3063 (株)ジェイグループホールディングス 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 | 872 | 879 | 870 | 876 | 10,900 | 876 |
| 2015-12-29 | 860 | 878 | 860 | 875 | 9,100 | 875 |
| 2015-12-28 | 844 | 866 | 842 | 860 | 5,600 | 860 |
| 2015-12-25 | 841 | 851 | 830 | 844 | 13,200 | 844 |
| 2015-12-24 | 873 | 875 | 838 | 842 | 17,700 | 842 |
| 2015-12-22 | 875 | 875 | 862 | 862 | 9,400 | 862 |
| 2015-12-21 | 875 | 882 | 864 | 875 | 8,800 | 875 |
| 2015-12-18 | 881 | 882 | 877 | 877 | 4,100 | 877 |
| 2015-12-17 | 880 | 880 | 875 | 878 | 5,200 | 878 |
| 2015-12-16 | 880 | 880 | 863 | 877 | 3,300 | 877 |
| 2015-12-15 | 863 | 875 | 863 | 875 | 3,300 | 875 |
| 2015-12-14 | 870 | 870 | 860 | 869 | 11,900 | 869 |
| 2015-12-11 | 879 | 879 | 872 | 875 | 3,200 | 875 |
| 2015-12-10 | 880 | 881 | 871 | 877 | 11,000 | 877 |
| 2015-12-09 | 885 | 887 | 880 | 882 | 7,700 | 882 |
| 2015-12-08 | 887 | 887 | 880 | 884 | 3,800 | 884 |
| 2015-12-07 | 880 | 887 | 880 | 884 | 9,300 | 884 |
| 2015-12-04 | 883 | 883 | 876 | 877 | 3,800 | 877 |
| 2015-12-03 | 883 | 884 | 876 | 883 | 5,500 | 883 |
| 2015-12-02 | 880 | 883 | 875 | 879 | 9,300 | 879 |
| 2015-12-01 | 883 | 888 | 876 | 880 | 11,400 | 880 |
| 2015-11-30 | 885 | 885 | 875 | 875 | 12,800 | 875 |
| 2015-11-27 | 864 | 884 | 864 | 882 | 13,700 | 882 |
| 2015-11-26 | 858 | 864 | 858 | 862 | 6,800 | 862 |
| 2015-11-25 | 861 | 863 | 858 | 858 | 5,500 | 858 |
| 2015-11-24 | 859 | 865 | 856 | 865 | 7,800 | 865 |
| 2015-11-20 | 854 | 855 | 848 | 852 | 6,900 | 852 |
| 2015-11-19 | 856 | 856 | 848 | 848 | 6,300 | 848 |
| 2015-11-18 | 848 | 859 | 848 | 856 | 5,700 | 856 |
| 2015-11-17 | 850 | 850 | 845 | 847 | 5,500 | 847 |
| 2015-11-16 | 835 | 849 | 835 | 849 | 8,100 | 849 |
| 2015-11-13 | 840 | 850 | 835 | 850 | 5,000 | 850 |
| 2015-11-12 | 859 | 859 | 826 | 841 | 14,000 | 841 |
| 2015-11-11 | 863 | 863 | 851 | 854 | 6,600 | 854 |
| 2015-11-10 | 856 | 861 | 853 | 857 | 9,500 | 857 |
| 2015-11-09 | 868 | 869 | 842 | 857 | 14,700 | 857 |
| 2015-11-06 | 862 | 867 | 857 | 865 | 10,900 | 865 |
| 2015-11-05 | 833 | 863 | 833 | 850 | 16,000 | 850 |
| 2015-11-04 | 840 | 844 | 827 | 835 | 13,000 | 835 |
| 2015-11-02 | 805 | 825 | 801 | 825 | 12,800 | 825 |
| 2015-10-30 | 795 | 797 | 788 | 794 | 5,800 | 794 |
| 2015-10-29 | 788 | 796 | 787 | 788 | 6,200 | 788 |
| 2015-10-28 | 790 | 798 | 785 | 786 | 5,000 | 786 |
| 2015-10-27 | 789 | 792 | 786 | 787 | 6,000 | 787 |
| 2015-10-26 | 790 | 790 | 788 | 788 | 8,400 | 788 |
| 2015-10-23 | 788 | 792 | 785 | 788 | 4,800 | 788 |
| 2015-10-22 | 793 | 793 | 781 | 788 | 4,300 | 788 |
| 2015-10-21 | 783 | 789 | 780 | 780 | 5,500 | 780 |
