9889 JBCCホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 780 | 790 | 774 | 787 | 7,000 | 196.75 |
| 2008-12-29 | 784 | 784 | 763 | 780 | 13,400 | 195 |
| 2008-12-26 | 790 | 790 | 761 | 765 | 21,600 | 191.25 |
| 2008-12-25 | 809 | 809 | 774 | 800 | 36,300 | 200 |
| 2008-12-24 | 800 | 802 | 790 | 799 | 21,600 | 199.75 |
| 2008-12-22 | 791 | 803 | 791 | 802 | 63,000 | 200.50 |
| 2008-12-19 | 779 | 804 | 779 | 791 | 58,900 | 197.75 |
| 2008-12-18 | 785 | 803 | 750 | 764 | 60,500 | 191 |
| 2008-12-17 | 797 | 806 | 781 | 783 | 59,500 | 195.75 |
| 2008-12-16 | 800 | 806 | 781 | 806 | 65,900 | 201.50 |
| 2008-12-15 | 804 | 807 | 791 | 800 | 39,800 | 200 |
| 2008-12-12 | 800 | 808 | 780 | 800 | 49,400 | 200 |
| 2008-12-11 | 800 | 809 | 796 | 809 | 29,700 | 202.25 |
| 2008-12-10 | 824 | 824 | 791 | 799 | 53,500 | 199.75 |
| 2008-12-09 | 801 | 808 | 798 | 805 | 31,400 | 201.25 |
| 2008-12-08 | 779 | 799 | 777 | 798 | 51,300 | 199.50 |
| 2008-12-05 | 769 | 786 | 769 | 777 | 36,200 | 194.25 |
| 2008-12-04 | 780 | 802 | 741 | 768 | 52,300 | 192 |
| 2008-12-03 | 765 | 780 | 765 | 780 | 36,000 | 195 |
| 2008-12-02 | 775 | 777 | 760 | 765 | 23,300 | 191.25 |
| 2008-12-01 | 777 | 787 | 767 | 780 | 26,000 | 195 |
| 2008-11-28 | 757 | 777 | 757 | 777 | 33,700 | 194.25 |
| 2008-11-27 | 717 | 769 | 717 | 737 | 36,900 | 184.25 |
| 2008-11-26 | 720 | 740 | 715 | 716 | 44,600 | 179 |
| 2008-11-25 | 785 | 786 | 735 | 750 | 55,700 | 187.50 |
| 2008-11-21 | 711 | 767 | 711 | 767 | 44,200 | 191.75 |
| 2008-11-20 | 771 | 781 | 710 | 711 | 37,500 | 177.75 |
| 2008-11-19 | 760 | 783 | 760 | 771 | 43,600 | 192.75 |
| 2008-11-18 | 770 | 775 | 745 | 764 | 34,400 | 191 |
| 2008-11-17 | 771 | 783 | 758 | 770 | 32,800 | 192.50 |
| 2008-11-14 | 746 | 773 | 746 | 771 | 65,400 | 192.75 |
| 2008-11-13 | 734 | 765 | 733 | 746 | 54,100 | 186.50 |
| 2008-11-12 | 733 | 747 | 729 | 733 | 58,400 | 183.25 |
| 2008-11-11 | 736 | 748 | 713 | 733 | 57,000 | 183.25 |
| 2008-11-10 | 701 | 749 | 701 | 741 | 73,400 | 185.25 |
| 2008-11-07 | 697 | 735 | 690 | 696 | 63,100 | 174 |
| 2008-11-06 | 704 | 730 | 689 | 697 | 66,600 | 174.25 |
| 2008-11-05 | 655 | 710 | 655 | 710 | 52,500 | 177.50 |
| 2008-11-04 | 616 | 665 | 616 | 654 | 49,400 | 163.50 |
| 2008-10-31 | 571 | 627 | 550 | 606 | 56,300 | 151.50 |
