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	144.75
2009-12-29	573	584	572	579	7,900	144.75
2009-12-28	571	580	566	572	10,300	143
2009-12-25	588	588	573	576	70,500	144
2009-12-24	568	576	563	572	35,300	143
2009-12-22	557	566	557	561	29,700	140.25
2009-12-21	562	570	556	557	25,200	139.25
2009-12-18	560	564	558	558	19,600	139.50
2009-12-17	563	565	558	558	22,800	139.50
2009-12-16	565	571	556	559	29,400	139.75
2009-12-15	570	570	550	555	27,600	138.75
2009-12-14	572	582	560	571	23,500	142.75
2009-12-11	578	583	566	572	40,800	143
2009-12-10	590	590	567	575	54,600	143.75
2009-12-09	563	575	558	570	27,200	142.50
2009-12-08	571	579	556	558	48,000	139.50
2009-12-07	584	589	564	566	48,900	141.50
2009-12-04	595	595	577	577	34,400	144.25
2009-12-03	588	595	584	595	31,500	148.75
2009-12-02	583	590	580	590	14,700	147.50
2009-12-01	589	592	578	583	23,800	145.75
2009-11-30	580	590	577	590	27,500	147.50
2009-11-27	593	595	570	580	25,300	145
2009-11-26	610	610	587	593	18,900	148.25
2009-11-25	605	616	602	616	37,700	154
2009-11-24	579	596	573	596	22,300	149
2009-11-20	570	574	569	569	19,600	142.25
2009-11-19	597	597	576	580	19,900	145
2009-11-18	590	594	588	594	14,900	148.50
2009-11-17	598	599	585	588	13,300	147
2009-11-16	605	606	595	595	15,600	148.75
2009-11-13	598	599	591	595	9,000	148.75
2009-11-12	597	597	592	597	12,700	149.25
2009-11-11	594	599	588	588	18,300	147
2009-11-10	600	600	592	593	24,600	148.25
2009-11-09	610	610	593	601	18,800	150.25
2009-11-06	618	618	600	614	22,600	153.50
2009-11-05	640	641	614	614	20,000	153.50
2009-11-04	646	646	635	646	24,200	161.50
2009-11-02	612	642	612	642	27,200	160.50
2009-10-30	616	632	608	622	21,700	155.50
2009-10-29	596	622	592	612	21,300	153
2009-10-28	614	614	595	606	20,600	151.50
2009-10-27	629	629	610	619	12,600	154.75
2009-10-26	615	638	615	634	15,700	158.50
2009-10-23	637	637	614	615	35,800	153.75
2009-10-22	647	647	620	637	42,600	159.25
2009-10-21	629	649	629	647	26,700	161.75
2009-10-20	625	629	624	629	16,600	157.25
2009-10-19	620	620	611	617	17,700	154.25
2009-10-16	612	621	612	619	20,500	154.75
2009-10-15	603	612	603	608	17,600	152
2009-10-14	608	611	601	603	18,100	150.75
2009-10-13	597	612	597	608	19,100	152
2009-10-09	589	598	589	596	8,800	149
2009-10-08	590	597	585	588	27,400	147
2009-10-07	598	599	585	585	21,800	146.25
2009-10-06	611	611	597	598	34,600	149.50
2009-10-05	622	622	607	611	22,100	152.75
2009-10-02	618	623	606	623	11,400	155.75
2009-10-01	636	636	620	623	18,400	155.75
2009-09-30	639	641	623	637	11,000	159.25
2009-09-29	641	644	630	630	14,800	157.50
2009-09-28	651	655	636	647	16,800	161.75
2009-09-25	672	672	638	652	32,000	163
2009-09-24	641	667	641	667	29,900	166.75
2009-09-18	636	643	632	641	21,700	160.25
2009-09-17	632	644	627	644	20,400	161
2009-09-16	651	662	631	631	48,500	157.75
2009-09-15	672	674	631	650	43,100	162.50
2009-09-14	678	682	668	668	22,700	167
2009-09-11	690	692	673	677	45,000	169.25
2009-09-10	695	696	688	690	19,700	172.50
2009-09-09	690	690	680	686	30,100	171.50
2009-09-08	695	695	685	689	17,500	172.25
2009-09-07	692	698	689	692	16,700	173
2009-09-04	693	695	682	691	20,000	172.75
2009-09-03	703	703	693	693	23,900	173.25
2009-09-02	704	704	696	703	18,000	175.75
2009-09-01	710	710	700	707	9,800	176.75
2009-08-31	710	717	700	700	22,700	175
