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	703
2003-12-29	693	704	693	695	15,700	695
2003-12-26	671	698	671	693	15,700	693
2003-12-25	676	690	661	671	40,100	671
2003-12-24	662	676	662	666	57,100	666
2003-12-22	685	690	680	682	27,900	682
2003-12-19	690	695	685	694	15,500	694
2003-12-18	688	700	682	688	29,800	688
2003-12-17	710	710	690	691	7,100	691
2003-12-16	705	709	691	709	29,600	709
2003-12-15	702	719	702	713	24,200	713
2003-12-12	718	718	696	710	35,300	710
2003-12-11	698	702	686	699	13,000	699
2003-12-10	698	718	680	700	64,500	700
2003-12-09	706	713	700	704	21,700	704
2003-12-08	717	721	703	721	11,000	721
2003-12-05	743	745	718	729	34,900	729
2003-12-04	708	724	703	713	32,500	713
2003-12-03	701	721	701	704	13,300	704
2003-12-02	725	737	710	711	18,700	711
2003-12-01	681	722	681	720	17,400	720
2003-11-28	699	715	689	715	27,100	715
2003-11-27	710	717	692	699	28,500	699
2003-11-26	710	715	700	711	29,300	711
2003-11-25	712	712	689	702	23,500	702
2003-11-21	663	686	660	683	25,200	683
2003-11-20	678	678	660	661	46,400	661
2003-11-19	666	674	648	648	28,000	648
2003-11-18	650	685	646	685	58,400	685
2003-11-17	710	710	665	665	70,600	665
2003-11-14	730	750	729	731	16,400	731
2003-11-13	750	760	726	727	32,100	727
2003-11-12	740	751	730	730	76,500	730
2003-11-11	770	775	736	750	71,600	750
2003-11-10	771	795	771	789	12,800	789
2003-11-07	800	812	775	791	26,700	791
2003-11-06	825	825	805	805	18,300	805
2003-11-05	827	830	815	820	33,200	820
2003-11-04	856	859	825	837	75,300	837
2003-10-31	815	823	802	802	40,800	802
2003-10-30	806	815	795	812	35,400	812
2003-10-29	827	827	792	796	66,500	796
2003-10-28	805	813	795	807	51,500	807
2003-10-27	783	806	783	792	32,700	792
2003-10-24	818	818	765	788	50,700	788
2003-10-23	801	801	752	768	81,500	768
2003-10-22	850	850	820	820	41,500	820
2003-10-21	890	900	850	853	109,800	853
2003-10-20	915	916	880	891	124,600	891
2003-10-17	877	937	875	915	423,800	915
2003-10-16	785	847	776	847	200,700	847
2003-10-15	790	799	768	786	78,400	786
2003-10-14	775	797	775	776	52,100	776
2003-10-10	722	755	720	755	59,700	755
2003-10-09	732	736	720	720	30,600	720
2003-10-08	734	749	728	734	26,400	734
2003-10-07	726	741	726	733	36,400	733
2003-10-06	745	755	740	741	27,800	741
2003-10-03	725	742	725	740	37,600	740
2003-10-02	720	740	717	731	31,400	731
2003-10-01	720	727	712	715	37,400	715
2003-09-30	718	729	718	727	48,800	727
2003-09-29	720	720	707	712	30,000	712
2003-09-26	710	725	707	721	41,900	721
2003-09-25	765	765	723	730	52,000	730
2003-09-24	785	785	761	765	70,900	765
2003-09-22	784	785	771	785	62,500	785
2003-09-19	782	789	778	787	78,500	787
2003-09-18	789	792	780	782	144,200	782
2003-09-17	792	799	775	799	121,200	799
2003-09-16	800	801	790	790	63,100	790
2003-09-12	795	795	789	791	71,100	791
2003-09-11	770	785	770	784	57,100	784
2003-09-10	785	794	770	780	59,500	780
2003-09-09	790	795	786	786	45,900	786
2003-09-08	775	790	770	782	46,200	782
2003-09-05	792	807	772	788	69,000	788
2003-09-04	810	814	802	802	114,500	802
2003-09-03	819	828	800	810	183,100	810
2003-09-02	790	813	788	800	321,400	800
2003-09-01	760	782	750	770	164,200	770
2003-08-29	719	742	705	740	93,200	740
