9889 JBCCホールディングス(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	1,481	1,529	1,481	1,500	22,700	375
2000-12-28	1,460	1,499	1,452	1,466	33,900	366.50
2000-12-27	1,500	1,530	1,425	1,430	38,000	357.50
2000-12-26	1,690	1,690	1,510	1,531	42,200	382.75
2000-12-25	1,630	1,630	1,630	1,630	24,000	407.50
2000-12-22	1,445	1,580	1,430	1,430	48,700	357.50
2000-12-21	1,515	1,515	1,365	1,385	103,300	346.25
2000-12-20	1,840	1,840	1,655	1,665	37,500	416.25
2000-12-19	1,865	1,868	1,852	1,852	13,500	463
2000-12-18	1,865	1,912	1,865	1,889	10,800	472.25
2000-12-15	1,862	1,871	1,850	1,865	32,500	466.25
2000-12-14	1,900	1,910	1,860	1,861	19,800	465.25
2000-12-13	1,940	1,949	1,879	1,949	16,400	487.25
2000-12-12	1,980	1,999	1,974	1,974	12,800	493.50
2000-12-11	1,911	1,972	1,909	1,955	15,600	488.75
2000-12-08	1,910	1,930	1,851	1,901	48,500	475.25
2000-12-07	2,000	2,000	1,940	1,950	25,600	487.50
2000-12-06	2,070	2,070	1,997	2,000	52,200	500
2000-12-05	2,090	2,095	1,965	1,968	26,100	492
2000-12-04	2,125	2,150	2,010	2,050	47,900	512.50
2000-12-01	2,100	2,145	2,100	2,125	24,900	531.25
2000-11-30	2,190	2,200	2,150	2,170	9,100	542.50
2000-11-29	2,200	2,245	2,190	2,240	8,700	560
2000-11-28	2,250	2,250	2,205	2,245	22,300	561.25
2000-11-27	2,180	2,250	2,180	2,250	12,700	562.50
2000-11-24	2,195	2,250	2,160	2,250	37,300	562.50
2000-11-22	2,200	2,240	2,170	2,240	22,300	560
2000-11-21	2,125	2,225	2,125	2,225	14,000	556.25
2000-11-20	2,245	2,245	2,150	2,245	13,700	561.25
2000-11-17	2,250	2,250	2,210	2,250	19,200	562.50
2000-11-16	2,290	2,290	2,230	2,260	34,300	565
2000-11-15	2,335	2,400	2,275	2,305	35,700	576.25
2000-11-14	2,260	2,300	2,230	2,295	19,400	573.75
2000-11-13	2,370	2,370	2,260	2,295	41,100	573.75
2000-11-10	2,410	2,450	2,300	2,395	87,400	598.75
2000-11-09	2,510	2,550	2,455	2,490	82,700	622.50
2000-11-08	2,370	2,650	2,345	2,630	128,100	657.50
2000-11-07	2,370	2,370	2,340	2,370	57,400	592.50
2000-11-06	2,300	2,400	2,300	2,320	72,800	580
2000-11-02	2,280	2,300	2,210	2,250	43,300	562.50
2000-11-01	2,270	2,340	2,270	2,300	57,700	575
2000-10-31	2,310	2,310	2,210	2,240	28,700	560
2000-10-30	2,350	2,390	2,250	2,250	30,000	562.50
2000-10-27	2,445	2,450	2,340	2,365	44,000	591.25
2000-10-26	2,410	2,410	2,340	2,375	54,900	593.75
2000-10-25	2,450	2,480	2,410	2,445	33,900	611.25
2000-10-24	2,530	2,530	2,400	2,445	33,400	611.25
2000-10-23	2,700	2,800	2,500	2,500	70,700	625
2000-10-20	2,540	2,690	2,500	2,660	99,100	665
2000-10-19	2,370	2,490	2,360	2,400	62,400	600
2000-10-18	2,460	2,500	2,360	2,450	44,600	612.50
2000-10-17	2,575	2,640	2,520	2,520	49,500	630
2000-10-16	2,840	2,840	2,655	2,655	29,300	663.75
2000-10-13	2,610	2,690	2,450	2,680	23,300	670
2000-10-12	2,750	2,750	2,680	2,700	23,000	675
2000-10-11	2,800	2,830	2,750	2,780	29,900	695
2000-10-10	2,850	2,855	2,810	2,855	28,700	713.75
2000-10-06	2,950	2,950	2,810	2,850	25,900	712.50
2000-10-05	3,100	3,100	2,950	3,040	43,800	760
2000-10-04	3,000	3,050	2,950	3,050	24,800	762.50
2000-10-03	2,905	3,000	2,875	3,000	19,500	750
2000-10-02	2,895	2,950	2,795	2,905	44,800	726.25
