9889 JBCCホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	527	527	519	521	7,800	130.25
2010-12-29	526	527	520	527	15,600	131.75
2010-12-28	532	532	525	525	7,600	131.25
2010-12-27	530	530	525	527	9,900	131.75
2010-12-24	533	533	523	530	61,700	132.50
2010-12-22	514	523	514	523	58,500	130.75
2010-12-21	510	516	510	514	33,300	128.50
2010-12-20	518	518	507	513	29,100	128.25
2010-12-17	517	520	507	520	36,500	130
2010-12-16	517	520	516	519	15,600	129.75
2010-12-15	510	516	508	515	29,200	128.75
2010-12-14	506	510	504	507	32,900	126.75
2010-12-13	504	508	502	503	27,500	125.75
2010-12-10	505	506	503	503	88,200	125.75
2010-12-09	509	515	509	513	49,900	128.25
2010-12-08	507	509	506	509	22,500	127.25
2010-12-07	503	507	500	507	31,500	126.75
2010-12-06	505	506	503	504	11,200	126
2010-12-03	500	506	500	502	11,200	125.50
2010-12-02	499	501	498	499	12,900	124.75
2010-12-01	497	500	496	497	7,300	124.25
2010-11-30	500	501	496	496	12,900	124
2010-11-29	499	504	499	500	9,200	125
2010-11-26	500	503	499	500	13,600	125
2010-11-25	500	500	498	498	42,200	124.50
2010-11-24	497	502	497	500	27,400	125
2010-11-22	497	502	497	501	11,800	125.25
2010-11-19	498	501	496	496	13,800	124
2010-11-18	493	498	493	496	12,200	124
2010-11-17	492	495	492	493	13,200	123.25
2010-11-16	496	498	492	492	24,000	123
2010-11-15	496	496	494	495	3,600	123.75
2010-11-12	493	497	493	493	11,500	123.25
2010-11-11	495	497	493	494	9,900	123.50
2010-11-10	495	499	491	496	10,500	124
2010-11-09	495	497	495	495	7,600	123.75
2010-11-08	487	495	487	495	35,900	123.75
2010-11-05	500	501	498	500	7,900	125
2010-11-04	494	499	494	495	11,100	123.75
2010-11-02	493	493	490	490	11,700	122.50
2010-11-01	497	499	491	492	27,900	123
2010-10-29	496	497	495	495	20,300	123.75
2010-10-28	496	500	496	496	14,700	124
2010-10-27	501	501	495	495	11,700	123.75
2010-10-26	501	503	500	500	5,000	125
2010-10-25	510	510	501	501	29,900	125.25
2010-10-22	499	505	499	505	10,500	126.25
2010-10-21	499	500	498	498	7,100	124.50
2010-10-20	499	499	497	498	7,700	124.50
2010-10-19	500	502	499	499	2,800	124.75
2010-10-18	497	501	496	501	4,100	125.25
2010-10-15	499	500	497	497	8,400	124.25
2010-10-14	498	503	498	502	7,400	125.50
2010-10-13	500	506	499	499	9,300	124.75
2010-10-12	509	509	500	500	3,900	125
2010-10-08	497	508	497	507	7,900	126.75
2010-10-07	501	505	497	503	4,900	125.75
2010-10-06	505	505	497	503	9,500	125.75
2010-10-05	498	506	496	504	10,200	126
2010-10-04	502	502	498	498	3,700	124.50
2010-10-01	506	506	500	500	9,900	125
2010-09-30	513	513	506	506	11,100	126.50
2010-09-29	505	514	505	513	14,600	128.25
2010-09-28	509	510	496	505	15,100	126.25
2010-09-27	518	521	505	521	11,800	130.25
2010-09-24	523	523	517	518	35,100	129.50
2010-09-22	524	529	523	523	53,200	130.75
2010-09-21	522	528	522	523	21,200	130.75
2010-09-17	518	520	517	519	16,100	129.75
2010-09-16	517	519	515	517	23,600	129.25
2010-09-15	511	518	510	515	18,200	128.75
2010-09-14	510	512	509	510	18,300	127.50
2010-09-13	510	511	506	509	10,300	127.25
2010-09-10	505	512	505	510	34,500	127.50
2010-09-09	507	510	506	507	5,800	126.75
2010-09-08	504	508	502	507	12,400	126.75
2010-09-07	505	508	505	505	9,000	126.25
2010-09-06	500	509	500	504	8,300	126
2010-09-03	498	503	498	500	6,100	125
2010-09-02	500	500	497	498	9,500	124.50
2010-09-01	497	500	495	498	14,400	124.50
2010-08-31	500	500	496	496	12,000	124
