9889 JBCCホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 578 | 580 | 567 | 579 | 15,000 | 579 |
| 2009-12-29 | 573 | 584 | 572 | 579 | 7,900 | 579 |
| 2009-12-28 | 571 | 580 | 566 | 572 | 10,300 | 572 |
| 2009-12-25 | 588 | 588 | 573 | 576 | 70,500 | 576 |
| 2009-12-24 | 568 | 576 | 563 | 572 | 35,300 | 572 |
| 2009-12-22 | 557 | 566 | 557 | 561 | 29,700 | 561 |
| 2009-12-21 | 562 | 570 | 556 | 557 | 25,200 | 557 |
| 2009-12-18 | 560 | 564 | 558 | 558 | 19,600 | 558 |
| 2009-12-17 | 563 | 565 | 558 | 558 | 22,800 | 558 |
| 2009-12-16 | 565 | 571 | 556 | 559 | 29,400 | 559 |
| 2009-12-15 | 570 | 570 | 550 | 555 | 27,600 | 555 |
| 2009-12-14 | 572 | 582 | 560 | 571 | 23,500 | 571 |
| 2009-12-11 | 578 | 583 | 566 | 572 | 40,800 | 572 |
| 2009-12-10 | 590 | 590 | 567 | 575 | 54,600 | 575 |
| 2009-12-09 | 563 | 575 | 558 | 570 | 27,200 | 570 |
| 2009-12-08 | 571 | 579 | 556 | 558 | 48,000 | 558 |
| 2009-12-07 | 584 | 589 | 564 | 566 | 48,900 | 566 |
| 2009-12-04 | 595 | 595 | 577 | 577 | 34,400 | 577 |
| 2009-12-03 | 588 | 595 | 584 | 595 | 31,500 | 595 |
| 2009-12-02 | 583 | 590 | 580 | 590 | 14,700 | 590 |
| 2009-12-01 | 589 | 592 | 578 | 583 | 23,800 | 583 |
| 2009-11-30 | 580 | 590 | 577 | 590 | 27,500 | 590 |
| 2009-11-27 | 593 | 595 | 570 | 580 | 25,300 | 580 |
| 2009-11-26 | 610 | 610 | 587 | 593 | 18,900 | 593 |
| 2009-11-25 | 605 | 616 | 602 | 616 | 37,700 | 616 |
| 2009-11-24 | 579 | 596 | 573 | 596 | 22,300 | 596 |
| 2009-11-20 | 570 | 574 | 569 | 569 | 19,600 | 569 |
| 2009-11-19 | 597 | 597 | 576 | 580 | 19,900 | 580 |
| 2009-11-18 | 590 | 594 | 588 | 594 | 14,900 | 594 |
| 2009-11-17 | 598 | 599 | 585 | 588 | 13,300 | 588 |
| 2009-11-16 | 605 | 606 | 595 | 595 | 15,600 | 595 |
| 2009-11-13 | 598 | 599 | 591 | 595 | 9,000 | 595 |
| 2009-11-12 | 597 | 597 | 592 | 597 | 12,700 | 597 |
| 2009-11-11 | 594 | 599 | 588 | 588 | 18,300 | 588 |
| 2009-11-10 | 600 | 600 | 592 | 593 | 24,600 | 593 |
| 2009-11-09 | 610 | 610 | 593 | 601 | 18,800 | 601 |
| 2009-11-06 | 618 | 618 | 600 | 614 | 22,600 | 614 |
| 2009-11-05 | 640 | 641 | 614 | 614 | 20,000 | 614 |
| 2009-11-04 | 646 | 646 | 635 | 646 | 24,200 | 646 |
| 2009-11-02 | 612 | 642 | 612 | 642 | 27,200 | 642 |
| 2009-10-30 | 616 | 632 | 608 | 622 | 21,700 | 622 |
| 2009-10-29 | 596 | 622 | 592 | 612 | 21,300 | 612 |
| 2009-10-28 | 614 | 614 | 595 | 606 | 20,600 | 606 |
| 2009-10-27 | 629 | 629 | 610 | 619 | 12,600 | 619 |
| 2009-10-26 | 615 | 638 | 615 | 634 | 15,700 | 634 |
| 2009-10-23 | 637 | 637 | 614 | 615 | 35,800 | 615 |
| 2009-10-22 | 647 | 647 | 620 | 637 | 42,600 | 637 |
| 2009-10-21 | 629 | 649 | 629 | 647 | 26,700 | 647 |