2000-09-29	2,990	2,990	2,910	2,925	32,000	731.25
2000-09-28	3,000	3,000	2,910	2,990	5,900	747.50
2000-09-27	2,980	3,060	2,950	3,060	13,800	765
2000-09-26	3,140	3,140	2,995	3,100	15,800	775
2000-09-25	2,920	3,000	2,920	3,000	19,600	750
2000-09-22	2,910	2,950	2,895	2,920	35,500	730
2000-09-21	2,965	3,160	2,965	3,090	32,800	772.50
2000-09-20	2,900	3,050	2,900	3,050	29,700	762.50
2000-09-19	2,900	2,900	2,860	2,900	40,200	725
2000-09-18	2,960	2,970	2,930	2,930	33,700	732.50
2000-09-14	3,000	3,000	2,985	3,000	26,800	750
2000-09-13	3,000	3,010	2,970	2,995	94,000	748.75
2000-09-12	3,100	3,100	2,970	3,070	93,900	767.50
2000-09-11	3,200	3,250	3,070	3,150	44,500	787.50
2000-09-08	3,210	3,240	3,010	3,240	40,300	810
2000-09-07	3,050	3,250	3,050	3,250	21,100	812.50
2000-09-06	3,100	3,100	3,060	3,100	26,000	775
2000-09-05	3,180	3,200	3,100	3,100	21,500	775
2000-09-04	3,220	3,220	3,060	3,220	53,300	805
2000-09-01	3,450	3,450	3,200	3,220	129,600	805
2000-08-31	3,400	3,450	3,310	3,400	251,100	850
2000-08-30	3,160	3,440	3,160	3,400	210,400	850
2000-08-29	3,200	3,220	3,130	3,160	40,100	790
2000-08-28	3,240	3,290	3,130	3,170	53,300	792.50
2000-08-25	3,300	3,380	3,210	3,330	69,400	832.50
2000-08-24	3,240	3,300	3,200	3,300	50,100	825
2000-08-23	3,300	3,300	3,110	3,240	55,600	810
2000-08-22	3,400	3,420	3,280	3,300	88,400	825
2000-08-21	3,310	3,490	3,260	3,360	206,400	840
2000-08-18	3,300	3,300	3,100	3,160	86,500	790
2000-08-17	3,090	3,350	3,000	3,250	501,900	812.50
2000-08-16	2,770	3,100	2,740	3,100	435,800	775
2000-08-15	2,505	2,740	2,500	2,700	353,800	675
2000-08-14	2,425	2,540	2,420	2,480	100,700	620
2000-08-11	2,500	2,510	2,400	2,420	88,900	605
2000-08-10	2,540	2,660	2,500	2,540	245,800	635
2000-08-09	2,200	2,580	2,170	2,500	249,200	625
2000-08-08	2,230	2,230	2,165	2,180	103,700	545
2000-08-07	2,305	2,305	2,180	2,265	83,400	566.25
2000-08-04	2,370	2,380	2,220	2,305	69,900	576.25
2000-08-03	2,480	2,480	2,260	2,380	50,800	595
2000-08-02	2,505	2,540	2,410	2,440	64,500	610
2000-08-01	2,450	2,590	2,450	2,540	91,700	635
2000-07-31	2,540	2,540	2,320	2,475	66,700	618.75
2000-07-28	2,700	2,700	2,600	2,640	30,200	660
2000-07-27	2,705	2,800	2,705	2,725	95,900	681.25
2000-07-26	2,810	2,810	2,720	2,745	56,800	686.25
2000-07-25	2,995	3,000	2,945	2,970	40,000	742.50
2000-07-24	3,100	3,100	2,970	3,000	33,300	750
2000-07-21	3,120	3,170	3,070	3,120	41,800	780
2000-07-19	3,210	3,240	3,050	3,120	84,600	780
2000-07-18	3,210	3,280	3,210	3,240	38,500	810
2000-07-17	3,270	3,370	3,210	3,210	11,100	802.50
2000-07-14	3,230	3,250	3,180	3,250	27,400	812.50
2000-07-13	3,270	3,270	3,200	3,220	11,700	805
2000-07-12	3,310	3,310	3,180	3,250	41,400	812.50
2000-07-11	3,280	3,340	3,240	3,280	19,500	820
2000-07-10	3,410	3,420	3,190	3,420	96,200	855
2000-07-07	3,310	3,390	3,290	3,390	52,000	847.50
2000-07-06	3,540	3,540	3,190	3,280	62,000	820
2000-07-05	3,520	3,650	3,520	3,580	64,000	895
2000-07-04	3,610	3,630	3,500	3,500	31,000	875
2000-07-03	3,600	3,650	3,570	3,590	15,000	897.50
2000-06-30	3,580	3,590	3,560	3,590	18,000	897.50
2000-06-29	3,500	3,540	3,500	3,510	21,000	877.50
