9889 JBCCホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 4,650 | 4,700 | 4,600 | 4,600 | 29,000 | 4,600 |
| 1999-12-29 | 4,860 | 4,860 | 4,600 | 4,700 | 54,000 | 4,700 |
| 1999-12-28 | 4,600 | 4,800 | 4,460 | 4,790 | 65,000 | 4,790 |
| 1999-12-27 | 4,800 | 4,800 | 4,600 | 4,600 | 81,000 | 4,600 |
| 1999-12-24 | 5,300 | 5,400 | 4,900 | 4,900 | 112,000 | 4,900 |
| 1999-12-22 | 5,250 | 5,500 | 5,100 | 5,290 | 248,000 | 5,290 |
| 1999-12-21 | 4,680 | 5,200 | 4,500 | 5,200 | 273,000 | 5,200 |
| 1999-12-20 | 5,500 | 5,600 | 4,620 | 5,010 | 358,000 | 5,010 |
| 1999-12-17 | 6,020 | 6,020 | 4,990 | 5,330 | 819,000 | 5,330 |
| 1999-12-16 | 4,770 | 5,020 | 4,650 | 5,020 | 569,000 | 5,020 |
| 1999-12-15 | 4,520 | 4,520 | 4,520 | 4,520 | 206,000 | 4,520 |
| 1999-12-14 | 4,020 | 4,020 | 3,650 | 4,020 | 834,000 | 4,020 |
| 1999-12-13 | 3,520 | 3,520 | 3,520 | 3,520 | 196,000 | 3,520 |
| 1999-12-09 | 2,420 | 2,620 | 2,420 | 2,620 | 572,000 | 2,620 |
| 1999-12-08 | 1,920 | 2,220 | 1,920 | 2,220 | 156,000 | 2,220 |
| 1999-12-07 | 1,899 | 1,920 | 1,890 | 1,920 | 68,000 | 1,920 |
| 1999-12-06 | 1,930 | 1,939 | 1,845 | 1,899 | 83,000 | 1,899 |
| 1999-12-03 | 1,690 | 2,000 | 1,680 | 1,900 | 190,000 | 1,900 |
| 1999-12-02 | 1,885 | 1,885 | 1,655 | 1,710 | 80,000 | 1,710 |
| 1999-12-01 | 2,095 | 2,095 | 2,015 | 2,015 | 41,000 | 2,015 |
| 1999-11-30 | 2,200 | 2,200 | 2,080 | 2,120 | 32,000 | 2,120 |
| 1999-11-29 | 2,230 | 2,230 | 2,200 | 2,220 | 39,000 | 2,220 |
| 1999-11-26 | 2,240 | 2,250 | 2,075 | 2,230 | 71,000 | 2,230 |
| 1999-11-25 | 2,520 | 2,530 | 2,255 | 2,260 | 96,000 | 2,260 |
| 1999-11-24 | 2,660 | 2,660 | 2,585 | 2,600 | 49,000 | 2,600 |
| 1999-11-22 | 2,800 | 2,800 | 2,650 | 2,700 | 14,000 | 2,700 |
| 1999-11-19 | 2,700 | 2,890 | 2,700 | 2,875 | 68,000 | 2,875 |
| 1999-11-18 | 2,795 | 2,795 | 2,755 | 2,755 | 2,000 | 2,755 |
| 1999-11-17 | 2,850 | 2,850 | 2,600 | 2,850 | 25,000 | 2,850 |
| 1999-11-16 | 2,985 | 2,985 | 2,810 | 2,870 | 23,000 | 2,870 |
| 1999-11-15 | 3,000 | 3,000 | 2,910 | 3,000 | 44,000 | 3,000 |
| 1999-11-12 | 3,130 | 3,130 | 3,000 | 3,000 | 35,000 | 3,000 |
| 1999-11-11 | 3,190 | 3,280 | 2,950 | 3,190 | 160,000 | 3,190 |
| 1999-11-10 | 2,900 | 3,240 | 2,900 | 3,090 | 235,000 | 3,090 |
| 1999-11-09 | 2,715 | 2,915 | 2,715 | 2,915 | 91,000 | 2,915 |
| 1999-11-08 | 2,700 | 2,860 | 2,700 | 2,700 | 148,000 | 2,700 |
| 1999-11-05 | 2,635 | 2,700 | 2,620 | 2,630 | 46,000 | 2,630 |
| 1999-11-04 | 2,500 | 2,640 | 2,500 | 2,595 | 30,000 | 2,595 |
| 1999-11-02 | 2,500 | 2,500 | 2,450 | 2,450 | 5,000 | 2,450 |
| 1999-11-01 | 2,615 | 2,620 | 2,450 | 2,450 | 8,000 | 2,450 |
| 1999-10-29 | 2,665 | 2,665 | 2,460 | 2,610 | 41,000 | 2,610 |
| 1999-10-28 | 2,660 | 2,660 | 2,650 | 2,650 | 6,000 | 2,650 |
| 1999-10-27 | 2,700 | 2,700 | 2,650 | 2,660 | 15,000 | 2,660 |
| 1999-10-26 | 2,700 | 2,710 | 2,690 | 2,700 | 33,000 | 2,700 |
| 1999-10-25 | 2,700 | 2,700 | 2,700 | 2,700 | 11,000 | 2,700 |
| 1999-10-22 | 2,685 | 2,700 | 2,685 | 2,695 | 70,000 | 2,695 |
| 1999-10-21 | 2,740 | 2,740 | 2,655 | 2,700 | 64,000 | 2,700 |
| 1999-10-20 | 2,615 | 2,750 | 2,615 | 2,740 | 36,000 | 2,740 |
| 1999-10-19 | 2,580 | 2,600 | 2,530 | 2,600 | 24,000 | 2,600 |
| 1999-10-18 | 2,720 | 2,720 | 2,470 | 2,500 | 55,000 | 2,500 |
| 1999-10-15 | 2,795 | 2,800 | 2,750 | 2,750 | 39,000 | 2,750 |
| 1999-10-14 | 2,800 | 2,850 | 2,800 | 2,800 | 30,000 | 2,800 |
| 1999-10-13 | 2,900 | 2,900 | 2,800 | 2,850 | 55,000 | 2,850 |
| 1999-10-12 | 3,100 | 3,100 | 2,950 | 2,950 | 28,000 | 2,950 |
| 1999-10-08 | 3,180 | 3,180 | 3,080 | 3,100 | 25,000 | 3,100 |
| 1999-10-07 | 3,180 | 3,180 | 3,130 | 3,170 | 25,000 | 3,170 |
| 1999-10-06 | 3,160 | 3,200 | 3,100 | 3,200 | 58,000 | 3,200 |
| 1999-10-05 | 3,290 | 3,350 | 3,160 | 3,170 | 25,000 | 3,170 |
| 1999-10-04 | 3,500 | 3,500 | 3,300 | 3,300 | 31,000 | 3,300 |
| 1999-10-01 | 3,250 | 3,300 | 3,200 | 3,300 | 75,000 | 3,300 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