| 2009-10-20 | 625 | 629 | 624 | 629 | 16,600 | 629 |
| 2009-10-19 | 620 | 620 | 611 | 617 | 17,700 | 617 |
| 2009-10-16 | 612 | 621 | 612 | 619 | 20,500 | 619 |
| 2009-10-15 | 603 | 612 | 603 | 608 | 17,600 | 608 |
| 2009-10-14 | 608 | 611 | 601 | 603 | 18,100 | 603 |
| 2009-10-13 | 597 | 612 | 597 | 608 | 19,100 | 608 |
| 2009-10-09 | 589 | 598 | 589 | 596 | 8,800 | 596 |
| 2009-10-08 | 590 | 597 | 585 | 588 | 27,400 | 588 |
| 2009-10-07 | 598 | 599 | 585 | 585 | 21,800 | 585 |
| 2009-10-06 | 611 | 611 | 597 | 598 | 34,600 | 598 |
| 2009-10-05 | 622 | 622 | 607 | 611 | 22,100 | 611 |
| 2009-10-02 | 618 | 623 | 606 | 623 | 11,400 | 623 |
| 2009-10-01 | 636 | 636 | 620 | 623 | 18,400 | 623 |
| 2009-09-30 | 639 | 641 | 623 | 637 | 11,000 | 637 |
| 2009-09-29 | 641 | 644 | 630 | 630 | 14,800 | 630 |
| 2009-09-28 | 651 | 655 | 636 | 647 | 16,800 | 647 |
| 2009-09-25 | 672 | 672 | 638 | 652 | 32,000 | 652 |
| 2009-09-24 | 641 | 667 | 641 | 667 | 29,900 | 667 |
| 2009-09-18 | 636 | 643 | 632 | 641 | 21,700 | 641 |
| 2009-09-17 | 632 | 644 | 627 | 644 | 20,400 | 644 |
| 2009-09-16 | 651 | 662 | 631 | 631 | 48,500 | 631 |
| 2009-09-15 | 672 | 674 | 631 | 650 | 43,100 | 650 |
| 2009-09-14 | 678 | 682 | 668 | 668 | 22,700 | 668 |
| 2009-09-11 | 690 | 692 | 673 | 677 | 45,000 | 677 |
| 2009-09-10 | 695 | 696 | 688 | 690 | 19,700 | 690 |
| 2009-09-09 | 690 | 690 | 680 | 686 | 30,100 | 686 |
| 2009-09-08 | 695 | 695 | 685 | 689 | 17,500 | 689 |
| 2009-09-07 | 692 | 698 | 689 | 692 | 16,700 | 692 |
| 2009-09-04 | 693 | 695 | 682 | 691 | 20,000 | 691 |
| 2009-09-03 | 703 | 703 | 693 | 693 | 23,900 | 693 |
| 2009-09-02 | 704 | 704 | 696 | 703 | 18,000 | 703 |
| 2009-09-01 | 710 | 710 | 700 | 707 | 9,800 | 707 |
| 2009-08-31 | 710 | 717 | 700 | 700 | 22,700 | 700 |
| 2009-08-28 | 715 | 715 | 705 | 710 | 25,100 | 710 |
| 2009-08-27 | 739 | 739 | 707 | 715 | 41,200 | 715 |
| 2009-08-26 | 730 | 746 | 724 | 739 | 13,400 | 739 |
| 2009-08-25 | 740 | 740 | 720 | 728 | 30,500 | 728 |
| 2009-08-24 | 711 | 744 | 711 | 744 | 45,300 | 744 |
| 2009-08-21 | 709 | 709 | 698 | 707 | 20,000 | 707 |
| 2009-08-20 | 707 | 714 | 703 | 709 | 24,500 | 709 |
| 2009-08-19 | 701 | 706 | 699 | 706 | 14,000 | 706 |
| 2009-08-18 | 704 | 706 | 700 | 700 | 13,100 | 700 |
| 2009-08-17 | 707 | 707 | 698 | 705 | 16,700 | 705 |
| 2009-08-14 | 705 | 709 | 700 | 707 | 14,300 | 707 |
| 2009-08-13 | 704 | 705 | 695 | 705 | 9,800 | 705 |
| 2009-08-12 | 716 | 716 | 693 | 694 | 26,800 | 694 |
| 2009-08-11 | 729 | 730 | 712 | 716 | 20,700 | 716 |
| 2009-08-10 | 701 | 729 | 701 | 729 | 35,800 | 729 |
| 2009-08-07 | 683 | 698 | 682 | 698 | 20,100 | 698 |
