9889 JBCCホールディングス(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	515	517	504	510	14,300	127.50
2002-12-27	503	520	503	519	74,300	129.75
2002-12-26	513	515	505	513	115,500	128.25
2002-12-25	522	522	500	510	64,500	127.50
2002-12-24	495	504	481	492	45,700	123
2002-12-20	476	485	470	480	121,400	120
2002-12-19	470	487	464	471	73,300	117.75
2002-12-18	461	472	460	462	74,100	115.50
2002-12-17	494	500	465	465	140,500	116.25
2002-12-16	494	494	484	484	70,700	121
2002-12-13	495	505	490	494	87,900	123.50
2002-12-12	500	509	497	505	64,000	126.25
2002-12-11	509	509	496	501	102,700	125.25
2002-12-10	492	510	486	490	342,000	122.50
2002-12-09	550	550	506	507	174,200	126.75
2002-12-06	558	568	542	545	99,400	136.25
2002-12-05	580	580	566	568	117,500	142
2002-12-04	614	615	592	596	106,300	149
2002-12-03	641	641	624	630	131,700	157.50
2002-12-02	629	665	616	621	294,000	155.25
2002-11-29	570	619	555	619	383,700	154.75
2002-11-28	564	566	555	560	202,700	140
2002-11-27	542	560	535	544	156,500	136
2002-11-26	591	600	560	562	121,700	140.50
2002-11-25	538	620	521	588	405,900	147
2002-11-22	511	559	494	528	308,100	132
2002-11-21	491	498	461	481	290,800	120.25
2002-11-20	486	490	468	471	112,100	117.75
2002-11-19	516	520	481	486	61,800	121.50
2002-11-18	570	570	520	526	25,600	131.50
2002-11-15	600	600	571	584	28,400	146
2002-11-14	620	630	578	589	38,900	147.25
2002-11-13	642	651	630	630	12,200	157.50
2002-11-12	633	642	619	631	97,900	157.75
2002-11-11	686	686	642	653	35,900	163.25
2002-11-08	710	715	690	696	24,600	174
2002-11-07	695	720	693	715	50,700	178.75
2002-11-06	690	700	688	690	21,300	172.50
2002-11-05	700	701	685	700	14,700	175
2002-11-01	689	689	669	675	12,400	168.75
2002-10-31	681	691	680	680	10,100	170
2002-10-30	699	700	680	696	15,900	174
2002-10-29	700	700	682	692	13,200	173
2002-10-28	705	705	685	700	11,000	175
2002-10-25	710	710	677	695	18,200	173.75
2002-10-24	657	675	656	670	14,100	167.50
2002-10-23	670	678	650	677	17,600	169.25
2002-10-22	705	705	678	678	8,900	169.50
2002-10-21	711	711	700	703	11,000	175.75
2002-10-18	713	719	691	698	29,200	174.50
2002-10-17	702	726	701	703	12,800	175.75
2002-10-16	735	740	702	702	36,200	175.50
2002-10-15	689	715	680	715	61,400	178.75
2002-10-11	680	688	654	665	37,900	166.25
2002-10-10	671	677	640	642	38,400	160.50
2002-10-09	696	696	671	671	31,600	167.75
2002-10-08	670	693	670	676	30,100	169
2002-10-07	690	690	672	672	32,000	168
2002-10-04	700	701	683	700	32,900	175
2002-10-03	715	720	700	710	67,100	177.50
2002-10-02	799	805	750	758	59,500	189.50
2002-10-01	839	839	798	810	20,100	202.50
2002-09-30	850	850	840	840	7,100	210
2002-09-27	852	865	840	860	16,600	215
2002-09-26	840	850	830	831	48,700	207.75
2002-09-25	870	870	841	846	28,700	211.50
2002-09-24	903	903	861	870	95,700	217.50
2002-09-20	877	883	870	883	39,400	220.75
