9896 JKホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	818	838	818	829	11,200	829
2004-12-29	801	815	800	808	33,700	808
2004-12-28	775	782	765	782	19,100	782
2004-12-27	754	768	746	767	18,400	767
2004-12-24	755	766	755	758	28,300	758
2004-12-22	754	754	749	752	7,800	752
2004-12-21	744	751	744	748	8,700	748
2004-12-20	750	751	743	750	4,000	750
2004-12-17	749	760	745	747	5,000	747
2004-12-16	745	745	740	740	1,300	740
2004-12-15	752	755	732	745	12,100	745
2004-12-14	737	750	735	747	6,300	747
2004-12-13	759	759	735	752	5,300	752
2004-12-10	760	760	735	749	47,000	749
2004-12-09	742	751	730	750	27,900	750
2004-12-08	739	770	737	742	18,200	742
2004-12-07	732	742	732	736	3,000	736
2004-12-06	746	750	731	732	13,300	732
2004-12-03	747	751	736	746	8,200	746
2004-12-02	726	746	726	746	6,100	746
2004-12-01	744	744	722	726	9,100	726
2004-11-30	750	765	741	745	20,500	745
2004-11-29	750	769	750	765	9,400	765
2004-11-26	775	775	765	765	9,400	765
2004-11-25	775	795	773	773	19,600	773
2004-11-24	774	775	770	774	8,700	774
2004-11-22	781	781	761	775	8,400	775
2004-11-19	800	800	790	790	1,800	790
2004-11-18	804	804	789	791	8,800	791
2004-11-17	808	816	804	804	13,200	804
2004-11-16	812	830	812	815	10,400	815
2004-11-15	825	850	824	840	10,600	840
2004-11-12	810	830	810	825	7,600	825
2004-11-11	834	837	811	812	4,000	812
2004-11-10	827	840	827	830	10,100	830
2004-11-09	828	828	806	815	2,000	815
2004-11-08	824	824	804	807	4,200	807
2004-11-05	835	845	810	824	6,500	824
2004-11-04	780	835	780	826	12,300	826
2004-11-02	780	780	765	780	7,800	780
2004-11-01	775	780	761	774	8,200	774
2004-10-29	771	785	771	780	7,400	780
2004-10-28	780	791	780	788	3,600	788
2004-10-27	785	804	780	780	4,800	780
2004-10-26	800	800	770	780	6,100	780
2004-10-25	800	800	780	785	15,300	785
2004-10-22	778	810	778	800	4,100	800
2004-10-21	805	810	795	795	9,500	795
2004-10-20	815	831	810	810	7,100	810
2004-10-19	814	825	814	816	1,900	816
2004-10-18	814	826	812	813	4,200	813
2004-10-15	819	839	815	824	3,600	824
2004-10-14	819	824	815	816	9,800	816
2004-10-13	817	829	817	829	3,700	829
2004-10-12	824	833	823	827	11,300	827
2004-10-08	821	832	811	824	5,700	824
2004-10-07	843	843	828	838	6,400	838
2004-10-06	845	847	835	845	4,600	845
2004-10-05	841	841	830	841	3,500	841
2004-10-04	823	836	823	832	3,600	832
2004-10-01	826	836	826	833	3,300	833
2004-09-30	832	846	826	845	31,700	845
2004-09-29	835	835	828	831	9,000	831
2004-09-28	819	839	817	835	3,400	835
2004-09-27	839	845	832	839	11,400	839
2004-09-24	865	865	841	863	15,600	863
2004-09-22	859	859	840	858	8,000	858
2004-09-21	858	861	858	858	6,900	858
2004-09-17	858	868	849	868	11,700	868
2004-09-16	850	858	849	852	5,100	852
2004-09-15	860	865	854	863	2,600	863
2004-09-14	863	863	852	856	3,700	856
2004-09-13	850	860	846	857	4,600	857
2004-09-10	880	880	848	850	40,900	850
2004-09-09	842	854	842	851	6,200	851
2004-09-08	860	864	856	862	2,800	862
2004-09-07	854	859	850	850	6,700	850
2004-09-06	859	865	852	864	7,700	864
2004-09-03	860	865	846	852	11,400	852
2004-09-02	851	859	846	859	4,200	859
2004-09-01	875	875	851	860	6,000	860
2004-08-31	845	859	845	849	6,700	849
2004-08-30	845	851	840	845	15,000	845
2004-08-27	833	849	833	846	2,500	846
2004-08-26	850	855	841	841	14,300	841
2004-08-25	870	870	845	850	19,800	850
