9896 JKホールディングス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	806	810	806	806	3,300	806
2006-12-28	806	808	800	806	6,800	806
2006-12-27	803	807	798	802	29,000	802
2006-12-26	800	804	791	804	21,300	804
2006-12-25	801	802	796	796	31,900	796
2006-12-22	808	812	801	802	27,200	802
2006-12-21	807	813	805	808	23,700	808
2006-12-20	805	831	803	819	30,600	819
2006-12-19	815	815	804	804	17,700	804
2006-12-18	807	814	807	813	8,800	813
2006-12-15	808	810	803	807	14,900	807
2006-12-14	809	819	808	809	8,300	809
2006-12-13	806	816	806	814	11,700	814
2006-12-12	813	816	806	807	14,500	807
2006-12-11	808	814	807	814	14,200	814
2006-12-08	825	826	808	808	49,900	808
2006-12-07	789	797	776	795	19,000	795
2006-12-06	776	784	771	783	13,100	783
2006-12-05	782	782	766	767	8,000	767
2006-12-04	771	788	767	768	11,800	768
2006-12-01	764	774	758	770	10,000	770
2006-11-30	755	758	753	754	9,800	754
2006-11-29	748	749	740	747	9,600	747
2006-11-28	735	754	730	747	25,800	747
2006-11-27	733	739	733	737	22,200	737
2006-11-24	743	743	733	734	20,800	734
2006-11-22	733	741	730	733	28,800	733
2006-11-21	736	742	733	733	21,200	733
2006-11-20	742	746	736	736	21,100	736
2006-11-17	740	744	739	740	20,000	740
2006-11-16	741	756	741	743	16,000	743
2006-11-15	752	752	742	744	19,500	744
2006-11-14	743	763	740	751	23,200	751
2006-11-13	746	750	740	742	54,700	742
2006-11-10	749	753	739	741	19,700	741
2006-11-09	746	750	736	737	30,100	737
2006-11-08	761	765	736	736	88,200	736
2006-11-07	805	805	756	763	99,400	763
2006-11-06	804	812	797	806	42,400	806
2006-11-02	805	809	801	809	17,600	809
2006-11-01	804	807	797	803	27,300	803
2006-10-31	801	809	801	805	21,600	805
2006-10-30	829	829	801	801	47,500	801
2006-10-27	833	837	815	816	36,500	816
2006-10-26	830	835	824	828	24,900	828
2006-10-25	828	830	820	826	24,800	826
2006-10-24	820	822	813	820	17,000	820
2006-10-23	820	821	814	818	19,300	818
2006-10-20	820	823	814	820	9,000	820
2006-10-19	819	824	817	823	15,300	823
2006-10-18	816	823	807	818	35,500	818
2006-10-17	819	819	810	811	18,200	811
2006-10-16	808	819	808	818	13,900	818
2006-10-13	811	813	803	808	17,300	808
2006-10-12	800	813	799	802	14,000	802
2006-10-11	813	813	799	799	24,100	799
2006-10-10	810	812	801	807	16,400	807
2006-10-06	807	813	804	812	18,100	812
2006-10-05	814	818	804	816	17,700	816
2006-10-04	817	817	805	805	13,400	805
2006-10-03	815	819	813	817	17,500	817
2006-10-02	814	821	811	815	10,700	815
2006-09-29	820	820	810	813	9,800	813
2006-09-28	809	815	807	815	5,800	815
2006-09-27	813	818	802	808	27,000	808
2006-09-26	829	829	811	811	13,100	811
2006-09-25	819	832	812	829	30,200	829
2006-09-22	807	818	807	810	11,400	810
2006-09-21	809	814	800	811	13,200	811
2006-09-20	808	811	805	809	9,100	809
2006-09-19	805	818	805	813	14,500	813
2006-09-15	811	811	800	801	10,000	801
2006-09-14	800	810	800	801	6,500	801
2006-09-13	820	822	798	798	14,800	798
2006-09-12	815	822	811	814	18,700	814
2006-09-11	823	824	815	815	14,400	815
2006-09-08	827	835	824	827	38,100	827
2006-09-07	823	835	821	821	20,500	821
2006-09-06	828	835	825	827	11,100	827
2006-09-05	823	832	823	828	5,000	828
2006-09-04	817	834	817	829	17,500	829
2006-09-01	822	830	817	821	22,000	821
