9889 JBCCホールディングス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	702	705	698	702	35,300	175.50
2004-12-29	695	702	695	700	67,500	175
2004-12-28	687	694	681	693	33,300	173.25
2004-12-27	689	694	682	686	75,900	171.50
2004-12-24	697	697	681	689	104,900	172.25
2004-12-22	677	685	676	684	77,500	171
2004-12-21	668	674	668	673	83,600	168.25
2004-12-20	668	672	668	668	62,300	167
2004-12-17	669	672	665	669	69,400	167.25
2004-12-16	670	670	666	666	37,200	166.50
2004-12-15	672	672	668	669	30,300	167.25
2004-12-14	671	673	667	673	47,200	168.25
2004-12-13	673	676	666	669	109,700	167.25
2004-12-10	682	682	668	672	91,000	168
2004-12-09	665	681	665	672	144,000	168
2004-12-08	663	670	663	666	37,700	166.50
2004-12-07	668	672	662	668	78,200	167
2004-12-06	671	674	665	669	102,100	167.25
2004-12-03	683	683	671	676	20,000	169
2004-12-02	669	680	669	679	35,600	169.75
2004-12-01	678	678	668	669	38,300	167.25
2004-11-30	676	682	673	681	84,900	170.25
2004-11-29	675	681	671	675	28,100	168.75
2004-11-26	669	676	669	669	30,300	167.25
2004-11-25	675	675	667	669	26,000	167.25
2004-11-24	669	675	667	669	89,000	167.25
2004-11-22	676	678	666	676	31,000	169
2004-11-19	678	684	676	676	31,800	169
2004-11-18	688	696	677	677	60,900	169.25
2004-11-17	686	690	680	688	24,500	172
2004-11-16	687	692	685	687	13,400	171.75
2004-11-15	691	691	680	687	60,000	171.75
2004-11-12	676	690	676	688	22,500	172
2004-11-11	680	690	680	686	24,300	171.50
2004-11-10	678	683	674	680	20,800	170
2004-11-09	675	682	673	680	10,500	170
2004-11-08	689	689	671	671	38,300	167.75
2004-11-05	692	692	682	691	34,000	172.75
2004-11-04	700	700	681	683	30,500	170.75
2004-11-02	672	696	664	680	56,100	170
2004-11-01	672	678	670	670	30,900	167.50
2004-10-29	681	682	671	679	30,400	169.75
2004-10-28	680	681	666	679	74,400	169.75
2004-10-27	690	690	676	676	66,900	169
2004-10-26	686	694	685	688	75,400	172
2004-10-25	707	707	678	685	76,800	171.25
2004-10-22	698	708	695	707	28,200	176.75
2004-10-21	708	710	695	695	25,300	173.75
2004-10-20	705	708	698	698	44,300	174.50
2004-10-19	703	715	703	704	73,100	176
2004-10-18	728	728	713	713	65,000	178.25
2004-10-15	693	760	680	760	90,500	190
2004-10-14	711	711	693	699	89,200	174.75
2004-10-13	712	717	711	712	52,500	178
2004-10-12	720	721	711	713	43,600	178.25
2004-10-08	719	722	715	717	39,000	179.25
2004-10-07	720	726	717	719	43,500	179.75
2004-10-06	717	723	715	719	43,100	179.75
2004-10-05	715	721	715	718	47,300	179.50
2004-10-04	714	722	708	714	87,200	178.50
2004-10-01	706	714	706	712	47,300	178
2004-09-30	713	714	702	706	41,000	176.50
2004-09-29	722	724	706	710	56,800	177.50
2004-09-28	720	735	701	720	83,100	180
2004-09-27	719	735	719	724	97,800	181
2004-09-24	771	776	766	776	130,000	194
2004-09-22	772	779	764	765	180,400	191.25
2004-09-21	778	782	769	771	173,000	192.75
2004-09-17	777	779	773	776	114,400	194
2004-09-16	778	784	775	775	126,200	193.75
2004-09-15	780	781	773	776	125,700	194
2004-09-14	779	779	773	775	117,400	193.75
2004-09-13	770	782	769	775	151,500	193.75
2004-09-10	767	770	764	770	104,800	192.50
2004-09-09	768	772	765	767	52,500	191.75
2004-09-08	770	777	768	770	77,700	192.50
2004-09-07	778	778	762	765	117,700	191.25
2004-09-06	779	782	775	778	87,000	194.50
2004-09-03	783	783	775	779	52,200	194.75
2004-09-02	787	788	773	777	103,300	194.25
2004-09-01	783	788	778	786	68,300	196.50
2004-08-31	775	783	771	776	62,900	194