| 2008-10-30 | 554 | 565 | 531 | 565 | 25,900 | 141.25 |
| 2008-10-29 | 530 | 548 | 530 | 544 | 19,800 | 136 |
| 2008-10-28 | 495 | 513 | 471 | 500 | 24,400 | 125 |
| 2008-10-27 | 529 | 529 | 500 | 500 | 26,700 | 125 |
| 2008-10-24 | 594 | 596 | 515 | 549 | 46,800 | 137.25 |
| 2008-10-23 | 521 | 570 | 510 | 570 | 23,300 | 142.50 |
| 2008-10-22 | 570 | 570 | 535 | 535 | 18,500 | 133.75 |
| 2008-10-21 | 561 | 569 | 544 | 568 | 22,100 | 142 |
| 2008-10-20 | 525 | 555 | 525 | 544 | 26,200 | 136 |
| 2008-10-17 | 522 | 539 | 512 | 528 | 13,500 | 132 |
| 2008-10-16 | 500 | 536 | 500 | 509 | 32,600 | 127.25 |
| 2008-10-15 | 524 | 532 | 500 | 526 | 62,300 | 131.50 |
| 2008-10-14 | 565 | 584 | 513 | 544 | 35,600 | 136 |
| 2008-10-10 | 540 | 541 | 510 | 513 | 19,400 | 128.25 |
| 2008-10-09 | 560 | 570 | 520 | 550 | 23,900 | 137.50 |
| 2008-10-08 | 627 | 628 | 567 | 567 | 44,500 | 141.75 |
| 2008-10-07 | 610 | 670 | 610 | 667 | 38,400 | 166.75 |
| 2008-10-06 | 714 | 726 | 710 | 710 | 13,800 | 177.50 |
| 2008-10-03 | 745 | 750 | 721 | 750 | 18,600 | 187.50 |
| 2008-10-02 | 746 | 756 | 730 | 748 | 17,700 | 187 |
| 2008-10-01 | 741 | 746 | 725 | 746 | 10,300 | 186.50 |
| 2008-09-30 | 699 | 721 | 699 | 721 | 10,200 | 180.25 |
| 2008-09-29 | 735 | 757 | 732 | 732 | 10,800 | 183 |
| 2008-09-26 | 750 | 756 | 711 | 715 | 35,600 | 178.75 |
| 2008-09-25 | 791 | 791 | 743 | 746 | 33,400 | 186.50 |
| 2008-09-24 | 751 | 776 | 745 | 776 | 20,500 | 194 |
| 2008-09-22 | 765 | 787 | 758 | 761 | 28,900 | 190.25 |
| 2008-09-19 | 737 | 785 | 737 | 760 | 24,300 | 190 |
| 2008-09-18 | 716 | 746 | 716 | 746 | 5,600 | 186.50 |
| 2008-09-17 | 730 | 730 | 715 | 730 | 28,900 | 182.50 |
| 2008-09-16 | 736 | 736 | 711 | 732 | 16,700 | 183 |
| 2008-09-12 | 760 | 780 | 760 | 766 | 27,400 | 191.50 |
| 2008-09-11 | 762 | 789 | 756 | 766 | 13,600 | 191.50 |
| 2008-09-10 | 749 | 783 | 749 | 782 | 18,800 | 195.50 |
| 2008-09-09 | 761 | 761 | 751 | 752 | 15,400 | 188 |
| 2008-09-08 | 755 | 773 | 751 | 751 | 32,500 | 187.75 |
| 2008-09-05 | 788 | 788 | 750 | 750 | 33,500 | 187.50 |
| 2008-09-04 | 801 | 808 | 793 | 795 | 18,300 | 198.75 |
| 2008-09-03 | 805 | 825 | 804 | 819 | 13,700 | 204.75 |
| 2008-09-02 | 830 | 839 | 795 | 795 | 13,900 | 198.75 |
| 2008-09-01 | 870 | 873 | 831 | 840 | 20,000 | 210 |
| 2008-08-29 | 872 | 880 | 863 | 875 | 33,300 | 218.75 |