2006-08-31	824	835	818	827	37,700	827
2006-08-30	823	824	817	820	4,300	820
2006-08-29	824	824	813	823	9,000	823
2006-08-28	830	830	813	816	21,300	816
2006-08-25	824	825	813	820	14,900	820
2006-08-24	829	829	814	818	34,300	818
2006-08-23	830	830	817	828	20,400	828
2006-08-22	808	826	805	825	26,900	825
2006-08-21	815	815	803	804	9,300	804
2006-08-18	808	810	805	810	11,500	810
2006-08-17	804	809	802	804	22,900	804
2006-08-16	812	813	806	808	21,200	808
2006-08-15	808	816	807	808	9,600	808
2006-08-14	805	813	801	812	11,100	812
2006-08-11	801	812	801	808	13,000	808
2006-08-10	800	811	800	810	19,400	810
2006-08-09	791	803	791	803	17,300	803
2006-08-08	799	806	790	801	28,000	801
2006-08-07	812	833	798	798	55,300	798
2006-08-04	833	833	816	828	26,000	828
2006-08-03	817	855	815	833	55,700	833
2006-08-02	808	816	808	816	11,300	816
2006-08-01	809	817	804	808	23,500	808
2006-07-31	813	816	799	808	25,100	808
2006-07-28	818	818	797	803	14,300	803
2006-07-27	806	818	799	817	17,200	817
2006-07-26	815	815	797	801	11,600	801
2006-07-25	820	820	809	815	14,700	815
2006-07-24	799	807	793	802	12,800	802
2006-07-21	811	814	800	806	13,100	806
2006-07-20	795	810	790	810	120,700	810
2006-07-19	807	811	785	792	12,500	792
2006-07-18	820	820	790	813	22,400	813
2006-07-14	816	829	808	821	49,500	821
2006-07-13	810	821	805	818	21,300	818
2006-07-12	816	822	806	815	34,500	815
2006-07-11	824	828	807	825	19,100	825
2006-07-10	830	830	802	824	50,400	824
2006-07-07	814	820	813	820	26,200	820
2006-07-06	819	820	808	818	12,600	818
2006-07-05	810	824	810	821	92,700	821
2006-07-04	818	819	811	813	8,700	813
2006-07-03	820	820	808	810	24,300	810
2006-06-30	811	821	809	812	16,300	812
2006-06-29	809	813	802	803	15,300	803
2006-06-28	804	809	800	803	27,800	803
2006-06-27	805	812	804	808	16,200	808
2006-06-26	820	820	803	806	10,600	806
2006-06-23	819	820	800	817	21,600	817
2006-06-22	814	820	810	819	21,600	819
2006-06-21	799	808	783	806	25,700	806
2006-06-20	798	808	791	798	30,100	798
2006-06-19	792	801	790	797	7,500	797
2006-06-16	780	800	780	787	16,200	787
2006-06-15	771	777	757	777	23,800	777
2006-06-14	740	777	740	756	14,400	756
2006-06-13	759	774	759	766	22,500	766
2006-06-12	740	768	731	758	21,700	758
2006-06-09	748	750	738	739	81,300	739
2006-06-08	752	769	748	751	47,800	751
2006-06-07	770	770	760	762	26,900	762
2006-06-06	774	782	771	775	16,500	775
2006-06-05	777	790	772	780	32,400	780
2006-06-02	785	786	755	774	32,500	774
2006-06-01	807	811	787	787	14,700	787
2006-05-31	797	806	797	801	15,200	801
2006-05-30	816	824	803	807	26,700	807
2006-05-29	830	832	823	825	27,600	825
2006-05-26	823	829	815	827	12,200	827
2006-05-25	823	823	805	818	22,100	818
2006-05-24	799	806	798	803	27,400	803
2006-05-23	806	818	797	797	29,800	797
2006-05-22	817	831	809	812	12,300	812
2006-05-19	814	818	805	818	32,400	818
2006-05-18	814	823	814	822	11,900	822
2006-05-17	838	842	811	826	28,600	826
2006-05-16	848	848	830	831	66,700	831
2006-05-15	790	843	790	829	73,800	829
2006-05-12	820	821	799	810	51,200	810
2006-05-11	834	840	826	828	43,400	828
2006-05-10	848	852	834	838	65,700	838
2006-05-09	852	860	835	854	94,800	854
2006-05-08	888	900	886	892	21,500	892
2006-05-02	880	909	880	890	21,600	890
