3063 (株)ジェイグループホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2008-12-29 | 46,100 | 49,200 | 46,100 | 49,200 | 3 | 246 |
| 2008-12-26 | 48,500 | 48,550 | 46,000 | 46,000 | 33 | 230 |
| 2008-12-25 | 49,200 | 49,250 | 48,500 | 48,500 | 15 | 242.50 |
| 2008-12-24 | 50,000 | 50,000 | 49,600 | 49,600 | 11 | 248 |
| 2008-12-22 | 50,000 | 50,100 | 50,000 | 50,000 | 13 | 250 |
| 2008-12-19 | 50,000 | 50,000 | 49,700 | 50,000 | 6 | 250 |
| 2008-12-18 | 52,000 | 52,000 | 49,800 | 50,000 | 13 | 250 |
| 2008-12-17 | 52,500 | 52,500 | 52,300 | 52,300 | 3 | 261.50 |
| 2008-12-16 | 51,500 | 53,000 | 51,500 | 52,900 | 9 | 264.50 |
| 2008-12-15 | 49,600 | 50,500 | 49,600 | 50,500 | 2 | 252.50 |
| 2008-12-12 | 50,000 | 50,000 | 49,500 | 49,500 | 7 | 247.50 |
| 2008-12-11 | 49,550 | 51,500 | 49,550 | 51,500 | 4 | 257.50 |
| 2008-12-10 | 49,600 | 49,600 | 49,500 | 49,500 | 5 | 247.50 |
| 2008-12-09 | 50,000 | 53,600 | 48,700 | 53,000 | 17 | 265 |
| 2008-12-08 | 49,400 | 50,000 | 49,000 | 50,000 | 7 | 250 |
| 2008-12-05 | 49,550 | 49,550 | 49,000 | 49,000 | 7 | 245 |
| 2008-12-04 | 50,000 | 50,000 | 49,500 | 49,500 | 2 | 247.50 |
| 2008-12-03 | 51,500 | 51,500 | 50,000 | 50,000 | 3 | 250 |
| 2008-12-02 | 50,000 | 50,000 | 49,300 | 49,300 | 4 | 246.50 |
| 2008-12-01 | 51,500 | 51,500 | 49,300 | 49,300 | 13 | 246.50 |
| 2008-11-28 | 52,500 | 53,000 | 52,000 | 52,000 | 7 | 260 |
| 2008-11-27 | 52,500 | 52,500 | 52,500 | 52,500 | 3 | 262.50 |
| 2008-11-26 | 52,500 | 52,500 | 52,500 | 52,500 | 9 | 262.50 |
| 2008-11-25 | 52,300 | 52,500 | 52,300 | 52,500 | 2 | 262.50 |
| 2008-11-21 | 51,500 | 51,600 | 51,500 | 51,600 | 3 | 258 |
| 2008-11-20 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2008-11-19 | 48,700 | 48,700 | 48,600 | 48,600 | 5 | 243 |
| 2008-11-18 | 50,200 | 50,200 | 50,000 | 50,000 | 2 | 250 |
| 2008-11-13 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 248 |
| 2008-11-12 | 49,700 | 49,700 | 49,600 | 49,600 | 2 | 248 |
| 2008-11-11 | 50,000 | 50,000 | 49,600 | 49,600 | 4 | 248 |
| 2008-11-10 | 49,650 | 50,000 | 49,650 | 50,000 | 3 | 250 |
| 2008-11-07 | 49,000 | 49,500 | 49,000 | 49,500 | 2 | 247.50 |
| 2008-11-06 | 48,300 | 49,500 | 48,300 | 49,500 | 5 | 247.50 |
| 2008-11-05 | 53,000 | 53,000 | 53,000 | 53,000 | 3 | 265 |
| 2008-11-04 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 245 |
| 2008-10-31 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 225 |