2000-06-28	3,480	3,490	3,470	3,480	12,000	870
2000-06-27	3,410	3,440	3,410	3,440	20,000	860
2000-06-26	3,390	3,440	3,340	3,380	27,000	845
2000-06-23	3,530	3,540	3,400	3,400	30,000	850
2000-06-22	3,570	3,750	3,570	3,680	39,000	920
2000-06-21	3,600	3,600	3,510	3,570	37,000	892.50
2000-06-20	3,510	3,570	3,410	3,570	70,000	892.50
2000-06-19	3,450	3,450	3,360	3,360	16,000	840
2000-06-16	3,500	3,500	3,400	3,460	19,000	865
2000-06-15	3,720	3,720	3,320	3,380	41,000	845
2000-06-14	3,950	3,950	3,710	3,750	37,000	937.50
2000-06-13	3,780	3,940	3,760	3,940	33,000	985
2000-06-12	3,980	4,000	3,930	3,930	15,000	982.50
2000-06-09	4,030	4,030	3,980	4,030	29,000	1,007.50
2000-06-08	4,050	4,050	3,910	4,030	26,000	1,007.50
2000-06-07	4,020	4,050	3,950	4,020	32,000	1,005
2000-06-06	4,040	4,040	4,000	4,030	50,000	1,007.50
2000-06-05	3,830	4,050	3,770	3,970	83,000	992.50
2000-06-02	3,700	3,700	3,640	3,650	14,000	912.50
2000-06-01	3,770	3,770	3,600	3,600	19,000	900
2000-05-31	3,790	3,810	3,610	3,610	48,000	902.50
2000-05-30	3,870	3,870	3,540	3,540	39,000	885
2000-05-29	3,210	3,670	3,210	3,670	40,000	917.50
2000-05-26	3,200	3,280	3,110	3,170	100,000	792.50
2000-05-25	3,650	3,780	3,450	3,450	84,000	862.50
2000-05-24	3,590	3,640	3,450	3,600	57,000	900
2000-05-23	3,740	3,780	3,350	3,600	67,000	900
2000-05-22	3,740	3,740	3,740	3,740	23,000	935
2000-05-19	4,260	4,400	4,200	4,240	147,000	1,060
2000-05-18	4,480	4,480	4,230	4,300	114,000	1,075
2000-05-17	4,950	4,950	4,700	4,730	30,000	1,182.50
2000-05-16	4,950	4,990	4,760	4,950	67,000	1,237.50
2000-05-15	5,120	5,120	4,710	4,910	10,000	1,227.50
2000-05-12	4,710	5,000	4,710	5,000	71,000	1,250
2000-05-11	4,760	4,760	4,500	4,560	100,000	1,140
2000-05-10	4,760	5,070	4,710	5,010	107,000	1,252.50
2000-05-09	5,470	5,550	5,160	5,160	132,000	1,290
2000-05-08	6,130	6,150	5,670	5,670	54,000	1,417.50
2000-05-02	6,090	6,200	5,970	6,150	198,000	1,537.50
2000-05-01	5,400	6,000	5,400	5,850	210,000	1,462.50
2000-04-28	4,540	5,040	4,540	5,040	104,000	1,260
2000-04-27	4,700	4,700	4,430	4,540	49,000	1,135
2000-04-26	4,490	4,700	4,300	4,700	64,000	1,175
2000-04-25	4,130	4,500	4,100	4,500	40,000	1,125
2000-04-24	4,450	4,460	4,200	4,210	34,000	1,052.50
2000-04-21	4,350	4,350	4,300	4,350	66,000	1,087.50
2000-04-20	3,500	3,850	3,500	3,850	85,000	962.50
2000-04-19	2,990	3,350	2,990	3,350	167,000	837.50
2000-04-18	3,050	3,250	2,950	2,950	243,000	737.50
2000-04-17	3,450	3,450	3,450	3,450	19,000	862.50
2000-04-14	3,800	4,100	3,800	3,950	91,000	987.50
2000-04-13	4,500	4,500	4,300	4,300	19,000	1,075
2000-04-12	4,650	4,800	4,510	4,800	56,000	1,200
2000-04-11	5,090	5,100	5,000	5,000	26,000	1,250
2000-04-10	5,110	5,180	5,010	5,160	56,000	1,290
2000-04-07	4,720	5,020	4,710	4,800	108,000	1,200
2000-04-06	5,080	5,200	4,660	4,720	98,000	1,180
2000-04-05	5,450	5,450	5,020	5,020	115,000	1,255
2000-04-04	6,040	6,040	5,500	5,800	82,000	1,450
2000-04-03	6,050	6,440	6,050	6,440	29,000	1,610
2000-03-31	6,600	6,650	6,300	6,450	27,000	1,612.50
2000-03-30	6,890	7,200	6,650	6,800	177,000	1,700
2000-03-29	6,100	6,790	6,000	6,700	62,000	1,675
