9896 JKホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	596	607	596	606	9,000	606
2007-12-27	604	606	586	596	4,100	596
2007-12-26	598	604	596	604	10,000	604
2007-12-25	620	630	568	582	26,700	582
2007-12-21	568	600	560	600	14,200	600
2007-12-20	590	590	565	578	9,900	578
2007-12-19	567	587	567	585	10,600	585
2007-12-18	560	597	541	585	27,900	585
2007-12-17	602	602	541	600	64,200	600
2007-12-14	660	661	622	624	37,200	624
2007-12-13	662	675	660	670	15,500	670
2007-12-12	663	684	651	671	24,300	671
2007-12-11	643	668	643	665	38,400	665
2007-12-10	684	684	643	646	87,100	646
2007-12-07	571	596	566	594	63,800	594
2007-12-06	571	577	557	574	17,700	574
2007-12-05	550	565	541	561	11,900	561
2007-12-04	551	570	541	541	13,300	541
2007-12-03	536	570	536	557	23,000	557
2007-11-30	530	536	520	532	17,700	532
2007-11-29	523	537	509	535	27,300	535
2007-11-28	520	548	520	533	8,000	533
2007-11-27	493	519	485	519	22,100	519
2007-11-26	511	511	488	503	18,800	503
2007-11-22	530	530	501	501	26,400	501
2007-11-21	521	522	498	510	40,600	510
2007-11-20	557	557	500	517	39,700	517
2007-11-19	559	564	553	559	16,500	559
2007-11-16	574	575	554	569	16,600	569
2007-11-15	571	593	562	581	25,300	581
2007-11-14	571	580	560	569	52,200	569
2007-11-13	589	599	570	570	58,400	570
2007-11-12	659	669	570	619	19,500	619
2007-11-09	669	679	663	669	18,600	669
2007-11-08	675	676	654	667	14,200	667
2007-11-07	692	694	683	685	10,200	685
2007-11-06	685	698	685	696	8,700	696
2007-11-05	685	694	673	675	13,100	675
2007-11-02	674	691	672	688	29,600	688
2007-11-01	705	712	684	694	30,000	694
2007-10-31	706	714	705	714	4,900	714
2007-10-30	710	715	694	712	12,800	712
2007-10-29	710	724	710	717	16,400	717
2007-10-26	707	707	695	703	10,800	703
2007-10-25	715	719	703	707	26,100	707
2007-10-24	699	703	692	701	31,000	701
2007-10-23	680	695	680	692	7,500	692
2007-10-22	671	686	670	686	11,900	686
2007-10-19	685	688	679	684	39,900	684
2007-10-18	701	718	696	715	6,800	715
2007-10-17	701	710	697	701	6,700	701
2007-10-16	706	720	703	703	11,900	703
2007-10-15	711	730	704	726	9,100	726
2007-10-12	735	746	720	720	13,800	720
2007-10-11	735	745	731	744	13,100	744
2007-10-10	737	737	726	727	6,600	727
2007-10-09	734	734	725	726	6,700	726
2007-10-05	724	743	722	737	6,400	737
2007-10-04	722	737	722	733	4,300	733
2007-10-03	715	740	711	736	13,700	736
2007-10-02	724	730	720	725	10,300	725
2007-10-01	723	726	712	722	8,400	722
2007-09-28	725	730	714	722	5,000	722
2007-09-27	712	724	710	724	17,200	724
2007-09-26	714	715	702	712	18,900	712
2007-09-25	714	715	700	715	22,200	715
2007-09-21	696	700	693	700	7,500	700
2007-09-20	719	719	697	702	11,700	702
2007-09-19	691	712	691	709	10,800	709
2007-09-18	693	694	684	690	11,800	690
2007-09-14	683	696	681	693	31,500	693
2007-09-13	689	696	687	693	12,900	693
2007-09-12	695	699	692	692	2,400	692
2007-09-11	688	699	687	697	8,000	697
2007-09-10	689	700	687	693	12,100	693
2007-09-07	701	707	699	700	16,600	700
2007-09-06	701	703	697	702	14,900	702
2007-09-05	710	718	702	702	6,900	702
2007-09-04	726	727	690	719	12,500	719
2007-09-03	722	728	717	723	4,200	723
2007-08-31	707	713	703	713	7,200	713