| 2008-08-28 | 875 | 875 | 851 | 862 | 11,900 | 215.50 |
| 2008-08-27 | 867 | 880 | 861 | 877 | 16,200 | 219.25 |
| 2008-08-26 | 855 | 875 | 855 | 874 | 7,800 | 218.50 |
| 2008-08-25 | 889 | 890 | 873 | 887 | 36,900 | 221.75 |
| 2008-08-22 | 860 | 879 | 852 | 879 | 30,600 | 219.75 |
| 2008-08-21 | 830 | 870 | 828 | 865 | 50,600 | 216.25 |
| 2008-08-20 | 811 | 844 | 806 | 837 | 17,800 | 209.25 |
| 2008-08-19 | 816 | 823 | 805 | 812 | 11,900 | 203 |
| 2008-08-18 | 802 | 850 | 802 | 815 | 39,800 | 203.75 |
| 2008-08-15 | 792 | 809 | 792 | 805 | 13,900 | 201.25 |
| 2008-08-14 | 790 | 808 | 790 | 792 | 16,400 | 198 |
| 2008-08-13 | 820 | 823 | 790 | 793 | 19,500 | 198.25 |
| 2008-08-12 | 827 | 833 | 818 | 819 | 13,600 | 204.75 |
| 2008-08-11 | 825 | 835 | 825 | 834 | 12,000 | 208.50 |
| 2008-08-08 | 823 | 833 | 820 | 825 | 16,600 | 206.25 |
| 2008-08-07 | 840 | 840 | 815 | 823 | 18,300 | 205.75 |
| 2008-08-06 | 825 | 844 | 824 | 840 | 19,400 | 210 |
| 2008-08-05 | 818 | 831 | 817 | 824 | 20,400 | 206 |
| 2008-08-04 | 809 | 827 | 796 | 818 | 21,300 | 204.50 |
| 2008-08-01 | 791 | 830 | 790 | 810 | 26,600 | 202.50 |
| 2008-07-31 | 850 | 850 | 821 | 831 | 22,500 | 207.75 |
| 2008-07-30 | 840 | 849 | 837 | 844 | 8,600 | 211 |
| 2008-07-29 | 825 | 838 | 800 | 838 | 14,400 | 209.50 |
| 2008-07-28 | 833 | 838 | 827 | 827 | 16,400 | 206.75 |
| 2008-07-25 | 851 | 852 | 822 | 827 | 41,900 | 206.75 |
| 2008-07-24 | 816 | 833 | 813 | 831 | 35,200 | 207.75 |
| 2008-07-23 | 797 | 828 | 791 | 814 | 28,200 | 203.50 |
| 2008-07-22 | 784 | 798 | 782 | 798 | 14,800 | 199.50 |
| 2008-07-18 | 781 | 784 | 768 | 779 | 14,400 | 194.75 |
| 2008-07-17 | 781 | 785 | 778 | 783 | 9,400 | 195.75 |
| 2008-07-16 | 780 | 784 | 775 | 779 | 17,700 | 194.75 |
| 2008-07-15 | 781 | 790 | 774 | 776 | 23,900 | 194 |
| 2008-07-14 | 776 | 793 | 772 | 783 | 23,600 | 195.75 |
| 2008-07-11 | 763 | 785 | 763 | 776 | 28,000 | 194 |
| 2008-07-10 | 753 | 777 | 753 | 763 | 25,100 | 190.75 |
| 2008-07-09 | 769 | 776 | 760 | 760 | 34,300 | 190 |
| 2008-07-08 | 777 | 777 | 760 | 761 | 27,000 | 190.25 |
| 2008-07-07 | 772 | 788 | 770 | 781 | 30,200 | 195.25 |
| 2008-07-04 | 772 | 774 | 769 | 773 | 46,400 | 193.25 |
| 2008-07-03 | 758 | 774 | 749 | 771 | 43,000 | 192.75 |
| 2008-07-02 | 770 | 772 | 764 | 767 | 26,400 | 191.75 |