2006-05-01	881	900	867	896	17,000	896
2006-04-28	902	902	866	891	44,800	891
2006-04-27	899	908	895	902	17,400	902
2006-04-26	895	903	891	898	15,000	898
2006-04-25	904	904	895	898	17,000	898
2006-04-24	900	908	891	895	27,700	895
2006-04-21	910	924	908	920	31,800	920
2006-04-20	913	921	910	911	18,900	911
2006-04-19	918	927	915	915	12,200	915
2006-04-18	907	927	906	920	24,300	920
2006-04-17	923	925	908	911	17,100	911
2006-04-14	912	922	907	912	30,400	912
2006-04-13	903	915	902	907	18,100	907
2006-04-12	920	920	900	909	32,600	909
2006-04-11	925	937	920	920	36,500	920
2006-04-10	922	926	918	921	50,700	921
2006-04-07	911	920	910	917	31,100	917
2006-04-06	902	916	899	908	25,600	908
2006-04-05	915	919	897	897	57,000	897
2006-04-04	892	907	892	907	31,400	907
2006-04-03	898	907	887	889	26,200	889
2006-03-31	920	921	888	888	53,700	888
2006-03-30	882	905	882	900	57,400	900
2006-03-29	886	887	880	882	18,100	882
2006-03-28	886	890	875	886	22,400	886
2006-03-27	889	890	884	884	51,600	884
2006-03-24	888	889	884	886	38,800	886
2006-03-23	886	889	883	883	23,500	883
2006-03-22	883	887	881	886	30,200	886
2006-03-20	885	886	875	881	39,900	881
2006-03-17	885	885	877	882	36,600	882
2006-03-16	895	895	885	885	11,500	885
2006-03-15	892	894	880	887	16,800	887
2006-03-14	890	892	884	889	24,200	889
2006-03-13	892	896	885	890	35,600	890
2006-03-10	880	888	870	875	58,800	875
2006-03-09	857	883	853	880	19,400	880
2006-03-08	862	877	853	861	23,400	861
2006-03-07	887	887	871	872	21,700	872
2006-03-06	906	909	848	889	63,200	889
2006-03-03	912	912	882	899	35,600	899
2006-03-02	905	918	902	902	23,800	902
2006-03-01	908	910	900	900	38,500	900
2006-02-28	906	917	894	911	28,700	911
2006-02-27	922	928	886	886	53,200	886
2006-02-24	922	930	907	919	29,600	919
2006-02-23	899	916	899	909	24,000	909
2006-02-22	914	922	881	893	25,500	893
2006-02-21	889	907	880	904	41,200	904
2006-02-20	920	922	899	909	42,100	909
2006-02-17	950	954	923	931	63,700	931
2006-02-16	940	950	938	942	41,500	942
2006-02-15	934	950	928	949	28,900	949
2006-02-14	930	935	920	931	63,800	931
2006-02-13	965	965	940	943	70,600	943
2006-02-10	966	980	956	961	50,100	961
2006-02-09	978	980	965	966	89,600	966
2006-02-08	988	988	958	958	127,700	958
2006-02-07	994	997	951	968	278,100	968
2006-02-06	940	977	936	964	293,800	964
2006-02-03	935	935	922	925	38,000	925
2006-02-02	933	939	921	935	28,500	935
2006-02-01	930	938	928	933	21,300	933
2006-01-31	935	940	925	933	22,800	933
2006-01-30	925	936	920	926	55,400	926
2006-01-27	910	923	902	919	51,100	919
2006-01-26	909	909	896	900	43,400	900
2006-01-25	910	910	901	901	23,500	901
2006-01-24	901	912	901	907	15,700	907
2006-01-23	890	910	883	900	40,600	900
2006-01-20	940	943	901	910	41,400	910
2006-01-19	890	930	888	930	59,300	930
2006-01-18	926	934	880	905	81,700	905
2006-01-17	943	947	927	927	119,500	927
2006-01-16	944	945	926	933	73,600	933
2006-01-13	925	939	925	925	56,200	925
2006-01-12	925	942	910	934	76,000	934
2006-01-11	880	922	880	922	54,900	922
2006-01-10	874	895	874	878	41,100	878
2006-01-06	861	870	857	857	33,200	857
2006-01-05	871	877	860	865	16,200	865
2006-01-04	882	889	855	861	20,300	861

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