9889 JBCCホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	701	709	700	703	19,400	175.75
2003-12-29	693	704	693	695	15,700	173.75
2003-12-26	671	698	671	693	15,700	173.25
2003-12-25	676	690	661	671	40,100	167.75
2003-12-24	662	676	662	666	57,100	166.50
2003-12-22	685	690	680	682	27,900	170.50
2003-12-19	690	695	685	694	15,500	173.50
2003-12-18	688	700	682	688	29,800	172
2003-12-17	710	710	690	691	7,100	172.75
2003-12-16	705	709	691	709	29,600	177.25
2003-12-15	702	719	702	713	24,200	178.25
2003-12-12	718	718	696	710	35,300	177.50
2003-12-11	698	702	686	699	13,000	174.75
2003-12-10	698	718	680	700	64,500	175
2003-12-09	706	713	700	704	21,700	176
2003-12-08	717	721	703	721	11,000	180.25
2003-12-05	743	745	718	729	34,900	182.25
2003-12-04	708	724	703	713	32,500	178.25
2003-12-03	701	721	701	704	13,300	176
2003-12-02	725	737	710	711	18,700	177.75
2003-12-01	681	722	681	720	17,400	180
2003-11-28	699	715	689	715	27,100	178.75
2003-11-27	710	717	692	699	28,500	174.75
2003-11-26	710	715	700	711	29,300	177.75
2003-11-25	712	712	689	702	23,500	175.50
2003-11-21	663	686	660	683	25,200	170.75
2003-11-20	678	678	660	661	46,400	165.25
2003-11-19	666	674	648	648	28,000	162
2003-11-18	650	685	646	685	58,400	171.25
2003-11-17	710	710	665	665	70,600	166.25
2003-11-14	730	750	729	731	16,400	182.75
2003-11-13	750	760	726	727	32,100	181.75
2003-11-12	740	751	730	730	76,500	182.50
2003-11-11	770	775	736	750	71,600	187.50
2003-11-10	771	795	771	789	12,800	197.25
2003-11-07	800	812	775	791	26,700	197.75
2003-11-06	825	825	805	805	18,300	201.25
2003-11-05	827	830	815	820	33,200	205
2003-11-04	856	859	825	837	75,300	209.25
2003-10-31	815	823	802	802	40,800	200.50
2003-10-30	806	815	795	812	35,400	203
2003-10-29	827	827	792	796	66,500	199
2003-10-28	805	813	795	807	51,500	201.75
2003-10-27	783	806	783	792	32,700	198
2003-10-24	818	818	765	788	50,700	197
2003-10-23	801	801	752	768	81,500	192
2003-10-22	850	850	820	820	41,500	205
2003-10-21	890	900	850	853	109,800	213.25
2003-10-20	915	916	880	891	124,600	222.75
2003-10-17	877	937	875	915	423,800	228.75
2003-10-16	785	847	776	847	200,700	211.75
2003-10-15	790	799	768	786	78,400	196.50
2003-10-14	775	797	775	776	52,100	194
2003-10-10	722	755	720	755	59,700	188.75
2003-10-09	732	736	720	720	30,600	180
2003-10-08	734	749	728	734	26,400	183.50
2003-10-07	726	741	726	733	36,400	183.25
2003-10-06	745	755	740	741	27,800	185.25
2003-10-03	725	742	725	740	37,600	185
2003-10-02	720	740	717	731	31,400	182.75
2003-10-01	720	727	712	715	37,400	178.75
2003-09-30	718	729	718	727	48,800	181.75
2003-09-29	720	720	707	712	30,000	178
2003-09-26	710	725	707	721	41,900	180.25
2003-09-25	765	765	723	730	52,000	182.50
2003-09-24	785	785	761	765	70,900	191.25
2003-09-22	784	785	771	785	62,500	196.25
2003-09-19	782	789	778	787	78,500	196.75
2003-09-18	789	792	780	782	144,200	195.50
2003-09-17	792	799	775	799	121,200	199.75
2003-09-16	800	801	790	790	63,100	197.50
2003-09-12	795	795	789	791	71,100	197.75
2003-09-11	770	785	770	784	57,100	196
2003-09-10	785	794	770	780	59,500	195
2003-09-09	790	795	786	786	45,900	196.50
2003-09-08	775	790	770	782	46,200	195.50
2003-09-05	792	807	772	788	69,000	197
2003-09-04	810	814	802	802	114,500	200.50
2003-09-03	819	828	800	810	183,100	202.50
2003-09-02	790	813	788	800	321,400	200
2003-09-01	760	782	750	770	164,200	192.50