| 2015-10-20 | 792 | 792 | 780 | 787 | 4,200 | 787 |
| 2015-10-19 | 790 | 790 | 775 | 780 | 10,200 | 780 |
| 2015-10-16 | 794 | 799 | 782 | 795 | 7,400 | 795 |
| 2015-10-15 | 800 | 801 | 796 | 797 | 7,100 | 797 |
| 2015-10-14 | 812 | 812 | 805 | 805 | 4,800 | 805 |
| 2015-10-13 | 810 | 819 | 809 | 814 | 8,200 | 814 |
| 2015-10-09 | 816 | 816 | 808 | 816 | 6,200 | 816 |
| 2015-10-08 | 812 | 817 | 812 | 817 | 3,400 | 817 |
| 2015-10-07 | 803 | 825 | 799 | 810 | 9,200 | 810 |
| 2015-10-06 | 785 | 795 | 784 | 795 | 9,200 | 795 |
| 2015-10-05 | 765 | 780 | 765 | 777 | 11,900 | 777 |
| 2015-10-02 | 768 | 774 | 768 | 771 | 4,000 | 771 |
| 2015-10-01 | 775 | 775 | 766 | 768 | 3,600 | 768 |
| 2015-09-30 | 759 | 774 | 758 | 765 | 5,600 | 765 |
| 2015-09-29 | 780 | 783 | 756 | 756 | 7,500 | 756 |
| 2015-09-28 | 765 | 772 | 762 | 768 | 4,200 | 768 |
| 2015-09-25 | 750 | 760 | 748 | 760 | 11,000 | 760 |
| 2015-09-24 | 754 | 755 | 750 | 751 | 11,500 | 751 |
| 2015-09-18 | 760 | 760 | 752 | 756 | 3,500 | 756 |
| 2015-09-17 | 767 | 774 | 760 | 761 | 6,900 | 761 |
| 2015-09-16 | 766 | 778 | 765 | 768 | 4,200 | 768 |
| 2015-09-15 | 772 | 773 | 764 | 769 | 7,100 | 769 |
| 2015-09-14 | 766 | 776 | 764 | 772 | 5,900 | 772 |
| 2015-09-11 | 749 | 765 | 745 | 763 | 8,300 | 763 |
| 2015-09-10 | 751 | 754 | 741 | 750 | 5,300 | 750 |
| 2015-09-09 | 743 | 753 | 737 | 751 | 14,000 | 751 |
| 2015-09-08 | 737 | 760 | 729 | 730 | 16,900 | 730 |
| 2015-09-07 | 743 | 748 | 730 | 734 | 21,300 | 734 |
| 2015-09-04 | 783 | 791 | 760 | 773 | 16,600 | 773 |
| 2015-09-03 | 803 | 805 | 782 | 782 | 10,000 | 782 |
| 2015-09-02 | 800 | 804 | 791 | 793 | 15,500 | 793 |
| 2015-09-01 | 848 | 848 | 804 | 807 | 21,300 | 807 |
| 2015-08-31 | 830 | 840 | 816 | 836 | 16,000 | 836 |
| 2015-08-28 | 831 | 859 | 831 | 838 | 17,600 | 838 |
| 2015-08-27 | 845 | 852 | 830 | 836 | 59,000 | 836 |
| 2015-08-26 | 842 | 893 | 842 | 890 | 39,100 | 890 |
| 2015-08-25 | 730 | 920 | 721 | 835 | 64,300 | 835 |
| 2015-08-24 | 900 | 929 | 859 | 862 | 52,000 | 862 |
| 2015-08-21 | 935 | 943 | 932 | 932 | 21,800 | 932 |
| 2015-08-20 | 955 | 956 | 948 | 952 | 15,800 | 952 |
| 2015-08-19 | 957 | 959 | 955 | 956 | 8,800 | 956 |
| 2015-08-18 | 956 | 959 | 955 | 959 | 10,300 | 959 |
| 2015-08-17 | 955 | 957 | 954 | 956 | 10,000 | 956 |
| 2015-08-14 | 944 | 952 | 942 | 952 | 9,900 | 952 |
| 2015-08-13 | 942 | 944 | 940 | 944 | 7,400 | 944 |
| 2015-08-12 | 941 | 943 | 939 | 943 | 11,600 | 943 |
| 2015-08-11 | 947 | 950 | 941 | 944 | 7,900 | 944 |
| 2015-08-10 | 938 | 943 | 935 | 941 | 14,000 | 941 |
| 2015-08-07 | 950 | 951 | 940 | 941 | 16,300 | 941 |