2010-08-30	500	503	498	500	32,300	125
2010-08-27	499	501	498	500	11,900	125
2010-08-26	499	500	498	500	27,500	125
2010-08-25	503	503	499	500	69,400	125
2010-08-24	507	513	507	513	14,500	128.25
2010-08-23	507	509	505	506	14,300	126.50
2010-08-20	506	509	505	506	5,000	126.50
2010-08-19	504	510	504	507	4,700	126.75
2010-08-18	506	507	504	505	9,200	126.25
2010-08-17	505	506	505	506	3,900	126.50
2010-08-16	506	508	504	504	14,400	126
2010-08-13	502	506	501	506	17,700	126.50
2010-08-12	502	504	500	501	22,700	125.25
2010-08-11	507	507	502	502	14,300	125.50
2010-08-10	508	517	507	517	7,100	129.25
2010-08-09	507	514	506	514	8,100	128.50
2010-08-06	505	519	505	517	7,800	129.25
2010-08-05	514	514	505	513	9,100	128.25
2010-08-04	514	516	507	508	15,700	127
2010-08-03	522	522	513	518	4,000	129.50
2010-08-02	517	519	511	512	8,700	128
2010-07-30	514	518	509	511	22,200	127.75
2010-07-29	528	528	515	517	17,100	129.25
2010-07-28	528	529	513	525	14,000	131.25
2010-07-27	521	523	515	518	10,800	129.50
2010-07-26	544	544	520	521	18,300	130.25
2010-07-23	529	554	519	534	105,000	133.50
2010-07-22	499	511	498	509	47,700	127.25
2010-07-21	496	499	493	499	24,300	124.75
2010-07-20	491	495	489	492	17,000	123
2010-07-16	493	499	491	492	25,000	123
2010-07-15	500	500	495	495	13,300	123.75
2010-07-14	500	500	497	499	10,400	124.75
2010-07-13	504	504	495	495	20,400	123.75
2010-07-12	498	502	497	497	14,600	124.25
2010-07-09	504	504	497	498	19,800	124.50
2010-07-08	510	510	500	502	21,300	125.50
2010-07-07	506	507	498	503	15,600	125.75
2010-07-06	504	510	503	510	9,600	127.50
2010-07-05	500	511	495	511	17,000	127.75
2010-07-02	496	504	491	496	23,600	124
2010-07-01	503	503	496	499	20,900	124.75
2010-06-30	508	510	496	510	18,700	127.50
2010-06-29	520	520	505	513	12,800	128.25
2010-06-28	500	522	498	522	38,700	130.50
2010-06-25	506	506	495	495	100,000	123.75
2010-06-24	506	516	506	516	31,700	129
2010-06-23	499	504	499	500	26,100	125
2010-06-22	501	505	499	501	18,600	125.25
2010-06-21	496	503	496	503	27,300	125.75
2010-06-18	496	498	496	496	13,700	124
2010-06-17	497	501	496	496	24,800	124
2010-06-16	497	500	495	496	32,000	124
2010-06-15	498	509	492	495	45,100	123.75
2010-06-14	501	506	496	497	54,300	124.25
2010-06-11	512	512	500	501	39,300	125.25
2010-06-10	520	520	502	512	48,300	128
2010-06-09	504	510	501	510	25,900	127.50
2010-06-08	498	506	498	504	13,200	126
2010-06-07	502	507	499	500	19,200	125
2010-06-04	506	508	504	508	11,700	127
2010-06-03	506	510	502	505	17,300	126.25
2010-06-02	506	507	503	505	14,200	126.25
2010-06-01	505	515	505	511	16,800	127.75
2010-05-31	500	514	500	510	11,100	127.50
2010-05-28	511	513	499	499	24,000	124.75
2010-05-27	501	503	499	499	16,500	124.75
2010-05-26	501	510	497	498	20,700	124.50
2010-05-25	532	532	501	503	53,000	125.75
2010-05-24	520	532	513	522	38,300	130.50
2010-05-21	520	520	503	516	44,900	129
2010-05-20	533	536	532	532	22,200	133
2010-05-19	542	547	535	535	29,500	133.75
2010-05-18	554	554	542	544	14,700	136
2010-05-17	545	556	542	542	18,700	135.50
2010-05-14	550	566	548	555	26,800	138.75
2010-05-13	551	556	550	550	27,300	137.50
2010-05-12	552	557	550	550	15,200	137.50
2010-05-11	559	562	552	552	22,100	138
2010-05-10	550	558	550	558	18,800	139.50
2010-05-07	560	572	551	551	40,200	137.75
2010-05-06	580	580	565	565	77,700	141.25
2010-04-30	594	601	586	587	43,500	146.75
