9889 JBCCホールディングス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	970	970	943	955	10,400	238.75
2007-12-27	996	996	972	976	12,900	244
2007-12-26	988	997	985	990	8,100	247.50
2007-12-25	1,030	1,030	970	988	46,000	247
2007-12-21	931	969	931	966	44,100	241.50
2007-12-20	920	935	916	931	29,000	232.75
2007-12-19	930	945	924	924	15,800	231
2007-12-18	917	933	917	924	15,300	231
2007-12-17	962	967	922	937	21,800	234.25
2007-12-14	934	988	934	982	43,100	245.50
2007-12-13	976	992	950	950	21,500	237.50
2007-12-12	990	990	970	986	12,600	246.50
2007-12-11	1,019	1,020	980	990	16,300	247.50
2007-12-10	1,055	1,055	985	992	41,400	248
2007-12-07	981	1,000	970	987	22,800	246.75
2007-12-06	977	991	969	981	41,300	245.25
2007-12-05	987	991	961	967	17,500	241.75
2007-12-04	984	999	982	987	13,300	246.75
2007-12-03	999	1,012	974	974	37,200	243.50
2007-11-30	966	996	962	994	52,800	248.50
2007-11-29	950	966	941	966	33,700	241.50
2007-11-28	932	947	920	925	28,600	231.25
2007-11-27	928	939	918	932	38,700	233
2007-11-26	926	937	924	932	15,000	233
2007-11-22	925	937	915	924	44,500	231
2007-11-21	933	939	910	915	32,500	228.75
2007-11-20	897	915	894	913	23,800	228.25
2007-11-19	927	938	912	926	21,400	231.50
2007-11-16	929	944	921	922	29,100	230.50
2007-11-15	904	960	904	959	36,000	239.75
2007-11-14	901	910	877	894	60,200	223.50
2007-11-13	895	895	880	887	46,100	221.75
2007-11-12	915	915	890	906	29,700	226.50
2007-11-09	935	957	931	931	38,000	232.75
2007-11-08	960	960	935	940	34,000	235
2007-11-07	986	986	961	964	35,400	241
2007-11-06	988	1,009	975	986	46,200	246.50
2007-11-05	1,021	1,021	987	988	55,500	247
2007-11-02	997	1,015	981	981	55,000	245.25
2007-11-01	1,015	1,019	1,001	1,018	54,700	254.50
2007-10-31	1,009	1,013	984	989	90,500	247.25
2007-10-30	995	1,030	988	1,029	109,200	257.25
2007-10-29	1,001	1,035	957	985	116,800	246.25
2007-10-26	1,007	1,018	1,006	1,008	54,000	252
2007-10-25	1,025	1,025	1,005	1,020	57,400	255
2007-10-24	994	1,027	988	1,014	77,200	253.50
2007-10-23	976	997	975	993	38,900	248.25
2007-10-22	960	991	958	979	62,900	244.75
2007-10-19	964	980	950	980	41,700	245
2007-10-18	930	976	930	964	28,600	241
2007-10-17	951	964	915	940	54,500	235
2007-10-16	978	978	950	963	50,100	240.75
2007-10-15	967	998	966	984	51,000	246
2007-10-12	949	972	930	965	77,400	241.25
2007-10-11	899	983	898	974	158,900	243.50
2007-10-10	874	896	858	889	81,900	222.25
2007-10-09	831	857	831	844	118,100	211
2007-10-05	826	834	824	827	80,400	206.75
2007-10-04	826	837	820	826	70,100	206.50
2007-10-03	839	842	821	829	54,900	207.25
2007-10-02	831	840	814	830	88,900	207.50
2007-10-01	846	851	821	828	79,000	207
2007-09-28	856	858	840	846	55,500	211.50
2007-09-27	839	859	839	855	35,700	213.75
2007-09-26	830	849	806	838	41,400	209.50
2007-09-25	864	864	823	834	54,100	208.50
2007-09-21	831	845	817	838	85,700	209.50
