3063 (株)ジェイグループ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	529	545	527	541	47,900	541
2013-12-27	516	521	516	519	14,200	519
2013-12-26	510	524	510	523	15,800	523
2013-12-25	504	515	504	512	23,500	512
2013-12-24	514	514	504	506	28,300	506
2013-12-20	511	514	500	511	28,000	511
2013-12-19	515	515	511	514	9,800	514
2013-12-18	511	516	511	512	14,800	512
2013-12-17	518	519	512	512	19,400	512
2013-12-16	517	518	515	515	17,800	515
2013-12-13	515	520	513	520	9,800	520
2013-12-12	514	517	513	515	10,200	515
2013-12-11	525	525	512	514	23,600	514
2013-12-10	511	529	511	523	38,200	523
2013-12-09	511	511	507	510	14,500	510
2013-12-06	508	510	505	506	9,600	506
2013-12-05	507	510	507	510	4,000	510
2013-12-04	506	509	505	506	12,900	506
2013-12-03	505	508	505	507	9,700	507
2013-12-02	504	509	503	505	8,700	505
2013-11-29	503	507	502	503	10,100	503
2013-11-28	506	508	504	504	20,600	504
2013-11-27	505	508	505	507	7,100	507
2013-11-26	510	510	505	505	19,000	505
2013-11-25	506	508	506	507	12,900	507
2013-11-22	505	506	504	504	8,100	504
2013-11-21	506	506	504	505	11,500	505
2013-11-20	504	506	503	505	5,500	505
2013-11-19	502	506	502	504	10,100	504
2013-11-18	506	506	501	505	7,700	505
2013-11-15	503	509	500	501	11,700	501
2013-11-14	506	506	500	502	12,000	502
2013-11-13	505	508	503	506	11,700	506
2013-11-12	510	510	505	506	9,500	506
2013-11-11	509	510	506	509	9,100	509
2013-11-08	507	509	504	505	8,100	505
2013-11-07	508	510	504	505	11,000	505
2013-11-06	507	507	503	505	9,400	505
2013-11-05	507	507	502	504	13,800	504
2013-11-01	501	502	496	500	11,900	500
2013-10-31	500	501	495	500	19,900	500
2013-10-30	497	500	497	500	8,500	500
2013-10-29	495	499	495	497	8,000	497
2013-10-28	497	498	495	495	13,700	495
2013-10-25	496	496	492	495	8,700	495
2013-10-24	489	495	489	495	13,000	495
2013-10-23	490	496	490	493	19,100	493
2013-10-22	491	494	489	494	10,300	494
2013-10-21	494	494	489	491	15,100	491
2013-10-18	488	491	486	491	13,400	491
2013-10-17	488	490	486	489	9,300	489
2013-10-16	487	489	485	488	12,900	488
2013-10-15	488	492	487	487	14,200	487
2013-10-11	486	489	484	486	19,400	486
2013-10-10	493	493	486	489	13,100	489
2013-10-09	488	494	486	494	18,000	494
2013-10-08	491	495	488	494	7,000	494
2013-10-07	495	495	490	490	16,100	490
2013-10-04	492	496	492	495	7,100	495
2013-10-03	495	498	494	495	3,600	495
2013-10-02	496	498	493	497	13,000	497
2013-10-01	500	500	493	496	15,700	496
2013-09-30	497	499	496	499	9,000	499
2013-09-27	499	499	495	495	8,600	495
2013-09-26	494	499	493	498	7,000	498
2013-09-25	499	499	494	494	8,800	494
2013-09-24	496	499	494	498	10,500	498
2013-09-20	494	495	493	495	8,100	495
2013-09-19	499	499	493	494	9,900	494
2013-09-18	498	500	492	494	8,700	494
2013-09-17	495	499	491	492	10,300	492
2013-09-13	493	497	492	493	6,500	493
2013-09-12	500	500	493	493	10,300	493
2013-09-11	496	499	494	499	9,200	499