2002-09-19	880	905	880	887	26,600	221.75
2002-09-18	899	899	870	876	30,300	219
2002-09-17	900	910	890	910	15,600	227.50
2002-09-13	875	888	870	880	61,400	220
2002-09-12	900	905	898	905	16,400	226.25
2002-09-11	910	919	900	916	29,800	229
2002-09-10	910	920	908	913	20,600	228.25
2002-09-09	924	930	905	906	20,100	226.50
2002-09-06	900	922	900	919	30,000	229.75
2002-09-05	901	927	901	915	39,700	228.75
2002-09-04	926	931	898	905	43,100	226.25
2002-09-03	980	984	926	945	41,900	236.25
2002-09-02	980	990	978	984	21,900	246
2002-08-30	981	1,000	960	994	30,700	248.50
2002-08-29	996	996	971	971	31,400	242.75
2002-08-28	1,015	1,016	991	996	42,500	249
2002-08-27	1,068	1,068	1,035	1,035	32,200	258.75
2002-08-26	1,040	1,060	1,039	1,048	50,000	262
2002-08-23	1,030	1,042	1,025	1,035	41,200	258.75
2002-08-22	1,020	1,020	1,008	1,013	22,400	253.25
2002-08-21	1,010	1,012	996	1,008	38,700	252
2002-08-20	995	1,030	994	1,010	55,700	252.50
2002-08-19	990	992	978	989	38,000	247.25
2002-08-16	990	991	975	983	55,000	245.75
2002-08-15	1,025	1,026	990	990	60,500	247.50
2002-08-14	1,010	1,011	990	997	50,500	249.25
2002-08-13	1,030	1,030	1,021	1,021	16,600	255.25
2002-08-12	1,070	1,070	1,033	1,034	11,600	258.50
2002-08-09	1,050	1,070	1,050	1,070	25,600	267.50
2002-08-08	1,058	1,078	1,035	1,037	22,200	259.25
2002-08-07	1,060	1,060	1,029	1,038	33,300	259.50
2002-08-06	1,095	1,095	999	1,000	62,900	250
2002-08-05	1,098	1,114	1,095	1,096	16,100	274
2002-08-02	1,100	1,119	1,096	1,096	24,800	274
2002-08-01	1,168	1,168	1,133	1,139	7,900	284.75
2002-07-31	1,175	1,182	1,132	1,172	22,800	293
2002-07-30	1,200	1,210	1,161	1,173	28,500	293.25
2002-07-29	1,131	1,190	1,131	1,190	32,300	297.50
2002-07-26	1,180	1,180	1,135	1,167	31,200	291.75
2002-07-25	1,230	1,230	1,180	1,180	23,000	295
2002-07-24	1,199	1,199	1,180	1,180	18,900	295
2002-07-23	1,198	1,241	1,190	1,205	20,500	301.25
2002-07-22	1,186	1,221	1,180	1,204	35,000	301
2002-07-19	1,220	1,222	1,205	1,206	34,100	301.50
2002-07-18	1,221	1,231	1,221	1,223	16,200	305.75
2002-07-17	1,231	1,235	1,225	1,228	25,400	307
2002-07-16	1,240	1,243	1,230	1,237	21,200	309.25
2002-07-15	1,250	1,260	1,245	1,245	23,500	311.25
2002-07-12	1,256	1,275	1,256	1,260	12,700	315
2002-07-11	1,252	1,276	1,252	1,276	16,600	319
2002-07-10	1,290	1,298	1,280	1,280	23,900	320
2002-07-09	1,280	1,290	1,273	1,290	16,700	322.50
2002-07-08	1,295	1,307	1,289	1,296	36,900	324
2002-07-05	1,295	1,301	1,281	1,288	15,200	322
2002-07-04	1,320	1,320	1,291	1,291	11,600	322.75
2002-07-03	1,272	1,329	1,272	1,329	14,700	332.25
2002-07-02	1,292	1,310	1,271	1,310	9,900	327.50
2002-07-01	1,285	1,320	1,285	1,304	10,000	326
2002-06-28	1,305	1,335	1,305	1,335	16,600	333.75
2002-06-27	1,320	1,330	1,305	1,305	18,500	326.25
2002-06-26	1,350	1,350	1,299	1,320	28,300	330
2002-06-25	1,380	1,380	1,302	1,302	16,100	325.50