2007-09-20	843	850	820	841	93,500	210.25
2007-09-19	836	863	831	843	75,900	210.75
2007-09-18	905	905	818	842	74,800	210.50
2007-09-14	870	890	853	855	102,900	213.75
2007-09-13	904	913	884	886	52,800	221.50
2007-09-12	927	935	881	904	90,500	226
2007-09-11	959	959	923	923	61,300	230.75
2007-09-10	978	978	948	959	38,300	239.75
2007-09-07	987	995	980	982	23,000	245.50
2007-09-06	997	999	984	987	22,700	246.75
2007-09-05	1,000	1,003	991	1,003	24,100	250.75
2007-09-04	1,004	1,010	998	998	19,000	249.50
2007-09-03	1,026	1,026	988	1,004	38,900	251
2007-08-31	998	1,020	977	1,019	24,000	254.75
2007-08-30	1,002	1,003	976	997	20,900	249.25
2007-08-29	1,000	1,001	980	992	22,400	248
2007-08-28	1,013	1,015	1,006	1,007	9,000	251.75
2007-08-27	1,013	1,024	1,007	1,013	24,400	253.25
2007-08-24	1,040	1,040	993	1,012	43,900	253
2007-08-23	934	960	934	960	30,700	240
2007-08-22	937	945	925	933	31,200	233.25
2007-08-21	918	959	918	937	27,100	234.25
2007-08-20	910	940	905	918	58,900	229.50
2007-08-17	960	961	901	901	42,300	225.25
2007-08-16	975	980	938	960	58,800	240
2007-08-15	994	1,000	975	975	32,100	243.75
2007-08-14	1,000	1,007	983	990	33,000	247.50
2007-08-13	972	1,000	972	998	26,600	249.50
2007-08-10	986	991	971	972	54,300	243
2007-08-09	998	998	984	993	32,700	248.25
2007-08-08	1,008	1,008	979	979	32,600	244.75
2007-08-07	985	1,005	985	1,005	32,700	251.25
2007-08-06	1,003	1,003	966	983	71,100	245.75
2007-08-03	1,020	1,020	982	1,003	54,200	250.75
2007-08-02	1,028	1,031	1,015	1,022	34,200	255.50
2007-08-01	1,014	1,025	1,007	1,008	26,400	252
2007-07-31	1,036	1,041	1,011	1,025	51,200	256.25
2007-07-30	1,005	1,062	1,005	1,016	57,500	254
2007-07-27	1,000	1,043	999	1,036	40,300	259
2007-07-26	1,138	1,144	1,025	1,036	43,800	259
2007-07-25	1,147	1,147	1,115	1,118	28,900	279.50
2007-07-24	1,120	1,129	1,100	1,127	23,500	281.75
2007-07-23	1,130	1,132	1,093	1,105	35,600	276.25
2007-07-20	1,141	1,147	1,129	1,131	24,500	282.75
2007-07-19	1,132	1,153	1,132	1,150	13,400	287.50
2007-07-18	1,142	1,151	1,129	1,142	25,800	285.50
2007-07-17	1,147	1,154	1,127	1,141	24,300	285.25
2007-07-13	1,153	1,159	1,152	1,154	13,900	288.50
2007-07-12	1,149	1,161	1,142	1,150	20,500	287.50
2007-07-11	1,159	1,160	1,143	1,148	18,700	287
2007-07-10	1,156	1,166	1,139	1,160	23,000	290
2007-07-09	1,144	1,166	1,144	1,154	17,900	288.50
2007-07-06	1,159	1,160	1,133	1,139	18,800	284.75
2007-07-05	1,146	1,165	1,146	1,159	26,100	289.75
2007-07-04	1,168	1,168	1,160	1,164	7,600	291
2007-07-03	1,200	1,200	1,149	1,160	54,200	290
2007-07-02	1,160	1,170	1,140	1,158	27,000	289.50
2007-06-29	1,158	1,163	1,145	1,159	17,700	289.75
2007-06-28	1,155	1,159	1,135	1,140	24,600	285
2007-06-27	1,162	1,168	1,136	1,141	34,500	285.25
2007-06-26	1,150	1,176	1,143	1,156	16,000	289
2007-06-25	1,198	1,198	1,161	1,161	32,600	290.25