| 2008-10-30 | 43,550 | 44,300 | 43,500 | 44,000 | 5 | 220 |
| 2008-10-29 | 43,150 | 43,150 | 43,150 | 43,150 | 2 | 215.75 |
| 2008-10-28 | 45,000 | 45,000 | 42,000 | 42,000 | 5 | 210 |
| 2008-10-27 | 50,000 | 50,000 | 45,500 | 45,500 | 15 | 227.50 |
| 2008-10-24 | 50,000 | 50,000 | 50,000 | 50,000 | 5 | 250 |
| 2008-10-23 | 50,000 | 50,500 | 50,000 | 50,000 | 6 | 250 |
| 2008-10-22 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
| 2008-10-21 | 50,000 | 54,500 | 50,000 | 54,500 | 3 | 272.50 |
| 2008-10-20 | 47,000 | 50,000 | 47,000 | 50,000 | 10 | 250 |
| 2008-10-17 | 46,100 | 46,600 | 46,100 | 46,600 | 5 | 233 |
| 2008-10-16 | 45,000 | 46,000 | 45,000 | 46,000 | 7 | 230 |
| 2008-10-15 | 45,000 | 45,700 | 43,500 | 45,700 | 8 | 228.50 |
| 2008-10-14 | 44,500 | 45,000 | 44,500 | 45,000 | 3 | 225 |
| 2008-10-10 | 44,950 | 44,950 | 41,700 | 41,700 | 9 | 208.50 |
| 2008-10-09 | 45,100 | 45,500 | 45,100 | 45,500 | 5 | 227.50 |
| 2008-10-08 | 49,000 | 49,000 | 45,100 | 45,100 | 18 | 225.50 |
| 2008-10-07 | 50,300 | 51,000 | 50,000 | 50,100 | 19 | 250.50 |
| 2008-10-06 | 57,300 | 57,300 | 53,000 | 53,000 | 10 | 265 |
| 2008-10-03 | 57,300 | 57,300 | 55,300 | 55,400 | 11 | 277 |
| 2008-10-02 | 57,500 | 59,000 | 57,500 | 59,000 | 3 | 295 |
| 2008-10-01 | 59,000 | 59,000 | 58,000 | 58,000 | 5 | 290 |
| 2008-09-30 | 59,000 | 59,000 | 57,700 | 57,700 | 5 | 288.50 |
| 2008-09-29 | 58,000 | 59,000 | 58,000 | 59,000 | 3 | 295 |
| 2008-09-26 | 57,600 | 58,000 | 57,600 | 58,000 | 2 | 290 |
| 2008-09-25 | 57,600 | 57,600 | 57,400 | 57,600 | 13 | 288 |
| 2008-09-24 | 60,100 | 60,100 | 57,000 | 57,000 | 9 | 285 |
| 2008-09-22 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2008-09-19 | 60,600 | 60,600 | 60,000 | 60,000 | 6 | 300 |
| 2008-09-18 | 61,000 | 61,000 | 60,600 | 60,600 | 2 | 303 |
| 2008-09-17 | 58,700 | 62,000 | 58,700 | 62,000 | 4 | 310 |
| 2008-09-16 | 58,200 | 58,200 | 58,200 | 58,200 | 1 | 291 |
| 2008-09-12 | 57,700 | 57,700 | 56,200 | 57,700 | 4 | 288.50 |
| 2008-09-11 | 57,700 | 57,700 | 57,700 | 57,700 | 2 | 288.50 |
| 2008-09-09 | 57,600 | 57,600 | 57,600 | 57,600 | 2 | 288 |
| 2008-09-08 | 62,000 | 62,500 | 57,500 | 57,500 | 15 | 287.50 |
| 2008-09-05 | 59,000 | 59,000 | 59,000 | 59,000 | 5 | 295 |
| 2008-09-04 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2008-09-02 | 57,300 | 63,500 | 57,300 | 63,500 | 15 | 317.50 |
