3063 (株)ジェイグループホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 301,000 | 305,000 | 286,000 | 291,000 | 485 | 1,455 |
| 2006-12-28 | 300,000 | 315,000 | 297,000 | 298,000 | 924 | 1,490 |
| 2006-12-27 | 324,000 | 332,000 | 303,000 | 304,000 | 806 | 1,520 |
| 2006-12-26 | 324,000 | 341,000 | 307,000 | 314,000 | 3,523 | 1,570 |
| 2006-12-25 | 291,000 | 334,000 | 281,000 | 333,000 | 4,890 | 1,665 |
| 2006-12-22 | 309,000 | 314,000 | 283,000 | 295,000 | 1,813 | 1,475 |
| 2006-12-21 | 350,000 | 351,000 | 323,000 | 324,000 | 1,543 | 1,620 |
| 2006-12-20 | 365,000 | 373,000 | 336,000 | 350,000 | 3,232 | 1,750 |
| 2006-12-19 | 332,000 | 380,000 | 318,000 | 345,000 | 9,001 | 1,725 |
| 2006-12-18 | 342,000 | 346,000 | 314,000 | 330,000 | 3,128 | 1,650 |
| 2006-12-15 | 357,000 | 379,000 | 330,000 | 337,000 | 4,656 | 1,685 |
| 2006-12-14 | 392,000 | 396,000 | 340,000 | 347,000 | 3,047 | 1,735 |
| 2006-12-13 | 418,000 | 419,000 | 381,000 | 387,000 | 4,042 | 1,935 |
| 2006-12-12 | 477,000 | 500,000 | 402,000 | 413,000 | 9,153 | 2,065 |
| 2006-12-11 | 427,000 | 452,000 | 413,000 | 452,000 | 3,908 | 2,260 |
| 2006-12-08 | 435,000 | 454,000 | 395,000 | 402,000 | 7,650 | 2,010 |
| 2006-12-07 | 500,000 | 517,000 | 445,000 | 445,000 | 6,731 | 2,225 |
| 2006-12-06 | 465,000 | 495,000 | 457,000 | 495,000 | 12,622 | 2,475 |
| 2006-12-05 | 430,000 | 445,000 | 419,000 | 445,000 | 10,357 | 2,225 |
| 2006-12-04 | 345,000 | 395,000 | 342,000 | 395,000 | 18,333 | 1,975 |
| 2006-12-01 | 311,000 | 362,000 | 293,000 | 345,000 | 25,819 | 1,725 |
| 2006-11-30 | 274,000 | 314,000 | 268,000 | 314,000 | 16,623 | 1,570 |
分割・併合履歴 ： [2013-08-28]1株→200株