2007-06-22	1,134	1,169	1,134	1,169	28,000	292.25
2007-06-21	1,117	1,135	1,115	1,134	30,500	283.50
2007-06-20	1,115	1,124	1,112	1,116	26,700	279
2007-06-19	1,115	1,115	1,097	1,111	19,200	277.75
2007-06-18	1,109	1,118	1,099	1,108	42,200	277
2007-06-15	1,116	1,116	1,071	1,100	34,700	275
2007-06-14	1,067	1,085	1,067	1,076	5,000	269
2007-06-13	1,065	1,078	1,063	1,074	10,400	268.50
2007-06-12	1,100	1,100	1,066	1,078	22,100	269.50
2007-06-11	1,102	1,110	1,070	1,081	33,600	270.25
2007-06-08	1,120	1,120	1,100	1,101	38,600	275.25
2007-06-07	1,110	1,129	1,109	1,127	8,900	281.75
2007-06-06	1,135	1,135	1,118	1,123	9,500	280.75
2007-06-05	1,139	1,139	1,080	1,138	28,800	284.50
2007-06-04	1,120	1,130	1,115	1,125	29,600	281.25
2007-06-01	1,137	1,149	1,126	1,126	27,400	281.50
2007-05-31	1,122	1,136	1,117	1,136	14,700	284
2007-05-30	1,102	1,138	1,082	1,138	22,400	284.50
2007-05-29	1,106	1,126	1,098	1,106	16,200	276.50
2007-05-28	1,112	1,115	1,100	1,101	4,400	275.25
2007-05-25	1,100	1,123	1,073	1,105	54,100	276.25
2007-05-24	1,080	1,092	1,079	1,092	18,500	273
2007-05-23	1,080	1,080	1,058	1,077	73,000	269.25
2007-05-22	1,046	1,085	1,046	1,080	38,800	270
2007-05-21	1,050	1,073	1,038	1,058	40,000	264.50
2007-05-18	1,055	1,077	1,033	1,053	121,600	263.25
2007-05-17	1,093	1,097	1,040	1,041	83,500	260.25
2007-05-16	1,102	1,113	1,093	1,095	37,300	273.75
2007-05-15	1,093	1,112	1,093	1,096	45,500	274
2007-05-14	1,102	1,121	1,101	1,107	31,100	276.75
2007-05-11	1,117	1,121	1,102	1,115	57,100	278.75
2007-05-10	1,127	1,142	1,124	1,133	45,700	283.25
2007-05-09	1,144	1,150	1,121	1,124	63,500	281
2007-05-08	1,190	1,190	1,162	1,164	29,500	291
2007-05-07	1,200	1,207	1,191	1,192	23,000	298
2007-05-02	1,211	1,229	1,211	1,211	22,100	302.75
2007-05-01	1,217	1,228	1,210	1,216	14,800	304
2007-04-27	1,230	1,230	1,212	1,227	22,000	306.75
2007-04-26	1,233	1,233	1,202	1,212	14,700	303
2007-04-25	1,225	1,225	1,195	1,220	22,800	305
2007-04-24	1,198	1,240	1,198	1,235	17,300	308.75
2007-04-23	1,199	1,214	1,193	1,214	26,100	303.50
2007-04-20	1,197	1,213	1,188	1,213	29,200	303.25
2007-04-19	1,205	1,218	1,191	1,191	15,200	297.75
2007-04-18	1,205	1,220	1,180	1,218	15,800	304.50
2007-04-17	1,225	1,225	1,184	1,214	16,100	303.50
2007-04-16	1,227	1,230	1,210	1,214	33,200	303.50
2007-04-13	1,213	1,227	1,201	1,201	33,600	300.25
2007-04-12	1,222	1,223	1,205	1,215	14,600	303.75
2007-04-11	1,226	1,231	1,218	1,228	10,200	307
2007-04-10	1,239	1,245	1,211	1,229	13,000	307.25
2007-04-09	1,239	1,240	1,230	1,240	20,200	310
2007-04-06	1,224	1,231	1,208	1,230	41,500	307.50
2007-04-05	1,210	1,230	1,207	1,216	11,200	304
2007-04-04	1,217	1,237	1,217	1,230	12,600	307.50
2007-04-03	1,230	1,240	1,215	1,230	15,100	307.50
2007-04-02	1,250	1,255	1,180	1,210	21,700	302.50
2007-03-30	1,245	1,255	1,240	1,250	83,600	312.50
2007-03-29	1,215	1,243	1,208	1,234	42,200	308.50