| 2008-08-28 | 58,100 | 62,000 | 58,100 | 62,000 | 11 | 310 |
| 2008-08-27 | 57,600 | 58,100 | 57,200 | 58,000 | 40 | 290 |
| 2008-08-26 | 62,100 | 62,100 | 62,100 | 62,100 | 8 | 310.50 |
| 2008-08-25 | 66,900 | 67,000 | 66,500 | 67,000 | 22 | 335 |
| 2008-08-22 | 67,600 | 67,600 | 65,600 | 66,000 | 23 | 330 |
| 2008-08-21 | 65,500 | 65,600 | 65,100 | 65,100 | 14 | 325.50 |
| 2008-08-20 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2008-08-19 | 66,200 | 66,200 | 64,200 | 64,200 | 3 | 321 |
| 2008-08-18 | 66,100 | 66,100 | 63,900 | 63,900 | 4 | 319.50 |
| 2008-08-15 | 66,500 | 68,400 | 66,100 | 66,100 | 9 | 330.50 |
| 2008-08-14 | 67,200 | 67,200 | 67,000 | 67,000 | 5 | 335 |
| 2008-08-13 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 335 |
| 2008-08-12 | 67,000 | 67,000 | 67,000 | 67,000 | 3 | 335 |
| 2008-08-11 | 65,000 | 67,500 | 65,000 | 66,400 | 39 | 332 |
| 2008-08-08 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2008-08-07 | 64,000 | 64,100 | 64,000 | 64,000 | 7 | 320 |
| 2008-08-06 | 65,000 | 65,000 | 64,000 | 64,000 | 15 | 320 |
| 2008-08-05 | 65,500 | 65,500 | 65,000 | 65,000 | 7 | 325 |
| 2008-08-01 | 66,000 | 66,000 | 65,300 | 65,300 | 2 | 326.50 |
| 2008-07-31 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 335 |
| 2008-07-30 | 64,000 | 67,000 | 64,000 | 67,000 | 2 | 335 |
| 2008-07-29 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 325 |
| 2008-07-28 | 66,000 | 66,000 | 65,000 | 65,000 | 12 | 325 |
| 2008-07-25 | 65,000 | 66,000 | 65,000 | 66,000 | 11 | 330 |
| 2008-07-24 | 63,000 | 65,000 | 63,000 | 65,000 | 14 | 325 |
| 2008-07-23 | 62,900 | 62,900 | 62,900 | 62,900 | 5 | 314.50 |
| 2008-07-18 | 65,000 | 65,900 | 62,100 | 62,100 | 12 | 310.50 |
| 2008-07-17 | 62,700 | 62,700 | 62,700 | 62,700 | 17 | 313.50 |
| 2008-07-16 | 64,000 | 65,700 | 64,000 | 65,700 | 6 | 328.50 |
| 2008-07-15 | 66,000 | 66,000 | 64,000 | 65,100 | 8 | 325.50 |
| 2008-07-14 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 330 |
| 2008-07-11 | 64,000 | 66,000 | 64,000 | 66,000 | 21 | 330 |
| 2008-07-10 | 65,100 | 65,100 | 65,000 | 65,000 | 7 | 325 |
| 2008-07-09 | 65,500 | 65,700 | 65,100 | 65,100 | 21 | 325.50 |
| 2008-07-08 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2008-07-07 | 66,000 | 66,000 | 65,000 | 65,000 | 3 | 325 |
| 2008-07-04 | 65,500 | 65,500 | 64,500 | 64,500 | 4 | 322.50 |