| 2015-08-06 | 960 | 961 | 952 | 952 | 22,100 | 952 |
| 2015-08-05 | 964 | 967 | 959 | 960 | 12,600 | 960 |
| 2015-08-04 | 959 | 964 | 955 | 959 | 13,600 | 959 |
| 2015-08-03 | 969 | 975 | 957 | 962 | 21,900 | 962 |
| 2015-07-31 | 960 | 968 | 960 | 968 | 14,700 | 968 |
| 2015-07-30 | 969 | 971 | 962 | 962 | 12,400 | 962 |
| 2015-07-29 | 951 | 967 | 951 | 967 | 10,400 | 967 |
| 2015-07-28 | 936 | 953 | 931 | 948 | 16,300 | 948 |
| 2015-07-27 | 958 | 958 | 942 | 953 | 14,900 | 953 |
| 2015-07-24 | 977 | 977 | 952 | 958 | 21,500 | 958 |
| 2015-07-23 | 950 | 977 | 949 | 977 | 31,400 | 977 |
| 2015-07-22 | 931 | 945 | 931 | 945 | 25,100 | 945 |
| 2015-07-21 | 910 | 943 | 904 | 929 | 34,000 | 929 |
| 2015-07-17 | 902 | 907 | 896 | 901 | 9,400 | 901 |
| 2015-07-16 | 898 | 902 | 889 | 902 | 8,700 | 902 |
| 2015-07-15 | 897 | 900 | 890 | 892 | 7,500 | 892 |
| 2015-07-14 | 888 | 898 | 866 | 896 | 18,200 | 896 |
| 2015-07-13 | 864 | 870 | 860 | 866 | 10,500 | 866 |
| 2015-07-10 | 850 | 869 | 850 | 864 | 24,800 | 864 |
| 2015-07-09 | 852 | 875 | 800 | 870 | 49,400 | 870 |
| 2015-07-08 | 900 | 900 | 875 | 891 | 21,700 | 891 |
| 2015-07-07 | 900 | 902 | 889 | 895 | 13,800 | 895 |
| 2015-07-06 | 890 | 900 | 890 | 892 | 13,100 | 892 |
| 2015-07-03 | 900 | 905 | 887 | 894 | 14,600 | 894 |
| 2015-07-02 | 887 | 900 | 887 | 900 | 14,100 | 900 |
| 2015-07-01 | 872 | 883 | 872 | 883 | 9,300 | 883 |
| 2015-06-30 | 864 | 875 | 860 | 871 | 20,600 | 871 |
| 2015-06-29 | 850 | 882 | 850 | 879 | 32,200 | 879 |
| 2015-06-26 | 892 | 892 | 876 | 890 | 13,400 | 890 |
| 2015-06-25 | 885 | 892 | 881 | 892 | 6,900 | 892 |
| 2015-06-24 | 890 | 895 | 880 | 885 | 10,100 | 885 |
| 2015-06-23 | 885 | 892 | 880 | 890 | 13,700 | 890 |
| 2015-06-22 | 870 | 888 | 869 | 879 | 14,600 | 879 |
| 2015-06-19 | 868 | 870 | 862 | 869 | 10,100 | 869 |
| 2015-06-18 | 884 | 889 | 850 | 870 | 16,300 | 870 |
| 2015-06-17 | 893 | 893 | 885 | 890 | 6,800 | 890 |
| 2015-06-16 | 893 | 894 | 890 | 894 | 9,800 | 894 |
| 2015-06-15 | 900 | 902 | 891 | 891 | 9,300 | 891 |
| 2015-06-12 | 907 | 907 | 896 | 900 | 5,900 | 900 |
| 2015-06-11 | 902 | 909 | 898 | 902 | 12,800 | 902 |
| 2015-06-10 | 898 | 911 | 898 | 900 | 18,800 | 900 |
| 2015-06-09 | 909 | 909 | 885 | 892 | 16,700 | 892 |
| 2015-06-08 | 878 | 910 | 875 | 904 | 33,200 | 904 |
| 2015-06-05 | 855 | 868 | 850 | 868 | 9,500 | 868 |
| 2015-06-04 | 845 | 860 | 844 | 852 | 11,000 | 852 |
| 2015-06-03 | 862 | 865 | 840 | 849 | 28,800 | 849 |
| 2015-06-02 | 892 | 899 | 865 | 871 | 29,000 | 871 |
| 2015-06-01 | 899 | 909 | 877 | 897 | 25,600 | 897 |
| 2015-05-29 | 859 | 899 | 858 | 899 | 27,800 | 899 |