2007-08-30	700	704	700	704	12,600	704
2007-08-29	700	703	695	702	8,300	702
2007-08-28	706	713	706	711	2,000	711
2007-08-27	703	710	697	707	7,900	707
2007-08-24	712	712	699	700	14,500	700
2007-08-23	687	700	685	695	10,400	695
2007-08-22	685	688	683	684	2,900	684
2007-08-21	678	700	677	700	7,000	700
2007-08-20	689	691	671	677	14,500	677
2007-08-17	680	691	670	672	16,600	672
2007-08-16	696	696	676	691	8,100	691
2007-08-15	699	708	699	706	9,000	706
2007-08-14	701	712	701	711	8,200	711
2007-08-13	695	710	695	710	7,700	710
2007-08-10	700	713	695	704	11,400	704
2007-08-09	714	718	704	708	17,200	708
2007-08-08	718	722	708	712	17,400	712
2007-08-07	715	738	707	708	31,500	708
2007-08-06	701	718	691	701	15,900	701
2007-08-03	704	706	702	706	8,300	706
2007-08-02	710	710	701	710	14,600	710
2007-08-01	705	710	701	703	14,900	703
2007-07-31	710	717	708	713	13,600	713
2007-07-30	701	728	701	718	11,200	718
2007-07-27	725	736	704	719	14,300	719
2007-07-26	751	751	728	728	12,100	728
2007-07-25	772	772	749	749	16,900	749
2007-07-24	750	762	750	762	10,900	762
2007-07-23	749	756	749	755	13,000	755
2007-07-20	769	770	748	749	10,500	749
2007-07-19	751	779	748	759	18,300	759
2007-07-18	765	765	751	751	9,200	751
2007-07-17	763	766	761	761	9,100	761
2007-07-13	764	770	757	758	10,900	758
2007-07-12	758	764	753	764	8,900	764
2007-07-11	761	762	751	758	10,100	758
2007-07-10	782	785	765	771	35,000	771
2007-07-09	762	772	760	772	10,500	772
2007-07-06	767	767	760	760	11,700	760
2007-07-05	769	774	766	769	10,800	769
2007-07-04	769	769	761	763	11,100	763
2007-07-03	766	768	760	764	9,100	764
2007-07-02	769	775	765	765	12,800	765
2007-06-29	756	771	756	771	6,800	771
2007-06-28	757	769	748	756	137,600	756
2007-06-27	749	760	740	747	9,500	747
2007-06-26	759	759	753	754	6,000	754
2007-06-25	774	774	752	752	20,400	752
2007-06-22	770	770	757	764	17,800	764
2007-06-21	771	776	770	774	10,500	774
2007-06-20	772	777	770	770	8,000	770
2007-06-19	777	778	772	773	16,400	773
2007-06-18	774	780	770	773	17,100	773
2007-06-15	761	769	760	766	11,600	766
2007-06-14	738	764	738	752	17,700	752
2007-06-13	744	749	709	732	23,700	732
2007-06-12	762	763	747	749	25,100	749
2007-06-11	761	770	755	761	23,500	761
2007-06-08	785	785	769	770	30,800	770
2007-06-07	778	779	768	776	15,800	776
2007-06-06	780	788	770	782	16,400	782
2007-06-05	775	790	772	788	19,800	788
2007-06-04	798	798	764	765	19,300	765
2007-06-01	767	777	755	758	25,100	758
2007-05-31	759	763	757	758	11,100	758
2007-05-30	753	765	751	752	13,800	752
2007-05-29	749	760	749	760	12,700	760
2007-05-28	738	759	738	749	19,300	749
2007-05-25	732	734	710	726	22,300	726
2007-05-24	721	734	721	728	21,000	728
2007-05-23	720	737	720	723	21,000	723
2007-05-22	724	725	708	720	17,900	720
2007-05-21	720	729	715	724	16,000	724
2007-05-18	724	725	715	718	15,900	718
2007-05-17	709	721	708	716	23,900	716
2007-05-16	700	713	690	701	33,100	701
2007-05-15	702	709	671	675	27,700	675
2007-05-14	708	719	702	710	10,500	710
2007-05-11	708	714	694	701	16,300	701
2007-05-10	710	725	710	711	35,400	711
2007-05-09	735	738	690	716	71,200	716
2007-05-08	731	731	721	730	7,900	730
2007-05-07	714	741	712	729	26,400	729