| 2008-07-03 | 65,500 | 65,500 | 65,500 | 65,500 | 3 | 327.50 |
| 2008-07-02 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 340 |
| 2008-07-01 | 63,900 | 65,000 | 63,900 | 65,000 | 5 | 325 |
| 2008-06-30 | 62,500 | 64,500 | 62,500 | 63,000 | 36 | 315 |
| 2008-06-27 | 59,300 | 59,800 | 56,300 | 59,800 | 28 | 299 |
| 2008-06-26 | 61,300 | 61,400 | 61,300 | 61,300 | 12 | 306.50 |
| 2008-06-25 | 58,700 | 61,300 | 58,700 | 61,300 | 6 | 306.50 |
| 2008-06-24 | 59,200 | 59,700 | 59,000 | 59,700 | 6 | 298.50 |
| 2008-06-20 | 60,000 | 60,000 | 59,000 | 60,000 | 15 | 300 |
| 2008-06-19 | 60,100 | 60,100 | 60,100 | 60,100 | 3 | 300.50 |
| 2008-06-18 | 62,100 | 63,000 | 59,500 | 60,000 | 9 | 300 |
| 2008-06-17 | 63,000 | 63,000 | 63,000 | 63,000 | 12 | 315 |
| 2008-06-16 | 63,400 | 63,400 | 61,400 | 61,400 | 4 | 307 |
| 2008-06-13 | 63,900 | 63,900 | 63,900 | 63,900 | 2 | 319.50 |
| 2008-06-12 | 61,000 | 61,000 | 60,000 | 60,000 | 3 | 300 |
| 2008-06-11 | 59,500 | 62,500 | 59,500 | 60,000 | 12 | 300 |
| 2008-06-10 | 66,500 | 66,500 | 63,000 | 63,100 | 8 | 315.50 |
| 2008-06-09 | 66,900 | 70,000 | 65,500 | 65,500 | 19 | 327.50 |
| 2008-06-06 | 69,500 | 72,000 | 69,400 | 69,400 | 5 | 347 |
| 2008-06-05 | 69,400 | 69,400 | 69,400 | 69,400 | 1 | 347 |
| 2008-06-04 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2008-06-03 | 70,000 | 71,000 | 70,000 | 70,000 | 13 | 350 |
| 2008-06-02 | 73,400 | 74,800 | 73,400 | 74,800 | 13 | 374 |
| 2008-05-29 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 349.50 |
| 2008-05-27 | 72,900 | 72,900 | 69,000 | 69,000 | 4 | 345 |
| 2008-05-26 | 72,000 | 72,900 | 72,000 | 72,900 | 9 | 364.50 |
| 2008-05-22 | 72,000 | 72,000 | 72,000 | 72,000 | 7 | 360 |
| 2008-05-21 | 72,000 | 72,100 | 72,000 | 72,100 | 4 | 360.50 |
| 2008-05-20 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 365 |
| 2008-05-15 | 72,200 | 78,500 | 72,200 | 78,500 | 20 | 392.50 |
| 2008-05-13 | 77,200 | 77,200 | 75,200 | 75,200 | 6 | 376 |
| 2008-05-09 | 76,400 | 76,400 | 76,200 | 76,200 | 8 | 381 |
| 2008-05-08 | 73,000 | 78,000 | 73,000 | 76,400 | 20 | 382 |
| 2008-05-07 | 74,000 | 74,000 | 73,000 | 73,000 | 5 | 365 |
| 2008-05-02 | 72,000 | 73,000 | 72,000 | 72,000 | 8 | 360 |
| 2008-05-01 | 73,200 | 74,200 | 72,000 | 72,000 | 11 | 360 |
| 2008-04-30 | 70,900 | 71,200 | 70,900 | 71,200 | 6 | 356 |
| 2008-04-28 | 77,000 | 78,000 | 77,000 | 78,000 | 18 | 390 |
