9896 JKホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	400	400	400	400	1,000	330.58
2002-12-27	390	390	390	390	2,100	322.31
2002-12-26	380	390	380	390	3,200	322.31
2002-12-25	385	385	365	380	7,400	314.05
2002-12-24	382	395	381	395	3,000	326.45
2002-12-20	391	391	381	381	15,700	314.88
2002-12-19	390	391	390	391	1,500	323.14
2002-12-18	385	399	365	399	13,300	329.75
2002-12-17	400	400	380	385	78,800	318.18
2002-12-16	375	400	375	400	3,800	330.58
2002-12-13	400	400	375	378	9,500	312.40
2002-12-12	411	411	400	400	24,500	330.58
2002-12-11	410	410	410	410	1,400	338.84
2002-12-10	415	415	407	410	4,300	338.84
2002-12-09	431	440	431	440	6,600	363.64
2002-12-06	423	439	423	439	4,400	362.81
2002-12-05	420	422	420	421	3,300	347.93
2002-12-04	434	435	420	420	3,000	347.11
2002-12-03	434	434	434	434	200	358.68
2002-12-02	410	415	401	415	2,300	342.98
2002-11-29	410	415	390	398	7,900	328.93
2002-11-28	430	430	415	425	4,400	351.24
2002-11-27	440	440	440	440	2,000	363.64
2002-11-26	454	454	439	440	3,800	363.64
2002-11-25	458	458	439	439	9,400	362.81
2002-11-22	430	439	429	439	2,700	362.81
2002-11-21	430	430	430	430	1,700	355.37
2002-11-20	430	430	430	430	1,300	355.37
2002-11-19	400	434	400	434	3,500	358.68
2002-11-18	410	410	403	403	1,800	333.06
2002-11-15	425	425	400	400	8,000	330.58
2002-11-14	430	430	420	420	6,600	347.11
2002-11-12	431	431	431	431	100	356.20
2002-11-11	430	430	430	430	3,300	355.37
2002-11-08	435	435	435	435	500	359.50
2002-11-07	440	440	435	435	12,000	359.50
2002-11-06	441	441	440	440	2,500	363.64
2002-11-05	435	440	435	440	2,900	363.64
2002-10-29	430	445	430	445	1,100	367.77
2002-10-28	455	461	455	460	2,000	380.17
2002-10-25	465	465	440	440	11,000	363.64
2002-10-24	429	440	429	440	282,700	363.64
2002-10-23	422	424	422	424	600	350.41
2002-10-22	420	420	420	420	500	347.11
2002-10-21	440	440	415	415	200	342.98
2002-10-18	412	420	412	420	1,800	347.11
2002-10-17	415	420	413	420	2,300	347.11
2002-10-16	412	412	412	412	700	340.50
2002-10-15	415	415	412	412	200	340.50
2002-10-11	457	457	420	420	500	347.11
2002-10-10	407	458	407	458	1,500	378.51
2002-10-09	403	409	403	407	1,400	336.36
2002-10-08	412	419	412	413	3,600	341.32
2002-10-07	411	411	411	411	700	339.67
2002-10-04	425	425	415	415	3,300	342.98
2002-10-03	425	427	425	427	2,000	352.89
2002-10-02	435	436	435	435	2,500	359.50
2002-10-01	435	435	435	435	3,500	359.50
2002-09-30	456	461	431	431	3,800	356.20
2002-09-27	452	466	452	466	2,600	385.12
2002-09-26	469	479	469	479	4,900	395.87
2002-09-25	450	450	445	450	11,700	371.90
2002-09-24	442	451	442	451	2,500	372.73
2002-09-20	441	441	441	441	500	364.46
2002-09-19	432	432	432	432	700	357.03
2002-09-18	427	433	427	433	800	357.85
2002-09-17	416	416	416	416	700	343.80
2002-09-13	422	422	421	421	2,000	347.93
2002-09-12	430	430	420	420	4,400	347.11
2002-09-11	430	430	430	430	100	355.37
2002-09-09	426	427	426	427	1,000	352.89
2002-09-06	411	426	411	426	800	352.07
2002-09-05	426	426	426	426	700	352.07
2002-09-04	426	426	426	426	1,000	352.07
2002-09-03	425	425	425	425	100	351.24
2002-09-02	450	450	445	445	4,500	367.77
2002-08-30	422	440	422	439	6,400	362.81
2002-08-29	425	425	411	411	3,500	339.67
2002-08-28	460	460	460	460	1,200	380.17
2002-08-27	452	452	452	452	61,100	373.55
2002-08-26	455	455	450	450	3,200	371.90
2002-08-23	456	456	456	456	8,800	376.86
2002-08-22	470	470	454	454	600	375.21
2002-08-20	450	450	450	450	1,900	371.90
2002-08-19	454	454	453	453	3,100	374.38
2002-08-16	452	452	452	452	700	373.55
2002-08-13	450	450	450	450	100	371.90
2002-08-09	461	461	460	460	4,000	380.17
2002-08-08	475	475	470	470	1,300	388.43
2002-08-07	460	460	460	460	400	380.17
2002-08-02	460	460	460	460	1,200	380.17
2002-07-26	487	487	487	487	800	402.48
2002-07-25	461	490	461	490	17,000	404.96
2002-07-24	491	491	491	491	1,700	405.79
2002-07-23	509	513	509	512	1,400	423.14
2002-07-22	510	510	510	510	600	421.49
