9896 JKホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	587	588	583	586	18,100	586
2016-12-29	591	591	585	588	19,400	588
2016-12-28	593	596	592	593	7,700	593
2016-12-27	591	596	587	595	23,100	595
2016-12-26	599	599	580	595	39,600	595
2016-12-22	600	600	590	599	25,700	599
2016-12-21	600	600	597	600	20,100	600
2016-12-20	601	601	596	601	26,600	601
2016-12-19	597	601	590	601	31,000	601
2016-12-16	600	603	583	600	53,500	600
2016-12-15	600	602	586	595	40,300	595
2016-12-14	600	604	599	604	16,500	604
2016-12-13	595	603	595	603	37,500	603
2016-12-12	596	599	586	599	42,200	599
2016-12-09	604	604	595	598	66,300	598
2016-12-08	594	600	586	600	68,100	600
2016-12-07	596	598	589	597	55,200	597
2016-12-06	597	597	592	595	22,700	595
2016-12-05	597	597	581	595	27,600	595
2016-12-02	597	599	593	598	17,900	598
2016-12-01	598	599	596	599	30,200	599
2016-11-30	595	598	590	598	15,100	598
2016-11-29	590	595	588	595	25,000	595
2016-11-28	580	590	580	590	27,700	590
2016-11-25	589	589	579	583	42,600	583
2016-11-24	588	588	582	586	21,200	586
2016-11-22	580	587	577	587	31,600	587
2016-11-21	569	579	567	579	35,100	579
2016-11-18	565	568	561	565	25,000	565
2016-11-17	557	562	554	561	31,700	561
2016-11-16	555	559	553	559	31,500	559
2016-11-15	554	554	545	552	18,200	552
2016-11-14	548	555	548	554	20,500	554
2016-11-11	550	554	545	548	22,400	548
2016-11-10	543	548	537	547	29,200	547
2016-11-09	532	539	518	519	39,600	519
2016-11-08	545	556	528	537	47,500	537
2016-11-07	540	546	540	542	21,500	542
2016-11-04	545	545	535	544	19,700	544
2016-11-02	547	552	546	549	27,400	549
2016-11-01	552	554	547	550	29,000	550
2016-10-31	547	552	547	551	30,900	551
2016-10-28	550	550	531	546	44,700	546
2016-10-27	547	550	545	550	21,700	550
2016-10-26	536	545	536	545	34,100	545
2016-10-25	535	542	534	539	46,000	539
2016-10-24	525	532	523	532	32,200	532
2016-10-21	523	526	522	524	19,600	524
2016-10-20	519	525	518	521	26,900	521
2016-10-19	515	517	514	517	14,200	517
2016-10-17	510	511	508	510	21,700	510
2016-10-13	505	506	504	506	13,500	506
2016-10-12	502	504	502	503	15,900	503
2016-10-11	502	504	501	503	10,500	503
2016-10-07	502	502	500	502	10,300	502
2016-10-06	501	503	500	502	21,600	502
2016-10-05	500	501	499	500	18,100	500
2016-10-04	497	500	497	498	15,500	498
2016-10-03	500	500	498	499	13,700	499
2016-09-30	498	499	497	498	11,200	498
2016-09-29	498	501	496	501	25,600	501
2016-09-28	496	498	494	497	10,000	497
2016-09-27	493	498	487	498	32,100	498
2016-09-26	497	497	492	494	12,800	494
2016-09-23	499	499	495	496	33,200	496
2016-09-21	488	498	484	498	29,800	498
2016-09-20	484	488	482	485	20,900	485
2016-09-16	481	484	479	484	15,900	484
2016-09-15	480	482	480	480	4,700	480
2016-09-14	482	484	481	481	6,800	481
2016-09-13	484	484	482	482	6,500	482
2016-09-12	481	485	480	484	11,400	484
2016-09-09	486	488	481	486	25,500	486
2016-09-08	486	488	484	488	14,600	488
2016-09-07	488	489	487	488	18,900	488
2016-09-06	487	489	485	488	10,000	488
2016-09-05	490	490	486	487	7,300	487
2016-09-02	487	488	485	487	7,200	487
2016-09-01	485	488	485	488	6,500	488
2016-08-31	482	486	482	486	7,700	486
2016-08-30	483	484	482	482	4,300	482