| 2008-04-25 | 77,800 | 77,800 | 77,300 | 77,500 | 11 | 387.50 |
| 2008-04-24 | 77,900 | 77,900 | 77,900 | 77,900 | 2 | 389.50 |
| 2008-04-23 | 72,100 | 75,000 | 72,100 | 72,100 | 6 | 360.50 |
| 2008-04-22 | 72,000 | 72,100 | 72,000 | 72,100 | 2 | 360.50 |
| 2008-04-21 | 75,000 | 75,000 | 72,000 | 72,000 | 3 | 360 |
| 2008-04-18 | 79,000 | 79,800 | 76,000 | 76,000 | 29 | 380 |
| 2008-04-17 | 71,000 | 78,000 | 71,000 | 76,000 | 17 | 380 |
| 2008-04-16 | 71,100 | 71,500 | 71,000 | 71,000 | 5 | 355 |
| 2008-04-14 | 70,000 | 71,500 | 70,000 | 71,500 | 6 | 357.50 |
| 2008-04-11 | 69,500 | 72,500 | 69,000 | 69,500 | 18 | 347.50 |
| 2008-04-10 | 75,900 | 76,000 | 69,000 | 69,000 | 15 | 345 |
| 2008-04-09 | 74,500 | 74,500 | 74,500 | 74,500 | 2 | 372.50 |
| 2008-04-08 | 75,500 | 75,500 | 69,500 | 69,800 | 11 | 349 |
| 2008-04-07 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2008-04-04 | 76,000 | 78,000 | 75,800 | 75,800 | 10 | 379 |
| 2008-04-03 | 76,000 | 76,000 | 76,000 | 76,000 | 7 | 380 |
| 2008-04-02 | 71,400 | 72,000 | 71,400 | 71,400 | 11 | 357 |
| 2008-04-01 | 71,400 | 71,400 | 71,400 | 71,400 | 3 | 357 |
| 2008-03-31 | 71,400 | 71,400 | 71,400 | 71,400 | 1 | 357 |
| 2008-03-28 | 70,300 | 70,300 | 70,300 | 70,300 | 3 | 351.50 |
| 2008-03-27 | 70,200 | 70,200 | 70,200 | 70,200 | 5 | 351 |
| 2008-03-26 | 70,000 | 70,200 | 70,000 | 70,100 | 13 | 350.50 |
| 2008-03-25 | 79,500 | 79,500 | 70,000 | 70,000 | 22 | 350 |
| 2008-03-24 | 79,000 | 80,000 | 77,000 | 79,800 | 23 | 399 |
| 2008-03-21 | 68,500 | 70,000 | 68,500 | 70,000 | 14 | 350 |
| 2008-03-19 | 66,000 | 66,000 | 65,000 | 65,000 | 5 | 325 |
| 2008-03-18 | 61,000 | 61,000 | 61,000 | 61,000 | 8 | 305 |
| 2008-03-17 | 64,500 | 64,500 | 63,000 | 63,500 | 8 | 317.50 |
| 2008-03-14 | 70,000 | 70,000 | 63,200 | 63,500 | 49 | 317.50 |
| 2008-03-13 | 73,200 | 73,200 | 73,200 | 73,200 | 1 | 366 |
| 2008-03-12 | 78,200 | 78,200 | 78,200 | 78,200 | 1 | 391 |
| 2008-03-11 | 80,200 | 80,200 | 80,200 | 80,200 | 1 | 401 |
| 2008-03-10 | 77,100 | 77,100 | 73,900 | 75,200 | 12 | 376 |
| 2008-03-07 | 80,000 | 80,000 | 78,000 | 78,100 | 15 | 390.50 |
| 2008-03-06 | 90,000 | 90,000 | 88,000 | 88,000 | 4 | 440 |
| 2008-03-05 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 490 |
| 2008-03-04 | 91,900 | 98,900 | 91,900 | 98,900 | 12 | 494.50 |
| 2008-03-03 | 90,000 | 97,900 | 88,900 | 97,900 | 11 | 489.50 |