2013-09-10	500	507	495	495	10,900	495
2013-09-09	504	506	493	500	13,200	500
2013-09-06	500	500	493	495	13,700	495
2013-09-05	494	500	493	495	6,600	495
2013-09-04	500	500	490	493	14,500	493
2013-09-03	490	500	490	496	11,000	496
2013-09-02	492	494	488	491	14,900	491
2013-08-30	496	497	490	493	8,500	493
2013-08-29	491	499	490	496	18,000	496
2013-08-28	494	499	490	491	49,500	491
2013-08-27	107,000	107,200	106,500	107,200	258	536
2013-08-26	107,000	107,200	106,200	107,200	168	536
2013-08-23	106,600	107,100	106,000	107,000	133	535
2013-08-22	107,000	108,000	106,700	106,700	121	533.50
2013-08-21	108,000	108,400	107,000	107,200	91	536
2013-08-20	108,300	108,800	108,000	108,000	87	540
2013-08-19	108,100	108,600	108,000	108,200	79	541
2013-08-16	107,100	108,800	107,100	108,300	92	541.50
2013-08-15	108,000	108,200	106,900	107,900	100	539.50
2013-08-14	107,000	108,000	106,800	108,000	83	540
2013-08-13	107,400	107,800	106,000	107,700	77	538.50
2013-08-12	108,000	108,000	105,000	107,400	82	537
2013-08-09	109,700	111,000	105,100	107,000	187	535
2013-08-08	109,300	112,500	108,000	108,300	211	541.50
2013-08-07	107,200	109,500	106,200	109,300	150	546.50
2013-08-06	105,800	107,500	105,500	106,700	148	533.50
2013-08-05	105,800	105,800	104,200	104,500	91	522.50
2013-08-02	103,400	104,300	103,000	103,600	117	518
2013-08-01	103,900	104,000	101,600	103,500	207	517.50
2013-07-31	105,300	105,500	103,500	104,000	145	520
2013-07-30	104,000	105,000	102,800	103,800	160	519
2013-07-29	105,600	105,800	104,200	104,300	134	521.50
2013-07-26	105,700	105,800	103,300	104,800	192	524
2013-07-25	104,100	105,100	104,100	105,000	96	525
2013-07-24	105,000	105,600	103,500	103,600	270	518
2013-07-23	105,900	106,500	105,000	105,200	173	526
2013-07-22	107,000	107,500	105,700	105,700	180	528.50
2013-07-19	107,100	107,600	105,500	106,500	154	532.50
2013-07-18	106,900	107,300	105,000	106,000	160	530
2013-07-17	107,000	107,300	103,900	106,000	193	530
2013-07-16	108,000	108,900	105,500	106,500	151	532.50
2013-07-12	105,600	106,600	105,100	106,000	134	530
2013-07-11	107,400	107,400	105,500	105,600	186	528
2013-07-10	109,300	109,300	107,500	107,500	152	537.50
2013-07-09	110,000	110,000	107,600	107,800	110	539
2013-07-08	108,000	109,700	107,500	108,900	102	544.50
2013-07-05	106,200	109,100	106,200	107,300	123	536.50
2013-07-04	108,100	109,000	106,800	108,400	167	542
2013-07-03	108,500	109,800	108,000	108,000	93	540
2013-07-02	108,000	111,000	107,800	107,900	173	539.50
2013-07-01	104,800	108,000	103,100	105,000	171	525
2013-06-28	100,800	103,000	100,000	103,000	167	515
2013-06-27	104,000	104,000	98,800	99,800	234	499
2013-06-26	110,000	110,500	103,000	103,000	355	515
2013-06-25	124,900	124,900	119,100	119,100	56	595.50
2013-06-24	124,900	126,800	120,000	122,500	53	612.50
2013-06-21	121,000	121,000	119,000	120,000	32	600
2013-06-20	122,300	122,900	122,300	122,800	20	614