| 2008-07-01 | 764 | 779 | 764 | 773 | 26,800 | 193.25 |
| 2008-06-30 | 770 | 779 | 766 | 768 | 39,200 | 192 |
| 2008-06-27 | 763 | 775 | 761 | 766 | 29,700 | 191.50 |
| 2008-06-26 | 778 | 779 | 767 | 771 | 21,500 | 192.75 |
| 2008-06-25 | 780 | 780 | 765 | 779 | 44,500 | 194.75 |
| 2008-06-24 | 770 | 774 | 766 | 774 | 32,000 | 193.50 |
| 2008-06-23 | 770 | 771 | 761 | 766 | 21,200 | 191.50 |
| 2008-06-20 | 767 | 774 | 766 | 767 | 37,700 | 191.75 |
| 2008-06-19 | 777 | 777 | 764 | 769 | 23,500 | 192.25 |
| 2008-06-18 | 770 | 777 | 770 | 773 | 18,700 | 193.25 |
| 2008-06-17 | 767 | 772 | 763 | 766 | 42,000 | 191.50 |
| 2008-06-16 | 770 | 770 | 763 | 766 | 20,000 | 191.50 |
| 2008-06-13 | 763 | 772 | 760 | 761 | 65,600 | 190.25 |
| 2008-06-12 | 767 | 777 | 762 | 773 | 60,000 | 193.25 |
| 2008-06-11 | 790 | 790 | 773 | 776 | 17,800 | 194 |
| 2008-06-10 | 802 | 802 | 775 | 780 | 40,400 | 195 |
| 2008-06-09 | 762 | 776 | 762 | 772 | 16,200 | 193 |
| 2008-06-06 | 801 | 802 | 782 | 782 | 46,700 | 195.50 |
| 2008-06-05 | 778 | 790 | 776 | 783 | 12,700 | 195.75 |
| 2008-06-04 | 773 | 784 | 771 | 782 | 11,900 | 195.50 |
| 2008-06-03 | 772 | 782 | 768 | 770 | 32,900 | 192.50 |
| 2008-06-02 | 764 | 791 | 764 | 782 | 27,000 | 195.50 |
| 2008-05-30 | 767 | 768 | 756 | 763 | 25,600 | 190.75 |
| 2008-05-29 | 757 | 761 | 750 | 757 | 13,400 | 189.25 |
| 2008-05-28 | 758 | 764 | 751 | 751 | 16,000 | 187.75 |
| 2008-05-27 | 764 | 764 | 757 | 760 | 14,200 | 190 |
| 2008-05-26 | 763 | 765 | 753 | 756 | 26,600 | 189 |
| 2008-05-23 | 787 | 787 | 760 | 760 | 51,100 | 190 |
| 2008-05-22 | 769 | 779 | 757 | 778 | 31,700 | 194.50 |
| 2008-05-21 | 770 | 772 | 763 | 769 | 30,500 | 192.25 |
| 2008-05-20 | 785 | 785 | 775 | 776 | 21,200 | 194 |
| 2008-05-19 | 782 | 790 | 782 | 785 | 13,300 | 196.25 |
| 2008-05-16 | 797 | 803 | 780 | 780 | 30,900 | 195 |
| 2008-05-15 | 777 | 810 | 777 | 794 | 51,900 | 198.50 |
| 2008-05-14 | 769 | 775 | 764 | 771 | 32,500 | 192.75 |
| 2008-05-13 | 765 | 772 | 761 | 761 | 14,600 | 190.25 |
| 2008-05-12 | 768 | 772 | 755 | 760 | 20,900 | 190 |
| 2008-05-09 | 781 | 782 | 763 | 763 | 16,700 | 190.75 |
| 2008-05-08 | 778 | 784 | 775 | 775 | 10,600 | 193.75 |
| 2008-05-07 | 779 | 790 | 777 | 777 | 20,500 | 194.25 |
| 2008-05-02 | 765 | 768 | 760 | 764 | 35,600 | 191 |