| 2008-02-29 | 103,000 | 103,000 | 100,000 | 100,000 | 4 | 500 |
| 2008-02-28 | 103,000 | 103,000 | 95,000 | 99,000 | 15 | 495 |
| 2008-02-27 | 98,500 | 99,500 | 97,000 | 99,500 | 67 | 497.50 |
| 2008-02-26 | 81,000 | 91,000 | 81,000 | 89,500 | 46 | 447.50 |
| 2008-02-25 | 81,500 | 81,500 | 81,000 | 81,000 | 2 | 405 |
| 2008-02-22 | 78,600 | 78,800 | 78,500 | 78,500 | 17 | 392.50 |
| 2008-02-21 | 85,000 | 85,000 | 80,000 | 80,100 | 3 | 400.50 |
| 2008-02-20 | 82,000 | 85,000 | 82,000 | 85,000 | 13 | 425 |
| 2008-02-18 | 78,900 | 84,100 | 78,000 | 84,100 | 23 | 420.50 |
| 2008-02-15 | 69,600 | 74,100 | 69,600 | 74,100 | 13 | 370.50 |
| 2008-02-14 | 68,500 | 71,000 | 68,500 | 69,100 | 12 | 345.50 |
| 2008-02-13 | 69,500 | 70,100 | 69,500 | 69,500 | 12 | 347.50 |
| 2008-02-12 | 71,500 | 72,100 | 70,500 | 70,500 | 30 | 352.50 |
| 2008-02-08 | 69,100 | 71,200 | 69,100 | 71,200 | 7 | 356 |
| 2008-02-07 | 67,600 | 73,000 | 67,600 | 69,100 | 21 | 345.50 |
| 2008-02-06 | 69,000 | 69,000 | 67,500 | 67,500 | 12 | 337.50 |
| 2008-02-05 | 70,300 | 70,300 | 70,000 | 70,000 | 7 | 350 |
| 2008-02-04 | 76,000 | 76,000 | 70,000 | 70,000 | 56 | 350 |
| 2008-02-01 | 82,600 | 82,600 | 75,000 | 75,000 | 24 | 375 |
| 2008-01-31 | 83,500 | 84,000 | 82,500 | 82,500 | 7 | 412.50 |
| 2008-01-30 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 425 |
| 2008-01-28 | 87,500 | 87,500 | 87,500 | 87,500 | 8 | 437.50 |
| 2008-01-25 | 79,400 | 87,500 | 79,400 | 87,500 | 10 | 437.50 |
| 2008-01-24 | 79,200 | 79,200 | 79,200 | 79,200 | 1 | 396 |
| 2008-01-23 | 82,100 | 83,500 | 79,200 | 79,200 | 21 | 396 |
| 2008-01-22 | 91,900 | 91,900 | 83,100 | 83,100 | 32 | 415.50 |
| 2008-01-21 | 87,300 | 91,900 | 87,300 | 90,900 | 10 | 454.50 |
| 2008-01-18 | 91,000 | 93,000 | 91,000 | 91,300 | 19 | 456.50 |
| 2008-01-17 | 87,800 | 94,000 | 87,800 | 94,000 | 32 | 470 |
| 2008-01-16 | 93,000 | 93,000 | 89,800 | 89,800 | 57 | 449 |
| 2008-01-15 | 114,000 | 114,000 | 95,000 | 99,800 | 69 | 499 |
| 2008-01-11 | 98,100 | 106,000 | 98,100 | 106,000 | 33 | 530 |
| 2008-01-10 | 92,000 | 95,100 | 92,000 | 95,100 | 12 | 475.50 |
| 2008-01-09 | 91,100 | 93,000 | 91,100 | 93,000 | 2 | 465 |
| 2008-01-08 | 93,000 | 93,000 | 90,500 | 91,100 | 4 | 455.50 |
| 2008-01-07 | 94,000 | 94,100 | 94,000 | 94,000 | 5 | 470 |
| 2008-01-04 | 97,400 | 97,400 | 96,200 | 96,200 | 3 | 481 |
分割・併合履歴 ： [2013-08-28]1株→200株