2002-06-24	1,267	1,340	1,255	1,340	20,000	335
2002-06-21	1,271	1,305	1,240	1,270	37,300	317.50
2002-06-20	1,280	1,299	1,271	1,279	33,000	319.75
2002-06-19	1,299	1,310	1,270	1,304	26,100	326
2002-06-18	1,271	1,300	1,270	1,299	27,100	324.75
2002-06-17	1,300	1,301	1,251	1,255	40,600	313.75
2002-06-14	1,301	1,317	1,300	1,310	66,700	327.50
2002-06-13	1,351	1,380	1,341	1,341	15,000	335.25
2002-06-12	1,353	1,360	1,352	1,352	16,700	338
2002-06-11	1,351	1,380	1,351	1,370	26,000	342.50
2002-06-10	1,400	1,400	1,360	1,370	14,600	342.50
2002-06-07	1,350	1,360	1,334	1,360	20,500	340
2002-06-06	1,391	1,400	1,370	1,370	38,100	342.50
2002-06-05	1,393	1,398	1,380	1,398	38,400	349.50
2002-06-04	1,400	1,400	1,382	1,398	17,400	349.50
2002-06-03	1,400	1,424	1,381	1,415	42,600	353.75
2002-05-31	1,414	1,417	1,402	1,402	6,200	350.50
2002-05-30	1,410	1,420	1,390	1,419	21,300	354.75
2002-05-29	1,420	1,420	1,408	1,410	46,400	352.50
2002-05-28	1,425	1,425	1,408	1,420	24,600	355
2002-05-27	1,400	1,420	1,400	1,405	39,500	351.25
2002-05-24	1,420	1,424	1,385	1,400	89,200	350
2002-05-23	1,450	1,468	1,410	1,420	93,800	355
2002-05-22	1,461	1,462	1,435	1,442	25,000	360.50
2002-05-21	1,461	1,470	1,450	1,464	26,500	366
2002-05-20	1,461	1,477	1,460	1,460	21,400	365
2002-05-17	1,499	1,499	1,452	1,452	27,700	363
2002-05-16	1,456	1,500	1,456	1,500	22,100	375
2002-05-15	1,460	1,481	1,451	1,455	29,500	363.75
2002-05-14	1,510	1,510	1,455	1,460	43,000	365
2002-05-13	1,500	1,540	1,485	1,540	11,500	385
2002-05-10	1,515	1,530	1,490	1,530	19,700	382.50
2002-05-09	1,509	1,520	1,505	1,510	17,600	377.50
2002-05-08	1,452	1,481	1,451	1,469	10,800	367.25
2002-05-07	1,495	1,495	1,450	1,451	18,200	362.75
2002-05-02	1,485	1,500	1,480	1,500	17,500	375
2002-05-01	1,500	1,510	1,490	1,491	12,200	372.75
2002-04-30	1,497	1,510	1,491	1,498	7,900	374.50
2002-04-26	1,492	1,520	1,490	1,520	17,000	380
2002-04-25	1,510	1,510	1,481	1,482	20,000	370.50
2002-04-24	1,520	1,520	1,502	1,505	13,400	376.25
2002-04-23	1,550	1,555	1,529	1,531	22,100	382.75
2002-04-22	1,530	1,560	1,517	1,555	20,700	388.75
2002-04-19	1,521	1,550	1,520	1,548	22,700	387
2002-04-18	1,505	1,539	1,500	1,527	23,300	381.75
2002-04-17	1,500	1,519	1,474	1,500	21,400	375
2002-04-16	1,465	1,479	1,445	1,473	44,100	368.25
2002-04-15	1,478	1,490	1,467	1,488	9,400	372
2002-04-12	1,500	1,510	1,463	1,498	22,800	374.50
2002-04-11	1,549	1,549	1,500	1,500	18,100	375
2002-04-10	1,510	1,517	1,485	1,515	19,500	378.75
2002-04-09	1,540	1,558	1,525	1,530	23,700	382.50
2002-04-08	1,548	1,548	1,516	1,545	8,500	386.25
2002-04-05	1,529	1,529	1,500	1,518	18,100	379.50
2002-04-04	1,490	1,530	1,485	1,511	45,300	377.75
2002-04-03	1,470	1,490	1,460	1,484	51,100	371
2002-04-02	1,470	1,505	1,455	1,500	38,000	375
2002-04-01	1,510	1,510	1,465	1,465	19,700	366.25
2002-03-29	1,526	1,526	1,495	1,495	45,100	373.75
