2015-01-05 | 372 | 390 | 372 | 384 | 714,900 | 384 |
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