2013-06-19	120,900	120,900	120,000	120,900	21	604.50
2013-06-18	119,000	120,000	118,500	118,500	19	592.50
2013-06-17	116,000	117,900	116,000	117,800	22	589
2013-06-14	118,000	119,800	116,100	116,100	28	580.50
2013-06-13	121,300	121,300	115,900	115,900	27	579.50
2013-06-12	113,100	121,900	113,100	121,900	30	609.50
2013-06-11	115,000	125,600	114,000	117,300	88	586.50
2013-06-10	109,800	111,000	107,200	110,000	82	550
2013-06-07	100,000	104,500	91,500	99,800	212	499
2013-06-06	118,000	118,000	109,900	111,000	82	555
2013-06-05	121,800	122,300	120,200	120,200	33	601
2013-06-04	129,000	129,900	120,000	123,500	103	617.50
2013-06-03	135,000	135,900	130,300	130,300	32	651.50
2013-05-31	136,200	136,800	134,100	134,100	12	670.50
2013-05-30	135,000	137,900	133,200	133,200	43	666
2013-05-29	139,000	139,900	133,200	135,000	28	675
2013-05-28	134,600	139,500	134,600	138,800	41	694
2013-05-27	138,200	138,200	130,300	134,700	73	673.50
2013-05-24	140,000	143,200	135,000	141,000	96	705
2013-05-23	148,000	148,000	136,800	141,700	54	708.50
2013-05-22	147,600	150,000	147,000	148,000	60	740
2013-05-21	144,800	149,900	142,900	145,500	55	727.50
2013-05-20	135,200	142,000	132,800	142,000	74	710
2013-05-17	128,400	134,500	128,400	132,000	85	660
2013-05-16	150,000	150,000	119,300	135,000	208	675
2013-05-15	150,000	151,200	147,100	149,000	113	745
2013-05-14	149,900	150,100	145,900	146,000	271	730
2013-05-13	142,500	145,000	141,500	145,000	82	725
2013-05-10	140,000	140,200	134,600	139,500	48	697.50
2013-05-09	136,000	137,000	133,000	137,000	66	685
2013-05-08	132,000	133,000	127,100	130,000	106	650
2013-05-07	125,500	130,000	125,500	126,700	49	633.50
2013-05-02	120,000	125,000	118,000	124,800	98	624
2013-05-01	113,800	129,900	112,300	129,000	183	645
2013-04-30	104,900	112,000	104,000	110,900	108	554.50
2013-04-26	104,900	105,000	104,000	104,900	187	524.50
2013-04-25	104,100	104,300	100,100	102,000	40	510
2013-04-24	100,000	108,000	100,000	102,100	88	510.50
2013-04-23	95,200	99,900	95,200	99,900	46	499.50
2013-04-22	94,400	95,900	94,300	95,000	20	475
2013-04-19	94,500	95,800	94,000	94,000	23	470
2013-04-18	95,100	95,800	94,500	94,500	35	472.50
2013-04-17	96,000	96,000	94,900	95,000	21	475
2013-04-16	94,500	95,900	94,400	95,900	22	479.50
2013-04-15	94,500	95,800	94,200	95,600	44	478
2013-04-12	93,500	95,800	93,500	95,800	34	479
2013-04-11	95,000	96,000	93,000	93,000	40	465
2013-04-10	91,200	96,000	91,100	94,300	86	471.50
2013-04-09	91,200	91,900	91,000	91,100	39	455.50
2013-04-08	88,700	90,800	88,500	90,200	71	451
2013-04-05	88,000	88,600	88,000	88,300	27	441.50
2013-04-04	86,000	88,000	86,000	87,700	5	438.50
2013-04-03	86,300	88,000	86,300	87,000	23	435
2013-04-02	85,900	87,100	84,500	86,000	41	430
2013-04-01	87,000	87,200	86,500	86,700	23	433.50
2013-03-29	87,500	87,500	86,000	86,500	29	432.50