2016-08-29	485	485	479	483	11,800	483
2016-08-26	480	481	478	478	8,100	478
2016-08-25	484	484	477	480	18,400	480
2016-08-24	475	479	473	479	6,900	479
2016-08-23	474	477	471	471	9,800	471
2016-08-22	467	477	467	474	11,200	474
2016-08-19	466	474	465	468	11,500	468
2016-08-18	471	472	467	467	12,200	467
2016-08-17	470	474	470	473	15,200	473
2016-08-16	479	479	471	471	14,100	471
2016-08-15	477	477	473	474	9,100	474
2016-08-12	480	480	470	476	9,800	476
2016-08-10	476	477	474	475	10,400	475
2016-08-09	477	479	475	479	7,100	479
2016-08-08	480	481	475	479	25,100	479
2016-08-05	480	482	470	475	11,700	475
2016-08-04	474	480	473	475	9,400	475
2016-08-03	477	478	473	473	13,600	473
2016-08-02	478	483	478	479	7,700	479
2016-08-01	481	483	478	482	7,400	482
2016-07-29	479	484	478	484	12,000	484
2016-07-28	483	483	480	481	8,800	481
2016-07-27	483	486	481	483	15,800	483
2016-07-26	483	484	478	482	17,500	482
2016-07-25	482	485	480	483	22,300	483
2016-07-22	480	483	478	483	11,300	483
2016-07-21	482	485	480	483	18,200	483
2016-07-20	479	482	478	481	12,400	481
2016-07-19	476	481	475	481	13,100	481
2016-07-15	480	480	471	476	16,000	476
2016-07-14	475	479	472	476	20,300	476
2016-07-13	475	477	473	475	15,500	475
2016-07-12	471	476	471	473	18,500	473
2016-07-11	464	473	460	469	24,200	469
2016-07-08	473	473	459	460	74,000	460
2016-07-07	452	459	452	459	21,500	459
2016-07-06	456	456	449	451	25,700	451
2016-07-05	456	461	456	460	16,300	460
2016-07-04	458	461	454	456	13,300	456
2016-07-01	457	458	451	457	16,500	457
2016-06-30	455	456	452	452	18,500	452
2016-06-29	448	454	445	450	14,000	450
2016-06-28	438	450	438	445	16,100	445
2016-06-27	440	444	437	439	18,500	439
2016-06-24	460	460	431	432	53,400	432
2016-06-23	444	453	444	453	12,700	453
2016-06-22	450	450	445	447	14,600	447
2016-06-21	444	449	443	449	9,100	449
2016-06-20	443	445	442	444	10,300	444
2016-06-17	435	441	435	437	15,800	437
2016-06-16	445	445	434	434	29,800	434
2016-06-15	448	448	443	443	27,400	443
2016-06-14	451	455	448	449	28,200	449
2016-06-13	461	461	452	452	25,300	452
2016-06-10	465	465	460	461	29,200	461
2016-06-09	463	466	461	461	10,600	461
2016-06-08	458	464	457	463	16,300	463
2016-06-07	455	457	454	456	10,100	456
2016-06-06	455	456	452	453	17,500	453
2016-06-03	458	459	455	456	8,000	456
2016-06-02	460	464	457	457	11,400	457
2016-06-01	459	468	457	462	17,300	462
2016-05-31	462	464	459	463	16,900	463
2016-05-30	462	463	460	461	10,200	461
2016-05-27	458	462	458	461	5,300	461
2016-05-26	458	463	458	459	13,600	459
2016-05-25	464	464	458	458	22,100	458
2016-05-24	454	459	454	457	13,300	457
2016-05-23	456	457	452	454	18,700	454
2016-05-20	452	456	452	455	14,300	455
2016-05-19	454	455	451	451	16,300	451
2016-05-18	455	456	451	453	22,100	453
2016-05-17	457	457	452	454	18,300	454
2016-05-16	464	466	451	453	26,800	453
2016-05-13	458	462	453	453	30,500	453
2016-05-12	456	459	456	458	8,600	458
2016-05-11	458	460	456	458	11,900	458
2016-05-10	454	460	454	456	18,000	456
2016-05-09	455	456	452	453	26,600	453
2016-05-06	460	461	453	455	14,800	455
2016-05-02	460	462	455	458	26,400	458
2016-04-28	474	475	465	466	26,100	466