2007-05-02	705	713	705	712	9,100	712
2007-05-01	714	714	705	705	6,500	705
2007-04-27	711	725	707	713	12,000	713
2007-04-26	705	721	705	710	17,300	710
2007-04-25	690	700	688	696	24,100	696
2007-04-24	694	696	677	684	31,700	684
2007-04-23	699	709	685	688	6,800	688
2007-04-20	705	708	692	696	9,300	696
2007-04-19	720	720	704	706	14,800	706
2007-04-18	709	724	706	720	30,100	720
2007-04-17	717	729	703	709	30,500	709
2007-04-16	715	730	712	718	29,100	718
2007-04-13	729	729	706	709	20,800	709
2007-04-12	742	744	711	727	43,900	727
2007-04-11	753	758	742	742	24,800	742
2007-04-10	758	758	753	753	13,700	753
2007-04-09	745	755	745	755	16,200	755
2007-04-06	755	755	748	748	11,300	748
2007-04-05	758	760	751	752	24,300	752
2007-04-04	747	761	747	755	29,400	755
2007-04-03	758	758	745	745	20,200	745
2007-04-02	747	757	744	744	64,000	744
2007-03-30	730	745	730	738	29,900	738
2007-03-29	733	738	730	730	25,600	730
2007-03-28	734	748	733	734	24,000	734
2007-03-27	743	745	732	736	41,100	736
2007-03-26	745	755	745	747	22,200	747
2007-03-23	748	755	744	744	43,800	744
2007-03-22	735	750	735	738	52,700	738
2007-03-20	740	748	739	739	32,800	739
2007-03-19	740	744	735	740	44,700	740
2007-03-16	763	767	742	742	35,400	742
2007-03-15	757	770	757	760	8,600	760
2007-03-14	786	787	754	754	47,500	754
2007-03-13	785	793	784	789	9,600	789
2007-03-12	789	794	778	783	15,400	783
2007-03-09	772	796	772	779	53,500	779
2007-03-08	754	773	751	773	10,600	773
2007-03-07	763	768	751	753	31,800	753
2007-03-06	751	759	748	753	28,500	753
2007-03-05	773	779	754	759	29,000	759
2007-03-02	787	795	776	777	16,800	777
2007-03-01	778	788	777	786	26,000	786
2007-02-28	763	794	752	776	43,800	776
2007-02-27	805	805	799	803	6,400	803
2007-02-26	803	809	803	806	8,500	806
2007-02-23	810	810	800	810	23,700	810
2007-02-22	809	813	800	805	11,900	805
2007-02-21	801	801	785	799	12,100	799
2007-02-20	808	808	795	803	12,500	803
2007-02-19	806	812	804	809	13,000	809
2007-02-16	811	812	805	808	12,200	808
2007-02-15	811	817	804	816	18,700	816
2007-02-14	810	819	810	810	19,200	810
2007-02-13	811	815	808	810	12,000	810
2007-02-09	810	819	809	810	20,400	810
2007-02-08	812	818	809	810	16,200	810
2007-02-07	815	822	809	813	14,800	813
2007-02-06	807	816	807	815	8,400	815
2007-02-05	818	818	805	807	18,800	807
2007-02-02	813	824	812	818	26,800	818
2007-02-01	805	822	804	822	23,000	822
2007-01-31	804	808	803	803	9,900	803
2007-01-30	810	813	803	803	18,700	803
2007-01-29	807	818	806	807	22,000	807
2007-01-26	807	811	801	806	33,100	806
2007-01-25	813	813	806	807	24,800	807
2007-01-24	811	815	810	813	22,000	813
2007-01-23	810	813	806	811	17,900	811
2007-01-22	806	813	806	810	15,900	810
2007-01-19	810	813	807	808	15,500	808
2007-01-18	807	816	807	809	15,100	809
2007-01-17	801	810	801	805	12,000	805
2007-01-16	811	816	810	816	151,400	816
2007-01-15	807	815	807	815	8,900	815
2007-01-12	804	812	802	806	19,900	806
2007-01-11	803	814	799	801	21,500	801
2007-01-10	812	815	802	802	22,700	802
2007-01-09	802	815	802	813	5,500	813
2007-01-05	805	810	797	802	13,600	802
2007-01-04	815	815	806	810	3,700	810

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