| 2009-08-06 | 679 | 694 | 679 | 682 | 20,900 | 682 |
| 2009-08-05 | 666 | 683 | 663 | 679 | 22,400 | 679 |
| 2009-08-04 | 673 | 674 | 662 | 665 | 27,000 | 665 |
| 2009-08-03 | 670 | 680 | 660 | 673 | 38,700 | 673 |
| 2009-07-31 | 687 | 691 | 674 | 687 | 5,500 | 687 |
| 2009-07-30 | 680 | 689 | 678 | 687 | 6,900 | 687 |
| 2009-07-29 | 681 | 692 | 681 | 686 | 18,300 | 686 |
| 2009-07-28 | 680 | 688 | 674 | 687 | 17,700 | 687 |
| 2009-07-27 | 684 | 689 | 680 | 687 | 9,400 | 687 |
| 2009-07-24 | 700 | 700 | 678 | 689 | 50,000 | 689 |
| 2009-07-23 | 668 | 691 | 668 | 691 | 41,600 | 691 |
| 2009-07-22 | 660 | 669 | 660 | 666 | 13,900 | 666 |
| 2009-07-21 | 654 | 662 | 654 | 659 | 14,800 | 659 |
| 2009-07-17 | 649 | 650 | 644 | 649 | 6,700 | 649 |
| 2009-07-16 | 645 | 651 | 639 | 639 | 16,800 | 639 |
| 2009-07-15 | 650 | 656 | 628 | 633 | 29,400 | 633 |
| 2009-07-14 | 670 | 674 | 642 | 652 | 42,200 | 652 |
| 2009-07-13 | 690 | 695 | 663 | 673 | 21,100 | 673 |
| 2009-07-10 | 684 | 703 | 684 | 700 | 20,100 | 700 |
| 2009-07-09 | 697 | 703 | 686 | 694 | 28,000 | 694 |
| 2009-07-08 | 715 | 717 | 697 | 707 | 17,700 | 707 |
| 2009-07-07 | 710 | 724 | 710 | 722 | 39,900 | 722 |
| 2009-07-06 | 692 | 710 | 692 | 709 | 44,200 | 709 |
| 2009-07-03 | 677 | 695 | 672 | 690 | 48,400 | 690 |
| 2009-07-02 | 677 | 681 | 671 | 681 | 29,200 | 681 |
| 2009-07-01 | 671 | 686 | 666 | 674 | 39,800 | 674 |
| 2009-06-30 | 660 | 680 | 659 | 670 | 35,200 | 670 |
| 2009-06-29 | 661 | 665 | 655 | 662 | 29,000 | 662 |
| 2009-06-26 | 660 | 664 | 652 | 655 | 20,500 | 655 |
| 2009-06-25 | 666 | 667 | 658 | 664 | 45,700 | 664 |
| 2009-06-24 | 657 | 665 | 651 | 664 | 34,200 | 664 |
| 2009-06-23 | 654 | 661 | 646 | 652 | 28,700 | 652 |
| 2009-06-22 | 656 | 660 | 650 | 655 | 40,000 | 655 |
| 2009-06-19 | 662 | 662 | 648 | 648 | 36,000 | 648 |
| 2009-06-18 | 660 | 662 | 652 | 652 | 20,600 | 652 |
| 2009-06-17 | 645 | 667 | 645 | 652 | 23,700 | 652 |
| 2009-06-16 | 669 | 669 | 652 | 655 | 54,100 | 655 |
| 2009-06-15 | 660 | 670 | 660 | 670 | 30,800 | 670 |
| 2009-06-12 | 638 | 656 | 638 | 655 | 59,000 | 655 |
| 2009-06-11 | 636 | 646 | 636 | 640 | 23,000 | 640 |
| 2009-06-10 | 647 | 647 | 635 | 636 | 77,900 | 636 |
| 2009-06-09 | 635 | 642 | 634 | 637 | 44,300 | 637 |
| 2009-06-08 | 636 | 643 | 635 | 635 | 31,000 | 635 |
| 2009-06-05 | 650 | 650 | 633 | 636 | 40,900 | 636 |
| 2009-06-04 | 648 | 651 | 641 | 642 | 30,000 | 642 |
| 2009-06-03 | 649 | 654 | 640 | 643 | 44,900 | 643 |
| 2009-06-02 | 651 | 657 | 649 | 649 | 29,900 | 649 |
| 2009-06-01 | 635 | 653 | 635 | 647 | 28,800 | 647 |
| 2009-05-29 | 644 | 647 | 625 | 635 | 47,000 | 635 |