2009-08-28	715	715	705	710	25,100	177.50
2009-08-27	739	739	707	715	41,200	178.75
2009-08-26	730	746	724	739	13,400	184.75
2009-08-25	740	740	720	728	30,500	182
2009-08-24	711	744	711	744	45,300	186
2009-08-21	709	709	698	707	20,000	176.75
2009-08-20	707	714	703	709	24,500	177.25
2009-08-19	701	706	699	706	14,000	176.50
2009-08-18	704	706	700	700	13,100	175
2009-08-17	707	707	698	705	16,700	176.25
2009-08-14	705	709	700	707	14,300	176.75
2009-08-13	704	705	695	705	9,800	176.25
2009-08-12	716	716	693	694	26,800	173.50
2009-08-11	729	730	712	716	20,700	179
2009-08-10	701	729	701	729	35,800	182.25
2009-08-07	683	698	682	698	20,100	174.50
2009-08-06	679	694	679	682	20,900	170.50
2009-08-05	666	683	663	679	22,400	169.75
2009-08-04	673	674	662	665	27,000	166.25
2009-08-03	670	680	660	673	38,700	168.25
2009-07-31	687	691	674	687	5,500	171.75
2009-07-30	680	689	678	687	6,900	171.75
2009-07-29	681	692	681	686	18,300	171.50
2009-07-28	680	688	674	687	17,700	171.75
2009-07-27	684	689	680	687	9,400	171.75
2009-07-24	700	700	678	689	50,000	172.25
2009-07-23	668	691	668	691	41,600	172.75
2009-07-22	660	669	660	666	13,900	166.50
2009-07-21	654	662	654	659	14,800	164.75
2009-07-17	649	650	644	649	6,700	162.25
2009-07-16	645	651	639	639	16,800	159.75
2009-07-15	650	656	628	633	29,400	158.25
2009-07-14	670	674	642	652	42,200	163
2009-07-13	690	695	663	673	21,100	168.25
2009-07-10	684	703	684	700	20,100	175
2009-07-09	697	703	686	694	28,000	173.50
2009-07-08	715	717	697	707	17,700	176.75
2009-07-07	710	724	710	722	39,900	180.50
2009-07-06	692	710	692	709	44,200	177.25
2009-07-03	677	695	672	690	48,400	172.50
2009-07-02	677	681	671	681	29,200	170.25
2009-07-01	671	686	666	674	39,800	168.50
2009-06-30	660	680	659	670	35,200	167.50
2009-06-29	661	665	655	662	29,000	165.50
2009-06-26	660	664	652	655	20,500	163.75
2009-06-25	666	667	658	664	45,700	166
2009-06-24	657	665	651	664	34,200	166
2009-06-23	654	661	646	652	28,700	163
2009-06-22	656	660	650	655	40,000	163.75
2009-06-19	662	662	648	648	36,000	162
2009-06-18	660	662	652	652	20,600	163
2009-06-17	645	667	645	652	23,700	163
2009-06-16	669	669	652	655	54,100	163.75
2009-06-15	660	670	660	670	30,800	167.50
2009-06-12	638	656	638	655	59,000	163.75
2009-06-11	636	646	636	640	23,000	160
2009-06-10	647	647	635	636	77,900	159
2009-06-09	635	642	634	637	44,300	159.25
2009-06-08	636	643	635	635	31,000	158.75
2009-06-05	650	650	633	636	40,900	159
2009-06-04	648	651	641	642	30,000	160.50
2009-06-03	649	654	640	643	44,900	160.75
2009-06-02	651	657	649	649	29,900	162.25
2009-06-01	635	653	635	647	28,800	161.75
2009-05-29	644	647	625	635	47,000	158.75
2009-05-28	635	644	631	643	25,400	160.75
2009-05-27	629	636	626	633	25,500	158.25
2009-05-26	624	625	610	622	21,100	155.50
2009-05-25	611	625	608	617	51,600	154.25
2009-05-22	596	602	592	601	37,700	150.25
2009-05-21	592	596	591	596	19,700	149
2009-05-20	586	599	586	594	41,500	148.50
2009-05-19	588	593	585	590	37,900	147.50
2009-05-18	604	604	580	590	94,700	147.50
2009-05-15	554	554	549	554	13,600	138.50
2009-05-14	544	555	544	544	25,300	136
2009-05-13	550	550	543	543	26,300	135.75
2009-05-12	554	566	540	540	17,400	135
2009-05-11	554	558	542	553	48,300	138.25
2009-05-08	530	540	528	538	19,600	134.50
2009-05-07	535	540	525	526	67,900	131.50
2009-05-01	530	540	528	531	18,300	132.75
