9889 JBCCホールディングス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,205	1,217	1,195	1,195	69,100	298.75
2005-12-29	1,222	1,249	1,210	1,210	159,100	302.50
2005-12-28	1,220	1,225	1,200	1,218	197,600	304.50
2005-12-27	1,270	1,276	1,250	1,250	154,800	312.50
2005-12-26	1,274	1,280	1,240	1,278	427,700	319.50
2005-12-22	1,220	1,299	1,180	1,194	713,600	298.50
2005-12-21	1,051	1,100	1,051	1,100	210,200	275
2005-12-20	1,041	1,058	1,013	1,045	199,000	261.25
2005-12-19	1,015	1,043	1,010	1,041	159,400	260.25
2005-12-16	978	1,007	972	998	84,800	249.50
2005-12-15	963	983	963	974	61,700	243.50
2005-12-14	971	977	962	965	73,600	241.25
2005-12-13	991	991	980	981	40,200	245.25
2005-12-12	990	993	979	991	67,600	247.75
2005-12-09	967	979	957	976	84,600	244
2005-12-08	962	962	934	947	91,100	236.75
2005-12-07	992	992	963	963	46,900	240.75
2005-12-06	987	992	956	969	126,000	242.25
2005-12-05	972	987	965	987	103,300	246.75
2005-12-02	965	968	960	965	87,600	241.25
2005-12-01	952	958	946	958	38,900	239.50
2005-11-30	938	963	938	960	106,800	240
2005-11-29	945	948	940	940	49,200	235
2005-11-28	948	948	931	945	80,300	236.25
2005-11-25	935	940	920	940	76,900	235
2005-11-24	920	935	918	930	103,200	232.50
2005-11-22	895	913	895	913	49,000	228.25
2005-11-21	904	912	895	895	38,400	223.75
2005-11-18	898	900	885	900	35,900	225
2005-11-17	895	899	880	894	31,000	223.50
2005-11-16	889	897	875	895	54,700	223.75
2005-11-15	893	899	885	888	35,000	222
2005-11-14	914	916	895	899	62,500	224.75
2005-11-11	887	917	880	904	129,500	226
2005-11-10	885	887	875	880	49,100	220
2005-11-09	874	885	870	880	45,300	220
2005-11-08	881	886	872	873	49,300	218.25
2005-11-07	884	885	877	881	51,200	220.25
2005-11-04	865	890	865	885	119,200	221.25
2005-11-02	875	875	850	860	52,900	215
2005-11-01	871	875	871	871	29,800	217.75
2005-10-31	865	870	856	865	91,400	216.25
2005-10-28	850	862	850	855	90,500	213.75
2005-10-27	848	850	842	848	48,300	212
2005-10-26	834	844	834	844	24,200	211
2005-10-25	832	842	832	836	46,900	209
2005-10-24	842	842	825	830	37,900	207.50
2005-10-21	842	844	834	838	54,700	209.50
2005-10-20	851	860	842	847	39,400	211.75
2005-10-19	853	853	844	844	56,300	211
2005-10-18	843	864	841	853	87,000	213.25
2005-10-17	846	850	840	842	37,200	210.50
2005-10-14	847	849	837	840	30,300	210
2005-10-13	838	845	835	845	52,600	211.25
2005-10-12	840	846	836	836	58,500	209
2005-10-11	840	848	830	836	43,900	209
2005-10-07	830	845	830	839	44,400	209.75
2005-10-06	842	847	830	830	51,500	207.50
2005-10-05	840	848	835	846	97,900	211.50
2005-10-04	819	833	818	833	66,800	208.25
2005-10-03	835	842	817	824	60,100	206
2005-09-30	841	845	836	836	68,800	209
2005-09-29	840	857	840	840	66,100	210
2005-09-28	857	859	837	840	75,300	210
2005-09-27	860	867	853	855	106,800	213.75
2005-09-26	870	875	862	871	99,900	217.75
2005-09-22	869	869	860	862	112,400	215.50
2005-09-21	866	867	860	865	89,300	216.25
2005-09-20	865	866	857	860	68,400	215
2005-09-16	876	876	855	857	82,100	214.25
2005-09-15	865	866	853	866	43,900	216.50
2005-09-14	856	866	853	857	49,600	214.25
2005-09-13	845	872	839	866	186,100	216.50
2005-09-12	832	849	831	836	68,300	209
2005-09-09	834	835	823	830	104,100	207.50
2005-09-08	840	840	822	825	51,400	206.25
2005-09-07	845	849	834	836	100,800	209
2005-09-06	850	856	846	846	80,000	211.50
2005-09-05	860	860	846	850	53,300	212.50
2005-09-02	851	865	848	863	54,900	215.75