2010-04-28	593	594	584	590	37,700	147.50
2010-04-27	601	603	598	598	35,800	149.50
2010-04-26	596	603	593	598	42,400	149.50
2010-04-23	595	595	587	592	52,400	148
2010-04-22	593	594	587	590	30,300	147.50
2010-04-21	594	594	588	593	40,900	148.25
2010-04-20	581	588	576	588	31,800	147
2010-04-19	579	581	574	575	35,000	143.75
2010-04-16	582	585	580	582	17,200	145.50
2010-04-15	582	584	581	582	23,800	145.50
2010-04-14	578	582	576	582	31,300	145.50
2010-04-13	577	578	575	575	13,900	143.75
2010-04-12	578	580	576	576	19,300	144
2010-04-09	574	578	574	576	20,300	144
2010-04-08	581	582	575	575	28,600	143.75
2010-04-07	577	583	577	579	25,300	144.75
2010-04-06	575	580	575	577	13,500	144.25
2010-04-05	580	581	576	578	18,100	144.50
2010-04-02	577	581	575	580	14,900	145
2010-04-01	573	577	572	577	20,600	144.25
2010-03-31	577	579	572	572	21,600	143
2010-03-30	574	575	570	570	27,900	142.50
2010-03-29	570	579	567	578	25,100	144.50
2010-03-26	594	594	581	589	91,500	147.25
2010-03-25	594	595	591	595	54,400	148.75
2010-03-24	590	594	589	594	35,700	148.50
2010-03-23	591	592	586	586	48,900	146.50
2010-03-19	594	595	589	590	46,500	147.50
2010-03-18	593	603	592	594	49,300	148.50
2010-03-17	595	595	591	593	28,400	148.25
2010-03-16	590	594	590	593	33,400	148.25
2010-03-15	585	590	584	588	23,900	147
2010-03-12	584	584	582	584	23,000	146
2010-03-11	584	585	581	583	12,500	145.75
2010-03-10	582	582	579	579	23,600	144.75
2010-03-09	584	584	579	582	24,000	145.50
2010-03-08	591	591	585	585	25,300	146.25
2010-03-05	585	589	584	588	13,400	147
2010-03-04	584	586	582	583	20,600	145.75
2010-03-03	590	590	582	585	20,500	146.25
2010-03-02	592	594	585	590	36,800	147.50
2010-03-01	573	588	573	586	76,400	146.50
2010-02-26	547	552	545	546	10,100	136.50
2010-02-25	550	550	547	549	29,600	137.25
2010-02-24	549	554	548	554	22,700	138.50
2010-02-23	552	553	547	552	13,100	138
2010-02-22	545	552	545	552	11,700	138
2010-02-19	549	549	540	541	25,200	135.25
2010-02-18	553	554	549	549	9,900	137.25
2010-02-17	551	555	550	553	14,000	138.25
2010-02-16	559	559	550	550	4,600	137.50
2010-02-15	553	556	548	554	6,200	138.50
2010-02-12	550	554	547	548	16,600	137
2010-02-10	556	556	550	550	9,700	137.50
2010-02-09	555	560	551	555	13,000	138.75
2010-02-08	571	571	555	555	18,500	138.75
2010-02-05	556	565	556	561	8,100	140.25
2010-02-04	571	573	560	564	14,000	141
2010-02-03	562	569	562	563	6,900	140.75
2010-02-02	562	567	560	562	7,200	140.50
2010-02-01	570	571	562	564	13,700	141
2010-01-29	571	576	568	570	12,000	142.50
2010-01-28	570	579	570	576	11,000	144
2010-01-27	571	582	570	572	7,100	143
2010-01-26	584	584	570	570	14,900	142.50
2010-01-25	582	584	581	582	36,800	145.50
2010-01-22	586	588	581	588	35,200	147
2010-01-21	590	590	585	586	25,000	146.50
2010-01-20	589	590	581	590	24,000	147.50
2010-01-19	590	592	585	587	21,500	146.75
2010-01-18	585	589	585	589	15,200	147.25
2010-01-15	587	588	582	585	20,100	146.25
2010-01-14	586	591	583	587	18,700	146.75
2010-01-13	588	590	584	585	14,000	146.25
2010-01-12	580	590	579	585	24,200	146.25
2010-01-08	580	583	575	579	29,200	144.75
2010-01-07	578	586	576	579	20,900	144.75
2010-01-06	579	579	575	576	10,900	144
2010-01-05	579	580	573	575	16,400	143.75
2010-01-04	579	582	572	573	11,800	143.25

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

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