2002-03-28	1,550	1,565	1,521	1,521	23,900	380.25
2002-03-27	1,520	1,540	1,512	1,540	21,800	385
2002-03-26	1,540	1,550	1,491	1,502	56,300	375.50
2002-03-25	1,619	1,619	1,550	1,569	73,700	392.25
2002-03-22	1,629	1,630	1,560	1,619	39,600	404.75
2002-03-20	1,666	1,690	1,620	1,630	48,200	407.50
2002-03-19	1,660	1,675	1,640	1,650	32,000	412.50
2002-03-18	1,710	1,750	1,630	1,671	41,700	417.75
2002-03-15	1,640	1,675	1,620	1,675	48,300	418.75
2002-03-14	1,590	1,640	1,580	1,610	49,400	402.50
2002-03-13	1,680	1,770	1,590	1,600	121,400	400
2002-03-12	1,840	1,850	1,712	1,751	100,200	437.75
2002-03-11	1,829	1,880	1,710	1,850	307,900	462.50
2002-03-08	1,401	1,589	1,401	1,589	280,300	397.25
2002-03-07	1,370	1,390	1,346	1,389	137,400	347.25
2002-03-06	1,381	1,410	1,372	1,375	58,800	343.75
2002-03-05	1,449	1,449	1,370	1,376	94,900	344
2002-03-04	1,365	1,395	1,350	1,390	84,700	347.50
2002-03-01	1,380	1,380	1,340	1,349	31,100	337.25
2002-02-28	1,348	1,380	1,335	1,348	52,900	337
2002-02-27	1,300	1,315	1,292	1,315	34,400	328.75
2002-02-26	1,301	1,314	1,270	1,280	41,500	320
2002-02-25	1,270	1,275	1,250	1,275	47,100	318.75
2002-02-22	1,280	1,295	1,265	1,285	23,200	321.25
2002-02-21	1,265	1,295	1,265	1,295	33,200	323.75
2002-02-20	1,250	1,320	1,248	1,262	33,800	315.50
2002-02-19	1,296	1,304	1,235	1,235	19,400	308.75
2002-02-18	1,300	1,330	1,290	1,304	13,600	326
2002-02-15	1,350	1,350	1,292	1,304	21,800	326
2002-02-14	1,355	1,390	1,355	1,372	18,200	343
2002-02-13	1,340	1,347	1,320	1,345	13,700	336.25
2002-02-12	1,320	1,339	1,290	1,300	25,100	325
2002-02-08	1,250	1,290	1,250	1,277	19,500	319.25
2002-02-07	1,269	1,288	1,257	1,269	13,700	317.25
2002-02-06	1,236	1,288	1,235	1,288	17,700	322
2002-02-05	1,220	1,270	1,220	1,250	15,700	312.50
2002-02-04	1,352	1,354	1,251	1,280	24,900	320
2002-02-01	1,370	1,400	1,352	1,352	19,200	338
2002-01-31	1,398	1,398	1,362	1,368	11,100	342
2002-01-30	1,380	1,398	1,360	1,398	19,900	349.50
2002-01-29	1,391	1,410	1,380	1,400	16,200	350
2002-01-28	1,393	1,410	1,393	1,410	15,900	352.50
2002-01-25	1,428	1,428	1,368	1,388	26,500	347
2002-01-24	1,358	1,380	1,358	1,380	9,500	345
2002-01-23	1,370	1,377	1,356	1,356	15,800	339
2002-01-22	1,378	1,378	1,355	1,377	18,300	344.25
2002-01-21	1,384	1,384	1,348	1,360	41,900	340
2002-01-18	1,384	1,400	1,380	1,388	34,400	347
2002-01-17	1,411	1,439	1,382	1,384	33,700	346
2002-01-16	1,415	1,439	1,411	1,439	16,800	359.75
2002-01-15	1,411	1,430	1,411	1,415	22,200	353.75
2002-01-11	1,470	1,470	1,436	1,442	19,100	360.50
2002-01-10	1,451	1,460	1,411	1,436	35,800	359
2002-01-09	1,490	1,491	1,460	1,491	6,400	372.75
2002-01-08	1,530	1,530	1,470	1,470	25,800	367.50
2002-01-07	1,530	1,530	1,498	1,505	30,300	376.25
2002-01-04	1,515	1,536	1,515	1,520	13,300	380

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