2005-09-01	850	867	848	856	93,100	214
2005-08-31	852	870	852	852	76,100	213
2005-08-30	865	877	856	872	200,400	218
2005-08-29	850	888	845	885	622,900	221.25
2005-08-26	820	850	816	835	211,800	208.75
2005-08-25	809	817	807	817	184,100	204.25
2005-08-24	797	807	797	807	83,900	201.75
2005-08-23	805	807	801	807	122,300	201.75
2005-08-22	795	805	794	798	158,800	199.50
2005-08-19	790	793	785	789	30,800	197.25
2005-08-18	792	794	789	792	28,500	198
2005-08-17	786	796	786	789	93,800	197.25
2005-08-16	785	797	784	796	131,700	199
2005-08-15	785	789	780	783	29,400	195.75
2005-08-12	782	791	782	785	40,800	196.25
2005-08-11	777	794	775	792	144,300	198
2005-08-10	771	778	771	775	53,600	193.75
2005-08-09	768	771	765	768	31,000	192
2005-08-08	751	768	745	768	62,500	192
2005-08-05	763	772	755	759	71,600	189.75
2005-08-04	767	769	757	765	57,300	191.25
2005-08-03	773	777	770	770	54,200	192.50
2005-08-02	777	779	773	779	33,000	194.75
2005-08-01	779	779	772	779	46,600	194.75
2005-07-29	781	781	771	779	37,900	194.75
2005-07-28	779	781	775	778	51,300	194.50
2005-07-27	778	780	772	775	46,000	193.75
2005-07-26	779	783	768	778	70,300	194.50
2005-07-25	780	781	774	778	57,600	194.50
2005-07-22	773	774	765	773	84,900	193.25
2005-07-21	767	778	762	766	176,300	191.50
2005-07-20	753	768	748	763	84,700	190.75
2005-07-19	754	754	748	750	44,300	187.50
2005-07-15	755	756	747	750	63,200	187.50
2005-07-14	755	758	752	755	33,000	188.75
2005-07-13	757	757	750	753	15,800	188.25
2005-07-12	757	757	750	752	18,500	188
2005-07-11	755	758	750	755	34,000	188.75
2005-07-08	760	760	750	755	33,700	188.75
2005-07-07	759	762	758	759	23,900	189.75
2005-07-06	756	764	756	758	22,500	189.50
2005-07-05	762	764	753	755	40,600	188.75
2005-07-04	764	764	758	762	36,400	190.50
2005-07-01	755	760	752	756	42,200	189
2005-06-30	742	764	736	752	111,700	188
2005-06-29	742	743	736	741	28,000	185.25
2005-06-28	738	742	733	742	28,300	185.50
2005-06-27	740	740	732	737	24,900	184.25
2005-06-24	739	745	736	742	44,600	185.50
2005-06-23	744	744	739	744	25,400	186
2005-06-22	743	744	740	742	15,900	185.50
2005-06-21	743	747	741	744	18,700	186
2005-06-20	745	748	738	744	34,600	186
2005-06-17	740	744	738	744	27,500	186
2005-06-16	743	744	735	736	40,300	184
2005-06-15	733	742	732	735	41,200	183.75
2005-06-14	730	736	728	732	29,000	183
2005-06-13	741	742	732	734	16,300	183.50
2005-06-10	743	745	738	738	54,200	184.50
2005-06-09	740	740	730	733	18,400	183.25
2005-06-08	732	740	730	733	39,600	183.25
2005-06-07	730	731	724	731	23,500	182.75
2005-06-06	724	735	724	731	24,900	182.75
2005-06-03	726	735	725	725	19,100	181.25
2005-06-02	735	735	725	727	29,000	181.75
2005-06-01	726	732	726	732	15,800	183
2005-05-31	733	733	723	733	15,500	183.25
2005-05-30	725	732	725	727	22,300	181.75
2005-05-27	722	723	719	722	6,400	180.50
2005-05-26	720	720	716	717	12,000	179.25
2005-05-25	740	740	717	718	22,800	179.50
2005-05-24	724	730	724	730	22,200	182.50
2005-05-23	734	734	720	723	11,900	180.75
2005-05-20	734	734	723	724	17,700	181
2005-05-19	718	744	712	744	25,600	186
2005-05-18	717	720	710	710	22,900	177.50
2005-05-17	727	736	716	716	38,300	179
2005-05-16	730	743	730	733	10,600	183.25
2005-05-13	736	743	730	732	23,300	183
2005-05-12	741	744	740	741	16,400	185.25
2005-05-11	750	752	739	750	26,000	187.50
2005-05-10	744	754	744	752	33,300	188
2005-05-09	752	753	735	753	51,000	188.25