2004-08-24	847	851	843	850	7,200	850
2004-08-23	863	863	847	857	5,100	857
2004-08-20	844	864	844	861	8,500	861
2004-08-19	865	867	850	861	3,700	861
2004-08-18	842	845	832	845	9,600	845
2004-08-17	832	859	832	843	9,500	843
2004-08-16	840	841	829	832	18,500	832
2004-08-13	839	864	839	848	11,200	848
2004-08-12	871	882	871	876	6,000	876
2004-08-11	875	885	870	885	6,800	885
2004-08-10	875	885	875	875	3,000	875
2004-08-09	875	890	875	875	7,300	875
2004-08-06	878	880	876	878	7,600	878
2004-08-05	890	892	881	886	6,700	886
2004-08-04	893	894	877	890	4,700	890
2004-08-03	876	894	876	894	7,100	894
2004-08-02	897	897	876	893	10,700	893
2004-07-30	898	898	884	895	10,900	895
2004-07-29	890	892	883	890	15,200	890
2004-07-28	899	899	890	897	6,500	897
2004-07-27	890	891	883	890	13,200	890
2004-07-26	910	910	893	898	7,100	898
2004-07-23	919	920	891	916	21,100	916
2004-07-22	899	905	889	895	22,000	895
2004-07-21	894	899	878	899	8,900	899
2004-07-20	881	906	881	904	15,400	904
2004-07-16	897	930	896	930	27,700	930
2004-07-15	914	914	890	895	29,600	895
2004-07-14	932	947	915	915	26,200	915
2004-07-13	947	947	930	932	15,200	932
2004-07-12	950	950	926	934	15,200	934
2004-07-09	950	950	925	948	27,800	948
2004-07-08	925	941	909	940	21,200	940
2004-07-07	910	915	900	915	39,000	915
2004-07-06	910	928	910	916	45,800	916
2004-07-05	910	924	908	908	33,100	908
2004-07-02	906	910	899	910	22,900	910
2004-07-01	909	922	896	896	46,100	896
2004-06-30	896	914	890	900	94,500	900
2004-06-29	869	895	868	886	41,300	886
2004-06-28	840	860	837	858	24,700	858
2004-06-25	852	852	832	846	35,000	846
2004-06-24	920	928	902	926	24,000	841.82
2004-06-23	915	925	887	925	31,600	840.91
2004-06-22	910	915	905	908	11,700	825.46
2004-06-21	917	921	906	907	24,000	824.55
2004-06-18	919	919	900	919	19,800	835.46
2004-06-17	929	929	910	919	25,200	835.46
2004-06-16	902	925	900	925	32,000	840.91
2004-06-15	891	904	882	904	42,400	821.82
2004-06-14	874	893	874	882	22,400	801.82
2004-06-11	867	886	867	874	61,800	794.55
2004-06-10	872	880	855	877	12,100	797.27
2004-06-09	879	879	872	875	5,700	795.46
2004-06-08	871	885	871	879	5,900	799.09
2004-06-07	872	872	868	870	15,200	790.91
2004-06-04	883	895	870	871	16,300	791.82
2004-06-03	898	898	855	875	14,300	795.46
2004-06-02	890	899	880	893	13,600	811.82
2004-06-01	865	894	865	890	13,600	809.09
2004-05-31	893	897	880	893	10,800	811.82
2004-05-28	875	898	870	898	14,000	816.36
2004-05-27	860	892	855	875	14,300	795.46
2004-05-26	860	900	854	870	23,300	790.91
2004-05-25	873	880	839	840	20,600	763.64
2004-05-24	842	860	841	843	12,700	766.36
2004-05-21	818	830	796	830	17,400	754.55
2004-05-20	790	818	773	794	9,100	721.82
2004-05-19	760	789	759	789	11,000	717.27
2004-05-18	735	759	733	739	22,100	671.82
2004-05-17	825	825	735	737	31,100	670
2004-05-14	851	856	829	833	15,300	757.27
2004-05-13	887	887	865	871	18,500	791.82
2004-05-12	852	877	843	877	20,900	797.27
2004-05-11	825	860	801	851	30,000	773.64
2004-05-10	900	900	870	875	42,200	795.46
2004-05-07	909	918	900	900	16,600	818.18
2004-05-06	930	930	900	900	14,000	818.18
2004-04-30	930	931	902	910	24,500	827.27
2004-04-28	946	946	931	931	9,800	846.36
2004-04-27	950	950	930	931	23,400	846.36
2004-04-26	950	970	930	936	39,900	850.91
2004-04-23	917	930	911	930	34,500	845.46