2016-04-27	480	480	471	471	13,900	471
2016-04-26	484	484	472	474	13,400	474
2016-04-25	482	484	478	484	29,700	484
2016-04-22	476	477	473	477	16,100	477
2016-04-21	475	477	472	475	23,200	475
2016-04-20	475	475	468	471	18,400	471
2016-04-19	471	476	470	472	18,300	472
2016-04-18	463	466	454	461	27,100	461
2016-04-15	476	477	468	468	17,700	468
2016-04-14	470	476	466	476	24,900	476
2016-04-13	462	468	457	464	18,900	464
2016-04-12	452	471	452	459	16,700	459
2016-04-11	457	457	451	451	14,900	451
2016-04-08	451	464	450	458	39,700	458
2016-04-07	453	457	452	453	17,000	453
2016-04-06	457	459	454	454	20,400	454
2016-04-05	468	468	457	457	21,200	457
2016-04-04	464	473	463	470	23,700	470
2016-04-01	476	476	459	463	62,000	463
2016-03-31	485	486	477	477	37,000	477
2016-03-30	490	491	487	487	29,700	487
2016-03-29	484	497	481	495	155,300	495
2016-03-28	501	504	500	500	299,700	500
2016-03-25	505	505	500	500	115,400	500
2016-03-24	505	505	498	501	53,600	501
2016-03-23	508	508	506	508	34,300	508
2016-03-22	504	508	503	508	37,600	508
2016-03-18	499	499	495	499	24,000	499
2016-03-17	499	502	498	499	31,500	499
2016-03-16	501	502	499	499	21,400	499
2016-03-15	498	503	498	502	23,300	502
2016-03-14	493	499	493	498	37,300	498
2016-03-11	488	492	487	491	44,900	491
2016-03-10	486	489	486	489	27,900	489
2016-03-09	486	488	484	486	19,000	486
2016-03-08	489	491	485	487	31,200	487
2016-03-07	485	488	483	488	29,100	488
2016-03-04	476	480	476	480	13,500	480
2016-03-03	475	477	472	475	20,700	475
2016-03-02	469	476	466	475	40,800	475
2016-03-01	465	468	462	465	18,600	465
2016-02-29	472	472	463	463	35,600	463
2016-02-26	470	470	466	467	14,600	467
2016-02-25	459	469	457	465	39,200	465
2016-02-24	452	456	450	453	20,200	453
2016-02-23	458	459	452	453	20,000	453
2016-02-22	456	456	451	456	19,600	456
2016-02-19	453	457	451	456	13,100	456
2016-02-18	454	461	454	456	15,600	456
2016-02-17	455	460	447	450	23,900	450
2016-02-16	453	462	451	455	20,100	455
2016-02-15	452	458	447	455	24,500	455
2016-02-12	445	449	436	436	55,900	436
2016-02-10	471	472	455	457	39,400	457
2016-02-09	470	475	464	468	24,700	468
2016-02-08	466	483	465	481	49,400	481
2016-02-05	471	472	465	470	21,700	470
2016-02-04	476	480	470	471	25,300	471
2016-02-03	484	484	475	478	18,700	478
2016-02-02	497	497	484	485	21,700	485
2016-02-01	489	497	487	496	35,000	496
2016-01-29	477	488	472	486	21,900	486
2016-01-28	477	481	473	476	17,600	476
2016-01-27	472	478	472	477	14,800	477
2016-01-26	478	478	467	467	25,300	467
2016-01-25	479	479	470	474	30,600	474
2016-01-22	456	467	453	466	34,400	466
2016-01-21	459	462	444	444	60,500	444
2016-01-20	475	476	460	460	46,100	460
2016-01-19	478	480	470	474	20,700	474
2016-01-18	470	476	467	473	34,400	473
2016-01-15	480	483	475	477	31,900	477
2016-01-14	480	480	471	476	50,400	476
2016-01-13	483	488	482	482	35,300	482
2016-01-12	484	489	480	480	46,700	480
2016-01-08	492	494	484	484	41,800	484
2016-01-07	499	503	491	492	64,600	492
2016-01-06	502	503	495	499	31,500	499
2016-01-05	496	503	492	499	26,600	499
2016-01-04	502	504	491	494	43,800	494

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