2000-03-28	5,460	6,000	5,450	6,000	53,000	1,500
2000-03-27	5,830	5,860	5,350	5,410	76,000	1,352.50
2000-03-24	5,960	6,050	5,730	5,760	58,000	1,440
2000-03-23	6,230	6,230	5,860	5,970	30,000	1,492.50
2000-03-22	6,060	6,300	6,060	6,230	33,000	1,557.50
2000-03-21	6,000	6,150	5,910	6,050	63,000	1,512.50
2000-03-17	6,390	6,710	6,390	6,500	67,000	1,625
2000-03-16	6,300	6,500	6,100	6,490	38,000	1,622.50
2000-03-15	5,200	6,210	5,200	6,210	44,000	1,552.50
2000-03-14	5,290	5,740	5,210	5,210	123,000	1,302.50
2000-03-13	5,790	5,800	5,590	5,590	18,000	1,397.50
2000-03-10	7,200	7,350	6,490	6,590	47,000	1,647.50
2000-03-09	7,800	7,940	7,050	7,400	140,000	1,850
2000-03-08	6,900	7,800	6,900	7,600	402,000	1,900
2000-03-07	6,200	7,200	5,850	7,200	204,000	1,800
2000-03-06	6,600	6,740	6,190	6,200	105,000	1,550
2000-03-03	6,740	6,740	6,250	6,500	75,000	1,625
2000-03-02	6,910	7,000	6,640	6,800	23,000	1,700
2000-03-01	6,810	7,290	6,810	6,850	108,000	1,712.50
2000-02-29	6,700	6,700	6,600	6,650	31,000	1,662.50
2000-02-28	6,670	6,940	6,670	6,800	56,000	1,700
2000-02-25	7,200	7,200	6,600	6,970	88,000	1,742.50
2000-02-24	6,900	7,300	6,900	7,200	130,000	1,800
2000-02-23	6,700	7,000	6,300	6,890	111,000	1,722.50
2000-02-22	7,700	7,800	6,900	6,900	169,000	1,725
2000-02-21	8,050	8,100	7,500	7,900	206,000	1,975
2000-02-18	7,900	8,450	7,500	8,150	676,000	2,037.50
2000-02-17	7,020	7,850	7,010	7,670	941,000	1,917.50
2000-02-16	6,450	6,860	6,060	6,850	299,000	1,712.50
2000-02-15	6,750	7,000	6,400	6,500	711,000	1,625
2000-02-14	5,250	6,150	5,100	6,150	772,000	1,537.50
2000-02-10	4,600	5,150	4,600	5,150	244,000	1,287.50
2000-02-09	4,650	4,700	4,400	4,650	81,000	1,162.50
2000-02-08	4,460	4,700	4,350	4,670	119,000	1,167.50
2000-02-07	4,250	4,450	4,190	4,450	30,000	1,112.50
2000-02-04	4,250	4,250	3,950	3,950	65,000	987.50
2000-02-03	4,460	4,460	4,220	4,220	51,000	1,055
2000-02-02	4,610	4,700	4,500	4,500	48,000	1,125
2000-02-01	4,500	4,600	4,300	4,600	60,000	1,150
2000-01-31	4,530	4,600	4,400	4,540	35,000	1,135
2000-01-28	4,760	4,760	4,600	4,700	170,000	1,175
2000-01-27	3,760	4,260	3,710	4,260	97,000	1,065
2000-01-26	3,640	3,760	3,610	3,760	48,000	940
2000-01-25	3,550	3,680	3,550	3,650	52,000	912.50
2000-01-24	3,730	3,730	3,670	3,700	121,000	925
2000-01-21	3,750	3,750	3,650	3,700	23,000	925
2000-01-20	3,550	3,750	3,550	3,750	31,000	937.50
2000-01-19	3,770	3,770	3,270	3,500	48,000	875
2000-01-18	3,800	3,800	3,710	3,770	17,000	942.50
2000-01-17	3,830	3,830	3,700	3,830	51,000	957.50
2000-01-14	3,900	3,990	3,700	3,850	49,000	962.50
2000-01-13	3,900	3,900	3,710	3,810	16,000	952.50
2000-01-12	3,900	4,000	3,700	4,000	73,000	1,000
2000-01-11	3,910	4,050	3,820	3,900	95,000	975
2000-01-07	3,500	3,750	3,500	3,730	91,000	932.50
2000-01-06	4,310	4,310	3,950	4,000	43,000	1,000
2000-01-05	4,400	4,450	4,200	4,300	60,000	1,075
2000-01-04	4,700	4,760	4,600	4,700	20,000	1,175

分割・併合履歴： [2025-03-28]1株→4株 [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株

2025年04月
日	月	火	水	木	金	土
« 03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