2004-08-30	777	782	766	775	81,600	193.75
2004-08-27	764	770	763	768	57,500	192
2004-08-26	769	776	760	764	81,200	191
2004-08-25	761	770	757	760	50,200	190
2004-08-24	764	769	760	763	41,300	190.75
2004-08-23	759	768	757	761	53,900	190.25
2004-08-20	751	759	751	754	24,600	188.50
2004-08-19	752	755	748	753	55,400	188.25
2004-08-18	756	760	748	750	46,800	187.50
2004-08-17	757	765	755	760	37,100	190
2004-08-16	761	765	748	755	83,300	188.75
2004-08-13	766	770	760	765	81,800	191.25
2004-08-12	779	779	768	774	49,100	193.50
2004-08-11	771	782	771	779	54,700	194.75
2004-08-10	775	775	768	769	43,900	192.25
2004-08-09	770	775	763	775	32,200	193.75
2004-08-06	766	775	763	771	48,100	192.75
2004-08-05	775	775	765	771	29,700	192.75
2004-08-04	775	782	762	774	52,600	193.50
2004-08-03	799	809	775	784	221,500	196
2004-08-02	790	796	785	796	117,600	199
2004-07-30	768	787	768	787	96,000	196.75
2004-07-29	780	780	763	765	59,300	191.25
2004-07-28	770	780	769	776	65,400	194
2004-07-27	780	784	761	762	90,900	190.50
2004-07-26	770	780	770	780	52,800	195
2004-07-23	783	783	773	779	95,800	194.75
2004-07-22	762	776	760	772	52,500	193
2004-07-21	768	784	768	775	57,300	193.75
2004-07-20	779	779	766	766	83,300	191.50
2004-07-16	771	785	761	776	72,700	194
2004-07-15	772	780	762	770	77,600	192.50
2004-07-14	795	795	767	767	178,400	191.75
2004-07-13	765	785	761	776	232,200	194
2004-07-12	760	764	745	760	95,000	190
2004-07-09	730	749	730	740	55,000	185
2004-07-08	738	749	729	732	67,400	183
2004-07-07	740	744	724	737	88,000	184.25
2004-07-06	750	760	740	744	90,000	186
2004-07-05	762	771	752	755	106,300	188.75
2004-07-02	770	770	752	761	71,900	190.25
2004-07-01	782	787	771	772	168,500	193
2004-06-30	764	787	755	784	290,000	196
2004-06-29	743	764	743	756	241,000	189
2004-06-28	740	742	736	742	58,600	185.50
2004-06-25	738	738	730	734	62,500	183.50
2004-06-24	739	740	725	738	98,300	184.50
2004-06-23	725	746	725	731	183,500	182.75
2004-06-22	725	727	721	726	26,800	181.50
2004-06-21	725	728	718	721	81,100	180.25
2004-06-18	726	728	716	718	67,400	179.50
2004-06-17	724	726	719	725	52,600	181.25
2004-06-16	716	723	715	717	48,600	179.25
2004-06-15	720	721	712	713	36,500	178.25
2004-06-14	727	730	711	720	57,400	180
2004-06-11	729	729	710	725	98,900	181.25
2004-06-10	730	730	718	724	52,200	181
2004-06-09	727	730	718	726	42,700	181.50
2004-06-08	725	734	717	727	120,900	181.75
2004-06-07	709	720	709	715	87,100	178.75
2004-06-04	702	710	702	709	40,600	177.25
2004-06-03	710	720	702	702	92,700	175.50
2004-06-02	705	709	697	706	65,700	176.50
2004-06-01	701	703	695	702	89,800	175.50
2004-05-31	699	702	695	699	28,800	174.75
2004-05-28	698	704	697	698	18,700	174.50
2004-05-27	701	702	696	696	18,700	174
2004-05-26	707	707	697	700	26,900	175
2004-05-25	711	714	690	697	43,200	174.25
2004-05-24	709	713	699	712	27,000	178
2004-05-21	694	707	688	705	44,500	176.25
2004-05-20	683	697	668	690	62,600	172.50
2004-05-19	677	688	671	686	34,800	171.50
2004-05-18	652	679	645	667	63,300	166.75
2004-05-17	685	685	646	652	86,800	163
2004-05-14	690	691	677	688	49,000	172
2004-05-13	700	701	690	690	33,100	172.50
2004-05-12	700	710	696	700	35,800	175
2004-05-11	679	695	675	690	108,100	172.50
2004-05-10	717	721	687	714	233,000	178.50
2004-05-07	718	724	701	717	87,000	179.25
2004-05-06	738	740	720	720	126,600	180
2004-04-30	708	721	707	718	84,600	179.50