2004-04-22	896	924	896	911	19,600	828.18
2004-04-21	901	911	890	906	40,700	823.64
2004-04-20	903	916	903	911	13,700	828.18
2004-04-19	925	929	901	916	29,500	832.73
2004-04-16	919	929	900	925	52,100	840.91
2004-04-15	954	954	870	909	113,600	826.36
2004-04-14	980	994	954	970	57,200	881.82
2004-04-13	1,025	1,025	970	970	117,600	881.82
2004-04-12	946	946	918	946	133,900	860
2004-04-09	800	882	799	846	88,400	769.09
2004-04-08	795	810	792	810	39,900	736.36
2004-04-07	790	794	781	791	20,800	719.09
2004-04-06	780	789	777	781	29,300	710
2004-04-05	783	783	760	777	22,200	706.36
2004-04-02	775	809	774	783	60,400	711.82
2004-04-01	718	760	715	755	101,200	686.36
2004-03-31	695	715	695	715	9,100	650
2004-03-30	713	715	690	695	13,100	631.82
2004-03-29	715	715	707	714	11,500	649.09
2004-03-26	715	715	707	712	9,500	647.27
2004-03-25	707	715	701	707	27,700	642.73
2004-03-24	699	708	693	700	16,600	636.36
2004-03-23	706	709	690	709	28,900	644.55
2004-03-22	719	719	707	707	9,500	642.73
2004-03-19	715	718	708	708	29,300	643.64
2004-03-18	711	720	700	711	17,100	646.36
2004-03-17	687	701	687	701	11,800	637.27
2004-03-16	700	700	680	687	7,700	624.55
2004-03-15	690	699	690	698	8,500	634.55
2004-03-12	686	696	682	683	43,500	620.91
2004-03-11	695	701	695	696	7,400	632.73
2004-03-10	699	705	697	697	13,100	633.64
2004-03-09	702	703	692	700	15,700	636.36
2004-03-08	696	705	692	700	38,500	636.36
2004-03-05	677	690	670	690	17,000	627.27
2004-03-04	675	693	675	675	34,300	613.64
2004-03-03	666	677	666	671	14,900	610
2004-03-02	671	677	660	665	13,300	604.55
2004-03-01	676	685	651	667	24,500	606.36
2004-02-27	660	670	650	666	13,200	605.46
2004-02-26	655	655	645	650	8,000	590.91
2004-02-25	650	652	646	650	13,500	590.91
2004-02-24	650	651	645	646	10,800	587.27
2004-02-23	640	649	640	643	4,100	584.55
2004-02-20	640	640	635	636	4,900	578.18
2004-02-19	640	645	634	636	4,200	578.18
2004-02-18	645	645	632	634	7,500	576.36
2004-02-17	632	649	632	640	4,400	581.82
2004-02-16	640	640	632	632	3,600	574.55
2004-02-13	649	649	630	630	5,000	572.73
2004-02-12	635	646	635	640	9,400	581.82
2004-02-10	647	651	630	630	8,000	572.73
2004-02-09	654	654	645	647	7,800	588.18
2004-02-06	653	656	645	647	3,700	588.18
2004-02-05	657	657	640	643	5,500	584.55
2004-02-04	660	660	643	643	17,000	584.55
2004-02-03	657	660	641	648	7,700	589.09
2004-02-02	639	670	639	647	4,200	588.18
2004-01-30	637	656	636	639	9,000	580.91
2004-01-29	650	650	634	636	14,000	578.18
2004-01-28	677	677	654	656	22,500	596.36
2004-01-27	673	686	673	677	14,800	615.46
2004-01-26	669	695	668	668	26,000	607.27
2004-01-23	663	670	662	665	17,000	604.55
2004-01-22	653	670	653	665	8,100	604.55
2004-01-21	651	660	650	650	17,500	590.91
2004-01-20	651	666	650	651	9,100	591.82
2004-01-19	654	658	650	650	7,600	590.91
2004-01-16	646	652	631	652	8,600	592.73
2004-01-15	676	676	626	650	14,900	590.91
2004-01-14	680	680	670	679	2,600	617.27
2004-01-13	661	675	656	666	5,500	605.46
2004-01-09	660	670	660	661	9,000	600.91
2004-01-08	640	690	635	655	33,900	595.46
2004-01-07	643	649	634	634	4,700	576.36
2004-01-06	643	650	630	650	10,900	590.91
2004-01-05	628	640	628	640	2,100	581.82

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06月
日	月	火	水	木	金	土
« 05月31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