2013-03-28	87,400	88,000	86,000	87,900	25	439.50
2013-03-27	89,000	89,000	86,000	87,400	67	437
2013-03-26	89,700	90,100	89,000	89,000	34	445
2013-03-25	88,800	90,000	88,800	89,600	33	448
2013-03-22	89,700	90,000	88,600	88,600	41	443
2013-03-21	89,000	89,400	88,100	89,400	39	447
2013-03-19	87,800	89,500	87,500	88,000	69	440
2013-03-18	86,000	87,000	85,300	86,800	29	434
2013-03-15	85,700	85,700	85,100	85,300	30	426.50
2013-03-14	85,000	85,000	84,400	84,900	38	424.50
2013-03-13	85,000	85,000	83,900	84,000	42	420
2013-03-12	84,000	84,000	83,600	83,900	58	419.50
2013-03-11	82,200	82,600	82,100	82,500	16	412.50
2013-03-08	82,300	82,300	82,000	82,000	48	410
2013-03-07	82,500	82,800	82,100	82,200	29	411
2013-03-06	82,200	82,600	82,000	82,500	38	412.50
2013-03-05	82,500	82,900	82,200	82,200	25	411
2013-03-04	82,900	83,000	82,500	82,500	37	412.50
2013-03-01	83,300	83,300	82,900	82,900	18	414.50
2013-02-28	82,800	83,500	82,800	83,300	34	416.50
2013-02-27	83,000	83,400	82,600	82,800	47	414
2013-02-26	82,900	84,000	82,200	83,000	267	415
2013-02-25	90,500	90,800	90,100	90,400	157	452
2013-02-22	89,500	90,500	88,500	90,400	78	452
2013-02-21	88,000	89,800	88,000	88,000	114	440
2013-02-20	87,100	88,000	87,000	87,900	67	439.50
2013-02-19	86,000	86,900	84,500	86,100	80	430.50
2013-02-18	81,500	84,000	81,500	83,000	50	415
2013-02-15	84,200	84,200	81,500	81,700	54	408.50
2013-02-14	85,200	85,200	82,600	84,300	52	421.50
2013-02-13	87,000	87,000	85,500	86,000	57	430
2013-02-12	87,400	87,400	87,000	87,000	53	435
2013-02-08	87,300	87,400	86,600	87,400	38	437
2013-02-07	87,400	88,000	86,500	87,400	54	437
2013-02-06	86,400	88,000	86,400	87,700	42	438.50
2013-02-05	85,500	87,400	85,500	86,300	51	431.50
2013-02-04	84,900	85,500	84,800	85,500	38	427.50
2013-02-01	84,600	84,900	84,500	84,500	39	422.50
2013-01-31	83,900	84,500	82,500	84,500	47	422.50
2013-01-30	82,800	84,400	82,700	83,100	46	415.50
2013-01-29	81,500	82,800	81,500	82,300	57	411.50
2013-01-28	80,000	81,000	79,600	81,000	62	405
2013-01-25	79,600	79,900	78,500	79,800	42	399
2013-01-24	79,400	79,500	78,500	79,300	32	396.50
2013-01-23	78,400	79,300	78,100	78,400	51	392
2013-01-22	78,000	78,100	77,500	77,800	33	389
2013-01-21	77,100	77,500	77,100	77,200	39	386
2013-01-18	76,200	76,800	76,200	76,800	31	384
2013-01-17	76,000	76,200	75,900	76,200	33	381
2013-01-16	76,000	76,000	75,500	75,900	15	379.50
2013-01-15	75,000	75,900	75,000	75,300	51	376.50
2013-01-11	74,700	75,000	74,700	75,000	31	375
2013-01-10	75,000	75,200	74,700	75,000	28	375
2013-01-09	75,000	75,300	75,000	75,000	44	375
2013-01-08	75,000	75,000	74,800	75,000	12	375
2013-01-07	75,000	75,000	74,000	74,500	54	372.50
2013-01-04	74,500	75,000	74,300	74,900	48	374.50

分割・併合履歴： [2013-08-28]1株→200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

3063 (株)ジェイグループホールディングス の時系列データ [2013年度]

3063 (株)ジェイグループホールディングスの時系列データ [2013年度]