2009-04-30	525	533	521	526	24,000	131.50
2009-04-28	533	535	525	525	30,600	131.25
2009-04-27	542	549	530	534	27,700	133.50
2009-04-24	545	545	536	536	58,000	134
2009-04-23	544	550	536	547	66,700	136.75
2009-04-22	546	550	530	534	53,500	133.50
2009-04-21	552	552	541	545	37,500	136.25
2009-04-20	557	562	551	554	19,000	138.50
2009-04-17	556	565	550	551	38,100	137.75
2009-04-16	567	573	555	555	27,600	138.75
2009-04-15	566	576	556	558	22,000	139.50
2009-04-14	592	592	565	565	19,000	141.25
2009-04-13	577	589	572	572	25,700	143
2009-04-10	566	572	557	566	27,100	141.50
2009-04-09	551	560	551	556	36,500	139
2009-04-08	561	571	551	551	45,400	137.75
2009-04-07	568	573	561	563	51,900	140.75
2009-04-06	585	585	564	568	45,200	142
2009-04-03	586	588	574	575	42,900	143.75
2009-04-02	586	587	580	585	24,500	146.25
2009-04-01	578	587	571	580	13,200	145
2009-03-31	563	577	563	576	36,300	144
2009-03-30	600	611	583	583	43,500	145.75
2009-03-27	625	633	611	611	37,900	152.75
2009-03-26	629	629	612	624	21,400	156
2009-03-25	650	650	629	638	40,000	159.50
2009-03-24	635	640	616	640	45,700	160
2009-03-23	645	645	610	618	79,000	154.50
2009-03-19	694	694	651	652	20,500	163
2009-03-18	674	692	668	668	42,700	167
2009-03-17	677	686	669	673	40,900	168.25
2009-03-16	666	687	663	677	52,900	169.25
2009-03-13	642	674	642	648	64,600	162
2009-03-12	644	645	624	642	33,100	160.50
2009-03-11	662	665	643	644	50,700	161
2009-03-10	639	658	639	646	34,300	161.50
2009-03-09	650	655	639	639	37,900	159.75
2009-03-06	672	673	648	649	49,600	162.25
2009-03-05	665	686	664	672	46,700	168
2009-03-04	645	660	645	651	51,200	162.75
2009-03-03	639	653	634	645	36,700	161.25
2009-03-02	634	641	631	639	35,100	159.75
2009-02-27	626	642	618	634	62,200	158.50
2009-02-26	620	629	616	626	35,600	156.50
2009-02-25	641	641	612	620	67,200	155
2009-02-24	629	638	623	631	69,300	157.75
2009-02-23	621	635	621	629	36,800	157.25
2009-02-20	622	637	614	621	40,500	155.25
2009-02-19	632	641	612	622	39,500	155.50
2009-02-18	611	649	608	632	50,700	158
2009-02-17	633	638	596	611	36,600	152.75
2009-02-16	640	669	627	633	81,300	158.25
2009-02-13	598	637	598	633	74,100	158.25
2009-02-12	545	579	528	578	20,900	144.50
2009-02-10	553	556	545	545	5,100	136.25
2009-02-09	565	570	545	545	13,300	136.25
2009-02-06	556	567	556	564	23,000	141
2009-02-05	569	569	553	556	23,500	139
2009-02-04	563	574	558	570	15,100	142.50
2009-02-03	554	566	554	556	6,700	139
2009-02-02	553	565	545	563	22,600	140.75
2009-01-30	564	566	551	558	45,300	139.50
2009-01-29	597	608	571	584	52,400	146
2009-01-28	600	609	592	604	15,900	151
2009-01-27	598	608	578	606	45,600	151.50
2009-01-26	611	611	571	588	54,300	147
2009-01-23	620	620	592	602	59,600	150.50
2009-01-22	611	618	596	618	36,700	154.50
2009-01-21	620	620	596	597	61,300	149.25
2009-01-20	613	624	602	623	80,500	155.75
2009-01-19	627	646	597	615	105,300	153.75
2009-01-16	650	650	620	631	73,900	157.75
2009-01-15	692	692	640	659	66,600	164.75
2009-01-14	721	729	692	695	31,500	173.75
2009-01-13	715	763	715	720	19,000	180
2009-01-09	732	763	719	753	33,100	188.25
2009-01-08	757	758	710	722	37,200	180.50
2009-01-07	785	789	747	747	30,300	186.75
2009-01-06	787	787	773	775	12,600	193.75
2009-01-05	787	790	772	772	2,600	193

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