| 2008-05-01 | 760 | 768 | 758 | 758 | 34,500 | 189.50 |
| 2008-04-30 | 767 | 770 | 756 | 760 | 37,400 | 190 |
| 2008-04-28 | 766 | 778 | 750 | 768 | 19,100 | 192 |
| 2008-04-25 | 789 | 789 | 771 | 771 | 37,900 | 192.75 |
| 2008-04-24 | 761 | 775 | 757 | 774 | 43,500 | 193.50 |
| 2008-04-23 | 761 | 763 | 753 | 758 | 23,700 | 189.50 |
| 2008-04-22 | 764 | 768 | 751 | 768 | 17,500 | 192 |
| 2008-04-21 | 772 | 775 | 765 | 774 | 7,600 | 193.50 |
| 2008-04-18 | 771 | 772 | 757 | 772 | 5,000 | 193 |
| 2008-04-17 | 753 | 772 | 753 | 772 | 16,700 | 193 |
| 2008-04-16 | 741 | 752 | 741 | 745 | 7,500 | 186.25 |
| 2008-04-15 | 732 | 749 | 731 | 747 | 12,700 | 186.75 |
| 2008-04-14 | 750 | 750 | 730 | 737 | 10,900 | 184.25 |
| 2008-04-11 | 732 | 748 | 728 | 740 | 22,800 | 185 |
| 2008-04-10 | 728 | 739 | 725 | 726 | 13,400 | 181.50 |
| 2008-04-09 | 752 | 752 | 730 | 734 | 22,600 | 183.50 |
| 2008-04-08 | 745 | 757 | 738 | 738 | 18,600 | 184.50 |
| 2008-04-07 | 765 | 774 | 755 | 756 | 20,100 | 189 |
| 2008-04-04 | 768 | 772 | 765 | 772 | 8,200 | 193 |
| 2008-04-03 | 785 | 785 | 757 | 778 | 26,100 | 194.50 |
| 2008-04-02 | 783 | 802 | 775 | 784 | 26,600 | 196 |
| 2008-04-01 | 771 | 816 | 762 | 784 | 27,200 | 196 |
| 2008-03-31 | 820 | 823 | 753 | 781 | 25,100 | 195.25 |
| 2008-03-28 | 803 | 820 | 799 | 812 | 14,800 | 203 |
| 2008-03-27 | 782 | 807 | 782 | 794 | 15,500 | 198.50 |
| 2008-03-26 | 781 | 805 | 781 | 782 | 16,600 | 195.50 |
| 2008-03-25 | 799 | 805 | 775 | 805 | 37,600 | 201.25 |
| 2008-03-24 | 770 | 783 | 770 | 774 | 19,700 | 193.50 |
| 2008-03-21 | 739 | 773 | 739 | 765 | 10,900 | 191.25 |
| 2008-03-19 | 755 | 758 | 736 | 745 | 14,900 | 186.25 |
| 2008-03-18 | 725 | 752 | 725 | 730 | 25,600 | 182.50 |
| 2008-03-17 | 726 | 730 | 708 | 725 | 17,900 | 181.25 |
| 2008-03-14 | 750 | 754 | 721 | 734 | 65,800 | 183.50 |
| 2008-03-13 | 777 | 779 | 766 | 770 | 23,500 | 192.50 |
| 2008-03-12 | 797 | 797 | 777 | 786 | 10,900 | 196.50 |
| 2008-03-11 | 770 | 780 | 760 | 777 | 25,900 | 194.25 |
| 2008-03-10 | 775 | 776 | 760 | 760 | 18,700 | 190 |
| 2008-03-07 | 786 | 791 | 782 | 783 | 12,100 | 195.75 |
| 2008-03-06 | 780 | 808 | 780 | 808 | 12,800 | 202 |
| 2008-03-05 | 784 | 785 | 777 | 779 | 15,500 | 194.75 |
| 2008-03-04 | 774 | 783 | 766 | 779 | 26,300 | 194.75 |