2002-07-18	513	513	513	513	100	423.97
2002-07-17	513	513	500	500	1,100	413.22
2002-07-16	513	513	513	513	2,000	423.97
2002-07-12	505	515	500	515	112,600	425.62
2002-07-11	505	505	505	505	100	417.36
2002-07-10	540	540	500	520	16,100	429.75
2002-07-09	516	516	500	500	4,100	413.22
2002-07-08	510	515	510	515	1,600	425.62
2002-07-05	510	510	507	510	1,600	421.49
2002-07-04	525	525	505	506	7,000	418.18
2002-07-03	480	499	480	499	1,000	412.40
2002-07-02	480	491	480	490	2,000	404.96
2002-06-28	480	490	480	490	2,200	404.96
2002-06-27	480	480	480	480	100	396.69
2002-06-26	488	489	483	489	2,000	404.13
2002-06-25	485	495	483	490	9,300	404.96
2002-06-24	501	506	501	505	1,300	379.41
2002-06-21	500	510	500	500	2,800	375.66
2002-06-20	510	510	501	501	2,300	376.41
2002-06-19	525	525	510	510	1,400	383.17
2002-06-18	540	540	522	522	400	392.19
2002-06-17	539	545	532	532	1,900	399.70
2002-06-14	516	526	516	526	200	395.19
2002-06-13	501	536	501	536	400	402.71
2002-06-12	480	500	480	500	4,400	375.66
2002-06-11	550	550	540	540	2,500	405.71
2002-06-10	500	525	500	510	2,300	383.17
2002-06-07	495	495	495	495	3,400	371.90
2002-06-06	510	510	505	510	8,300	383.17
2002-06-05	480	510	480	510	7,300	383.17
2002-06-04	480	485	480	480	7,100	360.63
2002-06-03	493	493	478	480	13,100	360.63
2002-05-31	460	460	460	460	300	345.61
2002-05-30	445	445	445	445	200	334.34
2002-05-27	488	488	450	450	3,700	338.09
2002-05-24	494	494	493	493	8,800	370.40
2002-05-23	444	444	444	444	9,600	333.58
2002-05-21	449	449	449	449	100	337.34
2002-05-20	412	412	412	412	1,300	309.54
2002-05-17	420	420	411	411	2,100	308.79
2002-05-16	420	420	420	420	300	315.55
2002-05-15	426	426	413	413	600	310.29
2002-05-14	424	424	424	424	100	318.56
2002-05-10	421	425	421	425	2,000	319.31
2002-05-09	411	412	411	411	1,700	308.79
2002-05-02	424	424	424	424	200	318.56
2002-05-01	420	420	411	420	3,000	315.55
2002-04-30	411	411	411	411	100	308.79
2002-04-26	412	412	412	412	2,300	309.54
2002-04-25	426	426	411	411	14,600	308.79
2002-04-24	421	421	414	421	2,300	316.30
2002-04-23	417	420	416	420	1,900	315.55
2002-04-19	412	412	411	411	3,700	308.79
2002-04-18	413	413	412	412	1,500	309.54
2002-04-17	413	413	413	413	2,000	310.29
2002-04-16	412	412	412	412	100	309.54
2002-04-15	482	482	413	413	3,100	310.29
2002-04-11	415	415	412	412	800	309.54
2002-04-10	415	415	415	415	500	311.80
2002-04-09	415	430	415	430	1,200	323.07
2002-04-05	412	412	412	412	1,100	309.54
2002-04-04	412	412	412	412	100	309.54
2002-04-03	411	411	411	411	600	308.79
2002-04-01	410	410	410	410	1,700	308.04
2002-03-28	440	440	440	440	4,000	330.58
2002-03-27	440	440	440	440	2,000	330.58
2002-03-26	448	448	440	440	2,000	330.58
2002-03-25	441	450	441	450	8,000	338.09
2002-03-20	439	440	439	440	3,000	330.58
2002-03-19	440	440	440	440	1,000	330.58
2002-03-15	412	412	412	412	2,000	309.54
2002-03-13	430	430	420	420	2,000	315.55
2002-03-12	430	430	430	430	3,000	323.07
2002-03-11	420	421	420	420	3,000	315.55
2002-03-08	400	400	400	400	1,000	300.53
2002-03-07	420	430	401	401	5,000	301.28
2002-03-06	402	402	402	402	1,000	302.03
2002-03-04	400	400	400	400	1,000	300.53
2002-03-01	385	385	385	385	1,000	289.26
2002-02-27	410	410	410	410	1,000	308.04
2002-02-26	420	420	420	420	1,000	315.55
2002-02-25	405	410	400	400	11,000	300.53
2002-02-22	405	410	405	405	5,000	304.28
2002-02-08	370	420	370	420	12,000	315.55
2002-02-07	360	365	350	350	7,000	262.96
2002-02-06	360	360	360	360	19,000	270.47
2002-01-28	440	440	440	440	9,000	330.58
2002-01-25	456	465	442	442	11,000	332.08
2002-01-24	454	454	454	454	1,000	341.10
2002-01-23	451	451	451	451	1,000	338.84
2002-01-22	456	461	453	453	3,000	340.35
2002-01-18	444	444	444	444	2,000	333.58
2002-01-10	441	441	441	441	4,000	331.33
2002-01-08	440	440	440	440	1,000	330.58
2002-01-04	445	445	445	445	1,000	334.34

分割・併合履歴： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2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