| 2015-05-28 | 836 | 859 | 836 | 859 | 16,800 | 859 |
| 2015-05-27 | 832 | 873 | 820 | 836 | 44,200 | 836 |
| 2015-05-26 | 809 | 835 | 809 | 832 | 27,700 | 832 |
| 2015-05-25 | 799 | 804 | 794 | 804 | 10,000 | 804 |
| 2015-05-22 | 786 | 801 | 786 | 797 | 10,600 | 797 |
| 2015-05-21 | 801 | 803 | 791 | 798 | 9,100 | 798 |
| 2015-05-20 | 819 | 819 | 798 | 802 | 30,200 | 802 |
| 2015-05-19 | 790 | 820 | 790 | 820 | 41,900 | 820 |
| 2015-05-18 | 770 | 784 | 768 | 784 | 13,800 | 784 |
| 2015-05-15 | 765 | 769 | 765 | 769 | 2,800 | 769 |
| 2015-05-14 | 772 | 772 | 761 | 764 | 12,000 | 764 |
| 2015-05-13 | 768 | 774 | 760 | 772 | 10,300 | 772 |
| 2015-05-12 | 768 | 785 | 765 | 777 | 18,900 | 777 |
| 2015-05-11 | 759 | 770 | 751 | 764 | 20,500 | 764 |
| 2015-05-08 | 740 | 750 | 738 | 750 | 14,500 | 750 |
| 2015-05-07 | 735 | 740 | 735 | 738 | 12,300 | 738 |
| 2015-05-01 | 735 | 741 | 734 | 740 | 12,600 | 740 |
| 2015-04-30 | 737 | 738 | 728 | 731 | 8,200 | 731 |
| 2015-04-28 | 730 | 735 | 729 | 734 | 6,700 | 734 |
| 2015-04-27 | 730 | 735 | 722 | 722 | 14,500 | 722 |
| 2015-04-24 | 728 | 736 | 722 | 729 | 10,100 | 729 |
| 2015-04-23 | 738 | 740 | 723 | 725 | 20,000 | 725 |
| 2015-04-22 | 742 | 743 | 733 | 738 | 10,600 | 738 |
| 2015-04-21 | 742 | 745 | 740 | 744 | 4,500 | 744 |
| 2015-04-20 | 740 | 744 | 740 | 742 | 9,000 | 742 |
| 2015-04-17 | 743 | 746 | 741 | 744 | 4,400 | 744 |
| 2015-04-16 | 744 | 746 | 743 | 743 | 5,400 | 743 |
| 2015-04-15 | 745 | 745 | 742 | 744 | 7,700 | 744 |
| 2015-04-14 | 743 | 746 | 743 | 745 | 5,000 | 745 |
| 2015-04-13 | 744 | 746 | 742 | 742 | 10,300 | 742 |
| 2015-04-10 | 747 | 748 | 744 | 744 | 7,700 | 744 |
| 2015-04-09 | 742 | 746 | 741 | 746 | 7,600 | 746 |
| 2015-04-08 | 743 | 744 | 740 | 741 | 7,400 | 741 |
| 2015-04-07 | 739 | 745 | 739 | 740 | 13,400 | 740 |
| 2015-04-06 | 739 | 746 | 732 | 738 | 33,800 | 738 |
| 2015-04-03 | 713 | 723 | 711 | 723 | 11,100 | 723 |
| 2015-04-02 | 708 | 715 | 708 | 709 | 9,900 | 709 |
| 2015-04-01 | 709 | 709 | 706 | 708 | 7,600 | 708 |
| 2015-03-31 | 705 | 709 | 705 | 708 | 7,100 | 708 |
| 2015-03-30 | 705 | 707 | 704 | 705 | 9,400 | 705 |
| 2015-03-27 | 702 | 708 | 702 | 708 | 7,400 | 708 |
| 2015-03-26 | 703 | 704 | 701 | 702 | 5,600 | 702 |
| 2015-03-25 | 704 | 707 | 702 | 703 | 9,500 | 703 |
| 2015-03-24 | 706 | 706 | 704 | 706 | 4,700 | 706 |
| 2015-03-23 | 702 | 706 | 702 | 703 | 12,000 | 703 |
| 2015-03-20 | 704 | 705 | 702 | 702 | 10,300 | 702 |
| 2015-03-19 | 704 | 705 | 703 | 704 | 7,600 | 704 |
| 2015-03-18 | 703 | 705 | 702 | 703 | 4,900 | 703 |
| 2015-03-17 | 701 | 703 | 701 | 701 | 6,600 | 701 |
| 2015-03-16 | 700 | 705 | 699 | 701 | 7,400 | 701 |