2004-04-28	728	729	712	722	69,900	180.50
2004-04-27	740	740	726	732	95,400	183
2004-04-26	750	750	735	735	103,100	183.75
2004-04-23	742	745	732	743	158,100	185.75
2004-04-22	728	743	727	732	180,600	183
2004-04-21	718	722	715	719	52,200	179.75
2004-04-20	720	727	715	720	111,300	180
2004-04-19	737	737	712	722	144,100	180.50
2004-04-16	722	724	711	717	71,600	179.25
2004-04-15	744	748	702	712	315,700	178
2004-04-14	704	737	700	731	358,000	182.75
2004-04-13	701	705	690	694	139,700	173.50
2004-04-12	695	701	695	695	71,500	173.75
2004-04-09	692	698	682	690	60,200	172.50
2004-04-08	691	699	691	697	121,500	174.25
2004-04-07	705	706	688	690	133,800	172.50
2004-04-06	709	717	695	702	285,000	175.50
2004-04-05	667	699	666	691	296,300	172.75
2004-04-02	661	665	652	658	217,100	164.50
2004-04-01	666	668	661	661	80,200	165.25
2004-03-31	665	665	659	665	121,900	166.25
2004-03-30	670	672	661	665	98,300	166.25
2004-03-29	672	672	661	665	174,900	166.25
2004-03-26	682	682	658	662	121,700	165.50
2004-03-25	653	659	650	659	164,000	164.75
2004-03-24	663	670	645	645	462,600	161.25
2004-03-23	682	682	646	658	289,900	164.50
2004-03-22	689	694	686	688	19,000	172
2004-03-19	677	694	677	679	35,100	169.75
2004-03-18	699	700	677	677	68,600	169.25
2004-03-17	702	702	691	699	49,900	174.75
2004-03-16	671	708	670	703	176,700	175.75
2004-03-15	674	678	673	673	27,100	168.25
2004-03-12	665	674	665	668	69,100	167
2004-03-11	666	673	665	667	28,600	166.75
2004-03-10	669	675	667	667	43,900	166.75
2004-03-09	666	670	665	668	37,300	167
2004-03-08	665	674	663	665	74,300	166.25
2004-03-05	675	675	641	657	159,300	164.25
2004-03-04	666	678	665	672	48,400	168
2004-03-03	657	663	650	658	44,600	164.50
2004-03-02	657	657	648	653	82,500	163.25
2004-03-01	655	657	649	650	52,800	162.50
2004-02-27	650	651	640	649	47,400	162.25
2004-02-26	640	649	640	649	38,400	162.25
2004-02-25	654	654	635	645	54,700	161.25
2004-02-24	642	650	642	645	27,400	161.25
2004-02-23	636	650	631	641	109,100	160.25
2004-02-20	695	699	643	650	207,500	162.50
2004-02-19	695	700	692	692	18,400	173
2004-02-18	700	701	696	696	32,100	174
2004-02-17	700	700	692	697	29,400	174.25
2004-02-16	700	701	692	692	21,800	173
2004-02-13	688	698	680	689	9,100	172.25
2004-02-12	698	698	678	678	20,200	169.50
2004-02-10	681	690	680	680	14,000	170
2004-02-09	687	694	680	682	15,500	170.50
2004-02-06	675	683	670	679	23,000	169.75
2004-02-05	666	685	666	671	21,200	167.75
2004-02-04	697	697	675	685	20,100	171.25
2004-02-03	694	698	687	697	20,000	174.25
2004-02-02	704	704	690	690	37,800	172.50
2004-01-30	700	710	695	701	35,300	175.25
2004-01-29	705	710	700	700	39,000	175
2004-01-28	735	735	711	713	21,000	178.25
2004-01-27	749	753	731	731	26,100	182.75
2004-01-26	757	759	741	748	16,100	187
2004-01-23	751	756	747	752	33,400	188
2004-01-22	748	755	740	750	25,000	187.50
2004-01-21	745	757	741	741	21,500	185.25
2004-01-20	747	758	740	751	34,600	187.75
2004-01-19	745	762	745	747	22,300	186.75
2004-01-16	757	758	744	745	15,600	186.25
2004-01-15	770	770	760	761	22,000	190.25
2004-01-14	775	775	755	762	13,400	190.50
2004-01-13	770	808	752	755	37,000	188.75
2004-01-09	743	762	735	762	46,100	190.50
2004-01-08	740	750	733	741	46,400	185.25
2004-01-07	738	738	725	733	44,700	183.25
2004-01-06	724	738	720	725	53,300	181.25
2004-01-05	722	722	710	719	7,800	179.75

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