| 2009-05-28 | 635 | 644 | 631 | 643 | 25,400 | 643 |
| 2009-05-27 | 629 | 636 | 626 | 633 | 25,500 | 633 |
| 2009-05-26 | 624 | 625 | 610 | 622 | 21,100 | 622 |
| 2009-05-25 | 611 | 625 | 608 | 617 | 51,600 | 617 |
| 2009-05-22 | 596 | 602 | 592 | 601 | 37,700 | 601 |
| 2009-05-21 | 592 | 596 | 591 | 596 | 19,700 | 596 |
| 2009-05-20 | 586 | 599 | 586 | 594 | 41,500 | 594 |
| 2009-05-19 | 588 | 593 | 585 | 590 | 37,900 | 590 |
| 2009-05-18 | 604 | 604 | 580 | 590 | 94,700 | 590 |
| 2009-05-15 | 554 | 554 | 549 | 554 | 13,600 | 554 |
| 2009-05-14 | 544 | 555 | 544 | 544 | 25,300 | 544 |
| 2009-05-13 | 550 | 550 | 543 | 543 | 26,300 | 543 |
| 2009-05-12 | 554 | 566 | 540 | 540 | 17,400 | 540 |
| 2009-05-11 | 554 | 558 | 542 | 553 | 48,300 | 553 |
| 2009-05-08 | 530 | 540 | 528 | 538 | 19,600 | 538 |
| 2009-05-07 | 535 | 540 | 525 | 526 | 67,900 | 526 |
| 2009-05-01 | 530 | 540 | 528 | 531 | 18,300 | 531 |
| 2009-04-30 | 525 | 533 | 521 | 526 | 24,000 | 526 |
| 2009-04-28 | 533 | 535 | 525 | 525 | 30,600 | 525 |
| 2009-04-27 | 542 | 549 | 530 | 534 | 27,700 | 534 |
| 2009-04-24 | 545 | 545 | 536 | 536 | 58,000 | 536 |
| 2009-04-23 | 544 | 550 | 536 | 547 | 66,700 | 547 |
| 2009-04-22 | 546 | 550 | 530 | 534 | 53,500 | 534 |
| 2009-04-21 | 552 | 552 | 541 | 545 | 37,500 | 545 |
| 2009-04-20 | 557 | 562 | 551 | 554 | 19,000 | 554 |
| 2009-04-17 | 556 | 565 | 550 | 551 | 38,100 | 551 |
| 2009-04-16 | 567 | 573 | 555 | 555 | 27,600 | 555 |
| 2009-04-15 | 566 | 576 | 556 | 558 | 22,000 | 558 |
| 2009-04-14 | 592 | 592 | 565 | 565 | 19,000 | 565 |
| 2009-04-13 | 577 | 589 | 572 | 572 | 25,700 | 572 |
| 2009-04-10 | 566 | 572 | 557 | 566 | 27,100 | 566 |
| 2009-04-09 | 551 | 560 | 551 | 556 | 36,500 | 556 |
| 2009-04-08 | 561 | 571 | 551 | 551 | 45,400 | 551 |
| 2009-04-07 | 568 | 573 | 561 | 563 | 51,900 | 563 |
| 2009-04-06 | 585 | 585 | 564 | 568 | 45,200 | 568 |
| 2009-04-03 | 586 | 588 | 574 | 575 | 42,900 | 575 |
| 2009-04-02 | 586 | 587 | 580 | 585 | 24,500 | 585 |
| 2009-04-01 | 578 | 587 | 571 | 580 | 13,200 | 580 |
| 2009-03-31 | 563 | 577 | 563 | 576 | 36,300 | 576 |
| 2009-03-30 | 600 | 611 | 583 | 583 | 43,500 | 583 |
| 2009-03-27 | 625 | 633 | 611 | 611 | 37,900 | 611 |
| 2009-03-26 | 629 | 629 | 612 | 624 | 21,400 | 624 |
| 2009-03-25 | 650 | 650 | 629 | 638 | 40,000 | 638 |
| 2009-03-24 | 635 | 640 | 616 | 640 | 45,700 | 640 |
| 2009-03-23 | 645 | 645 | 610 | 618 | 79,000 | 618 |
| 2009-03-19 | 694 | 694 | 651 | 652 | 20,500 | 652 |
| 2009-03-18 | 674 | 692 | 668 | 668 | 42,700 | 668 |
| 2009-03-17 | 677 | 686 | 669 | 673 | 40,900 | 673 |
| 2009-03-16 | 666 | 687 | 663 | 677 | 52,900 | 677 |