| 2015-03-13 | 700 | 703 | 699 | 700 | 8,600 | 700 |
| 2015-03-12 | 701 | 701 | 699 | 699 | 5,400 | 699 |
| 2015-03-11 | 700 | 700 | 698 | 700 | 4,200 | 700 |
| 2015-03-10 | 698 | 703 | 698 | 699 | 7,900 | 699 |
| 2015-03-09 | 695 | 700 | 695 | 698 | 6,100 | 698 |
| 2015-03-06 | 691 | 695 | 691 | 695 | 5,900 | 695 |
| 2015-03-05 | 690 | 695 | 690 | 692 | 9,100 | 692 |
| 2015-03-04 | 700 | 700 | 695 | 695 | 16,100 | 695 |
| 2015-03-03 | 701 | 703 | 700 | 700 | 8,300 | 700 |
| 2015-03-02 | 703 | 706 | 701 | 701 | 13,800 | 701 |
| 2015-02-27 | 706 | 707 | 704 | 704 | 15,200 | 704 |
| 2015-02-26 | 703 | 708 | 703 | 706 | 15,900 | 706 |
| 2015-02-25 | 700 | 718 | 696 | 703 | 85,600 | 703 |
| 2015-02-24 | 742 | 755 | 742 | 755 | 48,000 | 755 |
| 2015-02-23 | 741 | 743 | 740 | 742 | 21,600 | 742 |
| 2015-02-20 | 741 | 742 | 739 | 740 | 20,100 | 740 |
| 2015-02-19 | 740 | 741 | 739 | 739 | 10,000 | 739 |
| 2015-02-18 | 735 | 741 | 735 | 741 | 17,100 | 741 |
| 2015-02-17 | 740 | 741 | 738 | 741 | 8,200 | 741 |
| 2015-02-16 | 735 | 740 | 734 | 740 | 12,500 | 740 |
| 2015-02-13 | 737 | 738 | 735 | 735 | 12,800 | 735 |
| 2015-02-12 | 741 | 743 | 736 | 736 | 18,800 | 736 |
| 2015-02-10 | 742 | 742 | 738 | 740 | 9,100 | 740 |
| 2015-02-09 | 744 | 744 | 734 | 740 | 10,200 | 740 |
| 2015-02-06 | 740 | 741 | 728 | 733 | 16,000 | 733 |
| 2015-02-05 | 740 | 740 | 735 | 740 | 11,300 | 740 |
| 2015-02-04 | 735 | 740 | 732 | 737 | 8,700 | 737 |
| 2015-02-03 | 738 | 745 | 735 | 735 | 11,200 | 735 |
| 2015-02-02 | 744 | 750 | 737 | 740 | 21,000 | 740 |
| 2015-01-30 | 734 | 735 | 730 | 731 | 8,800 | 731 |
| 2015-01-29 | 722 | 737 | 721 | 726 | 16,800 | 726 |
| 2015-01-28 | 723 | 728 | 720 | 723 | 15,100 | 723 |
| 2015-01-27 | 717 | 720 | 715 | 720 | 8,800 | 720 |
| 2015-01-26 | 706 | 714 | 705 | 714 | 8,400 | 714 |
| 2015-01-23 | 720 | 722 | 700 | 710 | 13,700 | 710 |
| 2015-01-22 | 723 | 724 | 717 | 718 | 11,200 | 718 |
| 2015-01-21 | 718 | 724 | 715 | 723 | 11,200 | 723 |
| 2015-01-20 | 719 | 724 | 710 | 719 | 10,800 | 719 |
| 2015-01-19 | 692 | 710 | 690 | 710 | 15,800 | 710 |
| 2015-01-16 | 690 | 690 | 675 | 680 | 11,500 | 680 |
| 2015-01-15 | 681 | 699 | 654 | 690 | 22,000 | 690 |
| 2015-01-14 | 706 | 706 | 685 | 686 | 24,500 | 686 |
| 2015-01-13 | 715 | 720 | 705 | 710 | 15,300 | 710 |
| 2015-01-09 | 741 | 749 | 715 | 715 | 26,100 | 715 |
| 2015-01-08 | 719 | 749 | 719 | 732 | 32,500 | 732 |
| 2015-01-07 | 688 | 707 | 686 | 704 | 20,400 | 704 |
| 2015-01-06 | 684 | 689 | 679 | 689 | 15,100 | 689 |
| 2015-01-05 | 676 | 684 | 672 | 684 | 20,200 | 684 |
分割・併合履歴 ： [2013-08-28]1株→200株