2003-08-29	719	742	705	740	93,200	185
2003-08-28	721	721	702	705	30,700	176.25
2003-08-27	705	707	693	702	31,900	175.50
2003-08-26	720	720	687	707	34,800	176.75
2003-08-25	735	735	725	725	32,900	181.25
2003-08-22	730	748	725	735	62,500	183.75
2003-08-21	731	735	720	726	46,400	181.50
2003-08-20	740	746	725	740	135,700	185
2003-08-19	700	740	690	740	83,600	185
2003-08-18	681	695	677	685	26,300	171.25
2003-08-15	692	695	675	681	15,600	170.25
2003-08-14	680	690	671	683	22,200	170.75
2003-08-13	681	699	672	689	14,600	172.25
2003-08-12	677	684	677	678	5,200	169.50
2003-08-11	680	682	671	677	6,100	169.25
2003-08-08	675	679	670	670	13,000	167.50
2003-08-07	700	700	679	679	24,600	169.75
2003-08-06	690	690	670	683	30,300	170.75
2003-08-05	710	710	682	682	32,100	170.50
2003-08-04	709	710	679	700	35,000	175
2003-08-01	707	707	690	699	64,400	174.75
2003-07-31	671	685	671	671	72,500	167.75
2003-07-30	680	690	671	681	40,600	170.25
2003-07-29	715	715	682	697	27,900	174.25
2003-07-28	700	709	670	709	146,700	177.25
2003-07-25	711	711	694	710	68,900	177.50
2003-07-24	689	700	672	700	45,800	175
2003-07-23	678	679	660	679	23,200	169.75
2003-07-22	685	685	655	658	45,500	164.50
2003-07-18	636	680	636	678	85,800	169.50
2003-07-17	694	694	666	666	78,600	166.50
2003-07-16	711	711	700	704	75,800	176
2003-07-15	725	729	711	721	101,400	180.25
2003-07-14	715	720	701	715	84,400	178.75
2003-07-11	734	734	691	696	108,100	174
2003-07-10	766	769	741	754	121,100	188.50
2003-07-09	746	775	739	763	251,900	190.75
2003-07-08	750	750	721	726	198,000	181.50
2003-07-07	699	728	695	720	99,700	180
2003-07-04	651	696	650	693	58,000	173.25
2003-07-03	740	746	660	661	192,700	165.25
2003-07-02	710	725	695	723	215,600	180.75
2003-07-01	688	690	674	690	248,000	172.50
2003-06-30	621	688	610	661	160,900	165.25
2003-06-27	610	618	608	615	62,300	153.75
2003-06-26	607	614	603	609	39,600	152.25
2003-06-25	613	620	601	607	46,900	151.75
2003-06-24	610	616	602	602	30,100	150.50
2003-06-23	611	620	609	609	33,400	152.25
2003-06-20	619	619	608	610	38,800	152.50
2003-06-19	633	634	602	619	90,600	154.75
2003-06-18	590	624	590	620	102,500	155
2003-06-17	613	613	600	600	52,600	150
2003-06-16	607	607	592	604	19,000	151
2003-06-13	600	614	593	607	94,200	151.75
2003-06-12	620	620	605	605	35,500	151.25
2003-06-11	610	623	604	616	66,000	154
2003-06-10	602	616	602	606	49,700	151.50
2003-06-09	625	630	615	616	48,800	154
2003-06-06	620	625	604	625	52,300	156.25
2003-06-05	605	609	601	601	38,400	150.25
2003-06-04	610	619	591	602	65,900	150.50
2003-06-03	625	625	610	615	89,300	153.75
2003-06-02	620	634	613	625	194,600	156.25
2003-05-30	576	605	576	603	141,700	150.75
2003-05-29	572	582	562	576	60,900	144
2003-05-28	560	575	560	569	47,800	142.25
2003-05-27	574	574	555	558	52,800	139.50
2003-05-26	574	583	570	575	72,200	143.75
2003-05-23	560	573	560	564	95,600	141
2003-05-22	540	549	540	545	38,900	136.25
2003-05-21	540	556	539	540	36,800	135
2003-05-20	528	536	521	535	55,800	133.75
2003-05-19	558	558	538	540	29,800	135
2003-05-16	537	578	537	560	41,600	140
2003-05-15	557	557	536	536	35,200	134
2003-05-14	560	561	540	557	97,600	139.25
2003-05-13	595	600	569	569	182,900	142.25
2003-05-12	592	592	580	586	166,800	146.50
2003-05-09	553	594	543	572	385,600	143
2003-05-08	515	523	506	523	127,100	130.75
2003-05-07	508	510	503	509	33,400	127.25
2003-05-06	501	515	500	502	41,000	125.50