2005-05-06	743	750	736	747	54,200	186.75
2005-05-02	725	745	721	736	60,900	184
2005-04-28	714	719	710	710	25,100	177.50
2005-04-27	720	720	711	714	16,700	178.50
2005-04-26	722	722	710	713	38,300	178.25
2005-04-25	725	727	718	721	88,700	180.25
2005-04-22	716	723	715	715	53,300	178.75
2005-04-21	716	718	704	711	58,700	177.75
2005-04-20	721	728	716	720	64,500	180
2005-04-19	690	729	690	720	82,300	180
2005-04-18	701	711	680	688	100,500	172
2005-04-15	729	730	715	730	49,700	182.50
2005-04-14	725	731	724	729	34,900	182.25
2005-04-13	740	740	722	724	41,200	181
2005-04-12	744	746	733	733	37,400	183.25
2005-04-11	745	745	740	743	46,600	185.75
2005-04-08	730	735	727	735	57,200	183.75
2005-04-07	726	728	715	725	105,500	181.25
2005-04-06	727	728	720	721	121,800	180.25
2005-04-05	739	739	726	726	61,900	181.50
2005-04-04	729	738	729	734	70,800	183.50
2005-04-01	730	745	728	737	56,300	184.25
2005-03-31	740	744	732	741	81,800	185.25
2005-03-30	733	748	729	746	96,300	186.50
2005-03-29	761	765	730	745	82,800	186.25
2005-03-28	754	773	752	760	56,200	190
2005-03-25	795	796	786	791	160,000	197.75
2005-03-24	797	797	793	795	71,600	198.75
2005-03-23	796	798	792	797	109,400	199.25
2005-03-22	792	797	792	796	125,100	199
2005-03-18	791	793	788	792	107,300	198
2005-03-17	793	793	787	790	80,500	197.50
2005-03-16	795	796	788	793	107,500	198.25
2005-03-15	796	796	792	796	107,200	199
2005-03-14	790	797	790	792	110,000	198
2005-03-11	787	793	787	788	141,700	197
2005-03-10	790	793	787	788	45,700	197
2005-03-09	791	794	788	789	62,300	197.25
2005-03-08	797	797	790	791	65,800	197.75
2005-03-07	790	797	790	796	107,600	199
2005-03-04	791	791	786	787	72,400	196.75
2005-03-03	788	797	786	791	79,600	197.75
2005-03-02	795	796	790	790	102,200	197.50
2005-03-01	794	797	789	791	113,700	197.75
2005-02-28	795	795	790	795	146,200	198.75
2005-02-25	784	788	784	786	161,000	196.50
2005-02-24	765	777	765	775	123,700	193.75
2005-02-23	759	762	758	762	61,800	190.50
2005-02-22	761	763	759	759	73,200	189.75
2005-02-21	759	761	756	756	65,600	189
2005-02-18	757	760	755	756	34,600	189
2005-02-17	755	763	755	757	34,500	189.25
2005-02-16	757	766	754	757	83,500	189.25
2005-02-15	753	760	752	754	71,000	188.50
2005-02-14	752	759	749	753	79,500	188.25
2005-02-10	755	758	745	749	68,000	187.25
2005-02-09	761	765	756	757	41,400	189.25
2005-02-08	765	773	760	760	108,200	190
2005-02-07	755	762	751	761	65,100	190.25
2005-02-04	755	758	747	748	68,500	187
2005-02-03	753	757	750	755	60,400	188.75
2005-02-02	747	752	742	750	95,500	187.50
2005-02-01	739	751	738	751	91,800	187.75
2005-01-31	737	740	733	737	63,100	184.25
2005-01-28	732	733	725	730	68,300	182.50
2005-01-27	730	734	725	729	47,700	182.25
2005-01-26	722	740	722	733	64,400	183.25
2005-01-25	730	730	722	723	47,800	180.75
2005-01-24	716	725	716	723	65,700	180.75
2005-01-21	715	719	715	716	34,400	179
2005-01-20	721	721	714	717	49,900	179.25
2005-01-19	722	725	718	720	79,000	180
2005-01-18	718	721	713	718	44,700	179.50
2005-01-17	721	723	715	721	67,500	180.25
2005-01-14	722	722	714	719	64,900	179.75
2005-01-13	730	730	718	720	58,600	180
2005-01-12	727	727	721	722	56,300	180.50
2005-01-11	720	727	716	727	86,600	181.75
2005-01-07	715	720	712	714	64,600	178.50
2005-01-06	710	717	710	713	38,300	178.25
2005-01-05	705	717	705	713	74,600	178.25
2005-01-04	703	709	702	706	17,700	176.50

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