2003-08-28	721	721	702	705	30,700	705
2003-08-27	705	707	693	702	31,900	702
2003-08-26	720	720	687	707	34,800	707
2003-08-25	735	735	725	725	32,900	725
2003-08-22	730	748	725	735	62,500	735
2003-08-21	731	735	720	726	46,400	726
2003-08-20	740	746	725	740	135,700	740
2003-08-19	700	740	690	740	83,600	740
2003-08-18	681	695	677	685	26,300	685
2003-08-15	692	695	675	681	15,600	681
2003-08-14	680	690	671	683	22,200	683
2003-08-13	681	699	672	689	14,600	689
2003-08-12	677	684	677	678	5,200	678
2003-08-11	680	682	671	677	6,100	677
2003-08-08	675	679	670	670	13,000	670
2003-08-07	700	700	679	679	24,600	679
2003-08-06	690	690	670	683	30,300	683
2003-08-05	710	710	682	682	32,100	682
2003-08-04	709	710	679	700	35,000	700
2003-08-01	707	707	690	699	64,400	699
2003-07-31	671	685	671	671	72,500	671
2003-07-30	680	690	671	681	40,600	681
2003-07-29	715	715	682	697	27,900	697
2003-07-28	700	709	670	709	146,700	709
2003-07-25	711	711	694	710	68,900	710
2003-07-24	689	700	672	700	45,800	700
2003-07-23	678	679	660	679	23,200	679
2003-07-22	685	685	655	658	45,500	658
2003-07-18	636	680	636	678	85,800	678
2003-07-17	694	694	666	666	78,600	666
2003-07-16	711	711	700	704	75,800	704
2003-07-15	725	729	711	721	101,400	721
2003-07-14	715	720	701	715	84,400	715
2003-07-11	734	734	691	696	108,100	696
2003-07-10	766	769	741	754	121,100	754
2003-07-09	746	775	739	763	251,900	763
2003-07-08	750	750	721	726	198,000	726
2003-07-07	699	728	695	720	99,700	720
2003-07-04	651	696	650	693	58,000	693
2003-07-03	740	746	660	661	192,700	661
2003-07-02	710	725	695	723	215,600	723
2003-07-01	688	690	674	690	248,000	690
2003-06-30	621	688	610	661	160,900	661
2003-06-27	610	618	608	615	62,300	615
2003-06-26	607	614	603	609	39,600	609
2003-06-25	613	620	601	607	46,900	607
2003-06-24	610	616	602	602	30,100	602
2003-06-23	611	620	609	609	33,400	609
2003-06-20	619	619	608	610	38,800	610
2003-06-19	633	634	602	619	90,600	619
2003-06-18	590	624	590	620	102,500	620
2003-06-17	613	613	600	600	52,600	600
2003-06-16	607	607	592	604	19,000	604
2003-06-13	600	614	593	607	94,200	607
2003-06-12	620	620	605	605	35,500	605
2003-06-11	610	623	604	616	66,000	616
2003-06-10	602	616	602	606	49,700	606
2003-06-09	625	630	615	616	48,800	616
2003-06-06	620	625	604	625	52,300	625
2003-06-05	605	609	601	601	38,400	601
2003-06-04	610	619	591	602	65,900	602
2003-06-03	625	625	610	615	89,300	615
2003-06-02	620	634	613	625	194,600	625
2003-05-30	576	605	576	603	141,700	603
2003-05-29	572	582	562	576	60,900	576
2003-05-28	560	575	560	569	47,800	569
2003-05-27	574	574	555	558	52,800	558
2003-05-26	574	583	570	575	72,200	575
2003-05-23	560	573	560	564	95,600	564
2003-05-22	540	549	540	545	38,900	545
2003-05-21	540	556	539	540	36,800	540
2003-05-20	528	536	521	535	55,800	535
2003-05-19	558	558	538	540	29,800	540
2003-05-16	537	578	537	560	41,600	560
2003-05-15	557	557	536	536	35,200	536
2003-05-14	560	561	540	557	97,600	557
2003-05-13	595	600	569	569	182,900	569
2003-05-12	592	592	580	586	166,800	586
2003-05-09	553	594	543	572	385,600	572
2003-05-08	515	523	506	523	127,100	523
2003-05-07	508	510	503	509	33,400	509
2003-05-06	501	515	500	502	41,000	502
2003-05-02	495	505	488	499	26,700	499