2003-05-02	495	505	488	499	26,700	124.75
2003-05-01	490	498	484	490	10,600	122.50
2003-04-30	486	497	480	490	53,900	122.50
2003-04-28	490	490	485	487	9,300	121.75
2003-04-25	507	507	490	491	55,800	122.75
2003-04-24	503	508	501	501	32,000	125.25
2003-04-23	505	508	502	502	26,600	125.50
2003-04-22	496	505	496	500	19,300	125
2003-04-21	492	508	491	505	27,400	126.25
2003-04-18	490	499	490	499	23,700	124.75
2003-04-17	490	496	487	495	24,500	123.75
2003-04-16	492	497	485	485	45,900	121.25
2003-04-15	495	497	490	492	20,700	123
2003-04-14	492	498	490	494	26,100	123.50
2003-04-11	498	498	490	493	8,900	123.25
2003-04-10	490	495	482	490	20,000	122.50
2003-04-09	499	500	485	490	22,200	122.50
2003-04-08	497	508	490	500	20,500	125
2003-04-07	492	499	491	499	11,300	124.75
2003-04-04	484	499	484	497	21,400	124.25
2003-04-03	495	500	484	486	14,900	121.50
2003-04-02	483	488	481	482	19,700	120.50
2003-04-01	483	493	480	481	41,100	120.25
2003-03-31	506	506	488	488	16,700	122
2003-03-28	502	507	499	505	15,900	126.25
2003-03-27	512	512	495	510	27,500	127.50
2003-03-26	510	510	500	506	12,700	126.50
2003-03-25	523	523	510	523	89,000	130.75
2003-03-24	530	530	515	528	61,500	132
2003-03-20	494	511	488	505	125,100	126.25
2003-03-19	482	489	478	489	30,700	122.25
2003-03-18	488	495	480	482	16,400	120.50
2003-03-17	487	487	475	475	22,600	118.75
2003-03-14	480	488	480	481	67,200	120.25
2003-03-13	473	488	473	480	47,000	120
2003-03-12	480	485	475	478	37,900	119.50
2003-03-11	495	495	475	475	45,200	118.75
2003-03-10	510	510	495	497	31,200	124.25
2003-03-07	520	520	506	510	35,700	127.50
2003-03-06	526	541	524	525	42,600	131.25
2003-03-05	512	526	511	526	12,800	131.50
2003-03-04	520	525	512	519	12,900	129.75
2003-03-03	511	518	503	514	52,300	128.50
2003-02-28	521	526	519	520	57,400	130
2003-02-27	523	525	520	525	34,200	131.25
2003-02-26	525	529	524	525	32,100	131.25
2003-02-25	541	541	526	526	42,200	131.50
2003-02-24	525	538	523	538	42,100	134.50
2003-02-21	530	530	523	525	50,700	131.25
2003-02-20	526	530	523	525	24,400	131.25
2003-02-19	540	541	527	530	64,900	132.50
2003-02-18	543	544	534	535	62,900	133.75
2003-02-17	538	542	533	539	78,000	134.75
2003-02-14	540	543	528	528	50,400	132
2003-02-13	533	536	525	530	39,400	132.50
2003-02-12	535	543	530	531	81,300	132.75
2003-02-10	520	535	518	532	18,900	133
2003-02-07	525	530	520	522	19,100	130.50
2003-02-06	534	535	520	527	36,600	131.75
2003-02-05	508	527	508	524	26,700	131
2003-02-04	520	529	516	518	21,300	129.50
2003-02-03	502	519	490	512	24,400	128
2003-01-31	500	509	493	500	47,900	125
2003-01-30	510	519	507	512	13,600	128
2003-01-29	536	536	506	520	52,800	130
2003-01-28	536	537	527	532	28,000	133
2003-01-27	550	550	531	537	87,600	134.25
2003-01-24	543	557	530	550	142,000	137.50
2003-01-23	522	528	515	523	83,900	130.75
2003-01-22	519	520	515	516	79,200	129
2003-01-21	519	523	516	517	42,400	129.25
2003-01-20	510	525	510	520	40,300	130
2003-01-17	514	520	508	510	39,900	127.50
2003-01-16	514	517	509	514	14,600	128.50
2003-01-15	510	514	508	513	53,500	128.25
2003-01-14	500	509	498	509	44,200	127.25
2003-01-10	499	499	485	495	23,400	123.75
2003-01-09	480	494	480	494	17,600	123.50
2003-01-08	502	505	490	495	21,000	123.75
2003-01-07	526	527	504	507	34,000	126.75
2003-01-06	519	525	517	520	19,300	130

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