| 2008-03-03 | 781 | 781 | 772 | 777 | 26,000 | 194.25 |
| 2008-02-29 | 800 | 802 | 788 | 797 | 24,500 | 199.25 |
| 2008-02-28 | 802 | 812 | 798 | 807 | 24,700 | 201.75 |
| 2008-02-27 | 793 | 806 | 792 | 801 | 32,300 | 200.25 |
| 2008-02-26 | 797 | 800 | 783 | 783 | 38,200 | 195.75 |
| 2008-02-25 | 790 | 805 | 790 | 796 | 60,300 | 199 |
| 2008-02-22 | 800 | 802 | 793 | 800 | 50,800 | 200 |
| 2008-02-21 | 798 | 805 | 798 | 802 | 46,500 | 200.50 |
| 2008-02-20 | 809 | 809 | 797 | 797 | 42,600 | 199.25 |
| 2008-02-19 | 804 | 818 | 798 | 810 | 73,500 | 202.50 |
| 2008-02-18 | 797 | 807 | 788 | 794 | 52,000 | 198.50 |
| 2008-02-15 | 820 | 821 | 777 | 784 | 75,400 | 196 |
| 2008-02-14 | 832 | 839 | 830 | 837 | 35,100 | 209.25 |
| 2008-02-13 | 799 | 822 | 799 | 816 | 38,300 | 204 |
| 2008-02-12 | 790 | 816 | 786 | 798 | 13,700 | 199.50 |
| 2008-02-08 | 785 | 794 | 785 | 789 | 19,800 | 197.25 |
| 2008-02-07 | 786 | 796 | 770 | 785 | 30,300 | 196.25 |
| 2008-02-06 | 795 | 795 | 766 | 766 | 50,300 | 191.50 |
| 2008-02-05 | 829 | 829 | 816 | 819 | 16,000 | 204.75 |
| 2008-02-04 | 816 | 840 | 815 | 828 | 30,500 | 207 |
| 2008-02-01 | 830 | 830 | 815 | 815 | 19,100 | 203.75 |
| 2008-01-31 | 816 | 833 | 810 | 833 | 40,500 | 208.25 |
| 2008-01-30 | 818 | 827 | 806 | 811 | 34,300 | 202.75 |
| 2008-01-29 | 810 | 815 | 798 | 809 | 43,000 | 202.25 |
| 2008-01-28 | 772 | 798 | 772 | 790 | 25,200 | 197.50 |
| 2008-01-25 | 788 | 789 | 776 | 782 | 47,000 | 195.50 |
| 2008-01-24 | 744 | 769 | 738 | 768 | 33,300 | 192 |
| 2008-01-23 | 713 | 745 | 707 | 734 | 54,900 | 183.50 |
| 2008-01-22 | 762 | 770 | 710 | 713 | 44,900 | 178.25 |
| 2008-01-21 | 800 | 802 | 771 | 772 | 19,200 | 193 |
| 2008-01-18 | 800 | 815 | 786 | 805 | 31,500 | 201.25 |
| 2008-01-17 | 790 | 805 | 780 | 805 | 51,100 | 201.25 |
| 2008-01-16 | 800 | 814 | 780 | 790 | 48,100 | 197.50 |
| 2008-01-15 | 856 | 858 | 815 | 817 | 34,300 | 204.25 |
| 2008-01-11 | 880 | 881 | 852 | 856 | 30,200 | 214 |
| 2008-01-10 | 886 | 899 | 880 | 880 | 37,700 | 220 |
| 2008-01-09 | 885 | 898 | 869 | 883 | 41,100 | 220.75 |
| 2008-01-08 | 910 | 915 | 885 | 892 | 44,700 | 223 |
| 2008-01-07 | 921 | 939 | 904 | 911 | 30,900 | 227.75 |
| 2008-01-04 | 956 | 965 | 929 | 929 | 20,100 | 232.25 |
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