2007-03-28	1,226	1,226	1,215	1,222	14,400	305.50
2007-03-27	1,224	1,230	1,215	1,217	22,800	304.25
2007-03-26	1,232	1,238	1,226	1,235	40,200	308.75
2007-03-23	1,229	1,229	1,215	1,227	38,200	306.75
2007-03-22	1,203	1,228	1,196	1,222	36,900	305.50
2007-03-20	1,228	1,228	1,187	1,191	16,800	297.75
2007-03-19	1,217	1,228	1,208	1,217	16,400	304.25
2007-03-16	1,224	1,228	1,209	1,216	35,900	304
2007-03-15	1,198	1,207	1,180	1,204	55,600	301
2007-03-14	1,175	1,186	1,169	1,175	57,600	293.75
2007-03-13	1,192	1,198	1,186	1,186	22,500	296.50
2007-03-12	1,171	1,189	1,171	1,185	10,400	296.25
2007-03-09	1,141	1,192	1,141	1,161	64,900	290.25
2007-03-08	1,126	1,168	1,118	1,161	41,300	290.25
2007-03-07	1,150	1,150	1,115	1,118	22,700	279.50
2007-03-06	1,091	1,140	1,080	1,130	32,200	282.50
2007-03-05	1,131	1,135	1,100	1,102	38,300	275.50
2007-03-02	1,145	1,170	1,126	1,170	46,300	292.50
2007-03-01	1,161	1,161	1,120	1,136	58,800	284
2007-02-28	1,180	1,188	1,151	1,161	73,200	290.25
2007-02-27	1,218	1,219	1,209	1,214	18,800	303.50
2007-02-26	1,220	1,220	1,202	1,203	30,800	300.75
2007-02-23	1,243	1,244	1,206	1,223	31,400	305.75
2007-02-22	1,228	1,228	1,207	1,220	21,600	305
2007-02-21	1,203	1,216	1,202	1,208	17,200	302
2007-02-20	1,220	1,231	1,206	1,223	33,300	305.75
2007-02-19	1,222	1,235	1,212	1,223	38,900	305.75
2007-02-16	1,240	1,242	1,222	1,222	21,900	305.50
2007-02-15	1,220	1,250	1,210	1,245	51,200	311.25
2007-02-14	1,191	1,220	1,191	1,200	52,100	300
2007-02-13	1,195	1,215	1,182	1,195	43,300	298.75
2007-02-09	1,176	1,200	1,168	1,195	55,500	298.75
2007-02-08	1,225	1,233	1,160	1,190	72,900	297.50
2007-02-07	1,276	1,276	1,232	1,235	43,800	308.75
2007-02-06	1,279	1,279	1,258	1,277	25,100	319.25
2007-02-05	1,282	1,290	1,263	1,263	46,000	315.75
2007-02-02	1,298	1,298	1,267	1,282	30,900	320.50
2007-02-01	1,270	1,298	1,260	1,298	46,300	324.50
2007-01-31	1,260	1,278	1,259	1,260	36,100	315
2007-01-30	1,267	1,294	1,254	1,255	36,800	313.75
2007-01-29	1,270	1,308	1,262	1,284	133,100	321
2007-01-26	1,251	1,263	1,235	1,262	64,000	315.50
2007-01-25	1,265	1,266	1,246	1,247	53,800	311.75
2007-01-24	1,217	1,270	1,210	1,242	115,200	310.50
2007-01-23	1,203	1,219	1,203	1,208	46,700	302
2007-01-22	1,202	1,219	1,202	1,212	23,200	303
2007-01-19	1,202	1,224	1,200	1,215	41,000	303.75
2007-01-18	1,200	1,222	1,196	1,211	103,100	302.75
2007-01-17	1,194	1,219	1,194	1,216	41,200	304
2007-01-16	1,213	1,224	1,204	1,214	18,900	303.50
2007-01-15	1,235	1,235	1,222	1,233	56,500	308.25
2007-01-12	1,220	1,235	1,205	1,230	63,800	307.50
2007-01-11	1,200	1,230	1,187	1,202	31,500	300.50
2007-01-10	1,230	1,240	1,184	1,188	73,800	297
2007-01-09	1,185	1,230	1,175	1,220	63,900	305
2007-01-05	1,198	1,209	1,187	1,188	29,800	297
2007-01-04	1,178	1,198	1,178	1,191	4,500	297.75

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