| 2009-03-13 | 642 | 674 | 642 | 648 | 64,600 | 648 |
| 2009-03-12 | 644 | 645 | 624 | 642 | 33,100 | 642 |
| 2009-03-11 | 662 | 665 | 643 | 644 | 50,700 | 644 |
| 2009-03-10 | 639 | 658 | 639 | 646 | 34,300 | 646 |
| 2009-03-09 | 650 | 655 | 639 | 639 | 37,900 | 639 |
| 2009-03-06 | 672 | 673 | 648 | 649 | 49,600 | 649 |
| 2009-03-05 | 665 | 686 | 664 | 672 | 46,700 | 672 |
| 2009-03-04 | 645 | 660 | 645 | 651 | 51,200 | 651 |
| 2009-03-03 | 639 | 653 | 634 | 645 | 36,700 | 645 |
| 2009-03-02 | 634 | 641 | 631 | 639 | 35,100 | 639 |
| 2009-02-27 | 626 | 642 | 618 | 634 | 62,200 | 634 |
| 2009-02-26 | 620 | 629 | 616 | 626 | 35,600 | 626 |
| 2009-02-25 | 641 | 641 | 612 | 620 | 67,200 | 620 |
| 2009-02-24 | 629 | 638 | 623 | 631 | 69,300 | 631 |
| 2009-02-23 | 621 | 635 | 621 | 629 | 36,800 | 629 |
| 2009-02-20 | 622 | 637 | 614 | 621 | 40,500 | 621 |
| 2009-02-19 | 632 | 641 | 612 | 622 | 39,500 | 622 |
| 2009-02-18 | 611 | 649 | 608 | 632 | 50,700 | 632 |
| 2009-02-17 | 633 | 638 | 596 | 611 | 36,600 | 611 |
| 2009-02-16 | 640 | 669 | 627 | 633 | 81,300 | 633 |
| 2009-02-13 | 598 | 637 | 598 | 633 | 74,100 | 633 |
| 2009-02-12 | 545 | 579 | 528 | 578 | 20,900 | 578 |
| 2009-02-10 | 553 | 556 | 545 | 545 | 5,100 | 545 |
| 2009-02-09 | 565 | 570 | 545 | 545 | 13,300 | 545 |
| 2009-02-06 | 556 | 567 | 556 | 564 | 23,000 | 564 |
| 2009-02-05 | 569 | 569 | 553 | 556 | 23,500 | 556 |
| 2009-02-04 | 563 | 574 | 558 | 570 | 15,100 | 570 |
| 2009-02-03 | 554 | 566 | 554 | 556 | 6,700 | 556 |
| 2009-02-02 | 553 | 565 | 545 | 563 | 22,600 | 563 |
| 2009-01-30 | 564 | 566 | 551 | 558 | 45,300 | 558 |
| 2009-01-29 | 597 | 608 | 571 | 584 | 52,400 | 584 |
| 2009-01-28 | 600 | 609 | 592 | 604 | 15,900 | 604 |
| 2009-01-27 | 598 | 608 | 578 | 606 | 45,600 | 606 |
| 2009-01-26 | 611 | 611 | 571 | 588 | 54,300 | 588 |
| 2009-01-23 | 620 | 620 | 592 | 602 | 59,600 | 602 |
| 2009-01-22 | 611 | 618 | 596 | 618 | 36,700 | 618 |
| 2009-01-21 | 620 | 620 | 596 | 597 | 61,300 | 597 |
| 2009-01-20 | 613 | 624 | 602 | 623 | 80,500 | 623 |
| 2009-01-19 | 627 | 646 | 597 | 615 | 105,300 | 615 |
| 2009-01-16 | 650 | 650 | 620 | 631 | 73,900 | 631 |
| 2009-01-15 | 692 | 692 | 640 | 659 | 66,600 | 659 |
| 2009-01-14 | 721 | 729 | 692 | 695 | 31,500 | 695 |
| 2009-01-13 | 715 | 763 | 715 | 720 | 19,000 | 720 |
| 2009-01-09 | 732 | 763 | 719 | 753 | 33,100 | 753 |
| 2009-01-08 | 757 | 758 | 710 | 722 | 37,200 | 722 |
| 2009-01-07 | 785 | 789 | 747 | 747 | 30,300 | 747 |
| 2009-01-06 | 787 | 787 | 773 | 775 | 12,600 | 775 |
| 2009-01-05 | 787 | 790 | 772 | 772 | 2,600 | 772 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