2003-05-01	490	498	484	490	10,600	490
2003-04-30	486	497	480	490	53,900	490
2003-04-28	490	490	485	487	9,300	487
2003-04-25	507	507	490	491	55,800	491
2003-04-24	503	508	501	501	32,000	501
2003-04-23	505	508	502	502	26,600	502
2003-04-22	496	505	496	500	19,300	500
2003-04-21	492	508	491	505	27,400	505
2003-04-18	490	499	490	499	23,700	499
2003-04-17	490	496	487	495	24,500	495
2003-04-16	492	497	485	485	45,900	485
2003-04-15	495	497	490	492	20,700	492
2003-04-14	492	498	490	494	26,100	494
2003-04-11	498	498	490	493	8,900	493
2003-04-10	490	495	482	490	20,000	490
2003-04-09	499	500	485	490	22,200	490
2003-04-08	497	508	490	500	20,500	500
2003-04-07	492	499	491	499	11,300	499
2003-04-04	484	499	484	497	21,400	497
2003-04-03	495	500	484	486	14,900	486
2003-04-02	483	488	481	482	19,700	482
2003-04-01	483	493	480	481	41,100	481
2003-03-31	506	506	488	488	16,700	488
2003-03-28	502	507	499	505	15,900	505
2003-03-27	512	512	495	510	27,500	510
2003-03-26	510	510	500	506	12,700	506
2003-03-25	523	523	510	523	89,000	523
2003-03-24	530	530	515	528	61,500	528
2003-03-20	494	511	488	505	125,100	505
2003-03-19	482	489	478	489	30,700	489
2003-03-18	488	495	480	482	16,400	482
2003-03-17	487	487	475	475	22,600	475
2003-03-14	480	488	480	481	67,200	481
2003-03-13	473	488	473	480	47,000	480
2003-03-12	480	485	475	478	37,900	478
2003-03-11	495	495	475	475	45,200	475
2003-03-10	510	510	495	497	31,200	497
2003-03-07	520	520	506	510	35,700	510
2003-03-06	526	541	524	525	42,600	525
2003-03-05	512	526	511	526	12,800	526
2003-03-04	520	525	512	519	12,900	519
2003-03-03	511	518	503	514	52,300	514
2003-02-28	521	526	519	520	57,400	520
2003-02-27	523	525	520	525	34,200	525
2003-02-26	525	529	524	525	32,100	525
2003-02-25	541	541	526	526	42,200	526
2003-02-24	525	538	523	538	42,100	538
2003-02-21	530	530	523	525	50,700	525
2003-02-20	526	530	523	525	24,400	525
2003-02-19	540	541	527	530	64,900	530
2003-02-18	543	544	534	535	62,900	535
2003-02-17	538	542	533	539	78,000	539
2003-02-14	540	543	528	528	50,400	528
2003-02-13	533	536	525	530	39,400	530
2003-02-12	535	543	530	531	81,300	531
2003-02-10	520	535	518	532	18,900	532
2003-02-07	525	530	520	522	19,100	522
2003-02-06	534	535	520	527	36,600	527
2003-02-05	508	527	508	524	26,700	524
2003-02-04	520	529	516	518	21,300	518
2003-02-03	502	519	490	512	24,400	512
2003-01-31	500	509	493	500	47,900	500
2003-01-30	510	519	507	512	13,600	512
2003-01-29	536	536	506	520	52,800	520
2003-01-28	536	537	527	532	28,000	532
2003-01-27	550	550	531	537	87,600	537
2003-01-24	543	557	530	550	142,000	550
2003-01-23	522	528	515	523	83,900	523
2003-01-22	519	520	515	516	79,200	516
2003-01-21	519	523	516	517	42,400	517
2003-01-20	510	525	510	520	40,300	520
2003-01-17	514	520	508	510	39,900	510
2003-01-16	514	517	509	514	14,600	514
2003-01-15	510	514	508	513	53,500	513
2003-01-14	500	509	498	509	44,200	509
2003-01-10	499	499	485	495	23,400	495
2003-01-09	480	494	480	494	17,600	494
2003-01-08	502	505	490	495	21,000	495
2003-01-07	526	527	504	507	34,000	507
2003-01-06	519	525	517	520	19,300	520

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

2024年11月
日	月	火	水	木	金	土
« 10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