9889 JBCCホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	521	524	517	520	3,700	130
2011-12-29	520	523	520	520	2,400	130
2011-12-28	523	523	521	521	1,600	130.25
2011-12-27	527	527	522	524	1,700	131
2011-12-26	547	547	526	527	8,700	131.75
2011-12-22	547	548	530	548	58,800	137
2011-12-21	536	546	533	543	38,500	135.75
2011-12-20	520	534	520	529	22,400	132.25
2011-12-19	518	518	515	515	8,200	128.75
2011-12-16	510	517	510	512	10,700	128
2011-12-15	515	515	510	510	8,400	127.50
2011-12-14	519	519	509	510	10,600	127.50
2011-12-13	516	519	511	518	12,200	129.50
2011-12-12	524	526	521	521	8,100	130.25
2011-12-09	527	527	514	522	55,300	130.50
2011-12-08	515	521	515	520	16,400	130
2011-12-07	511	515	511	515	12,500	128.75
2011-12-06	512	515	511	511	8,700	127.75
2011-12-05	513	515	511	515	5,700	128.75
2011-12-02	515	515	509	510	3,500	127.50
2011-12-01	511	513	506	509	14,100	127.25
2011-11-30	510	511	509	511	3,000	127.75
2011-11-29	509	516	505	516	10,900	129
2011-11-28	509	509	502	502	5,600	125.50
2011-11-25	505	508	500	500	31,800	125
2011-11-24	512	520	512	513	22,600	128.25
2011-11-22	501	516	501	516	13,800	129
2011-11-21	505	505	501	504	9,300	126
2011-11-18	505	505	501	502	5,600	125.50
2011-11-17	505	510	504	510	4,300	127.50
2011-11-16	507	507	505	505	2,000	126.25
2011-11-15	507	510	505	510	4,800	127.50
2011-11-14	505	512	505	511	2,800	127.75
2011-11-11	506	506	502	505	3,700	126.25
2011-11-10	506	507	501	506	14,600	126.50
2011-11-09	509	514	507	511	8,200	127.75
2011-11-08	508	511	507	507	5,600	126.75
2011-11-07	512	514	507	514	6,200	128.50
2011-11-04	508	511	505	511	5,900	127.75
2011-11-02	506	509	505	506	16,700	126.50
2011-11-01	508	511	507	509	5,200	127.25
2011-10-31	512	515	508	508	19,700	127
2011-10-28	517	525	512	512	12,500	128
2011-10-27	510	515	508	515	6,500	128.75
2011-10-26	512	514	507	511	11,000	127.75
2011-10-25	518	521	512	514	33,400	128.50
2011-10-24	520	528	520	528	15,000	132
2011-10-21	513	520	513	517	7,500	129.25
2011-10-20	516	516	511	511	6,400	127.75
2011-10-19	523	523	512	514	4,900	128.50
2011-10-18	525	525	513	513	8,000	128.25
2011-10-17	512	529	511	525	8,300	131.25
2011-10-14	520	521	511	511	10,000	127.75
2011-10-13	528	533	521	521	5,900	130.25
2011-10-12	537	538	527	527	7,100	131.75
2011-10-11	537	540	537	539	6,600	134.75
2011-10-07	558	559	536	536	7,700	134
2011-10-06	546	558	542	558	4,000	139.50
2011-10-05	551	551	536	536	6,800	134
2011-10-04	555	560	551	551	6,800	137.75
2011-10-03	566	569	564	564	5,000	141
2011-09-30	578	582	564	575	11,100	143.75
2011-09-29	569	581	569	581	18,500	145.25
2011-09-28	577	579	556	579	15,200	144.75
2011-09-27	561	579	561	579	11,200	144.75
2011-09-26	574	574	565	567	7,200	141.75
2011-09-22	580	580	563	580	30,100	145
2011-09-21	573	587	572	581	21,400	145.25
2011-09-20	569	569	561	565	7,900	141.25
2011-09-16	569	573	567	569	25,700	142.25
2011-09-15	569	569	567	569	9,800	142.25
2011-09-14	570	570	562	567	7,000	141.75
2011-09-13	569	571	567	569	5,100	142.25
2011-09-12	560	571	556	571	9,300	142.75
2011-09-09	574	574	569	571	26,200	142.75
2011-09-08	570	574	569	574	9,100	143.50
2011-09-07	576	576	567	573	4,100	143.25
2011-09-06	574	575	569	575	6,400	143.75
2011-09-05	577	577	562	575	4,900	143.75
2011-09-02	575	575	568	575	8,400	143.75
2011-09-01	580	580	570	578	7,600	144.50
2011-08-31	578	579	575	575	8,300	143.75
2011-08-30	570	578	560	578	7,200	144.50
2011-08-29	567	567	560	566	3,400	141.50
2011-08-26	570	570	555	556	5,300	139
2011-08-25	579	584	557	569	38,100	142.25
2011-08-24	570	570	557	566	16,900	141.50
2011-08-23	540	570	540	561	20,700	140.25
2011-08-22	526	542	526	536	10,300	134
2011-08-19	520	529	520	525	6,200	131.25
2011-08-18	523	528	523	525	5,300	131.25
2011-08-17	530	530	520	530	3,800	132.50
2011-08-16	522	528	520	521	4,700	130.25
2011-08-15	542	544	521	522	7,000	130.50
2011-08-12	537	537	518	522	7,600	130.50
2011-08-11	519	539	519	527	7,400	131.75
2011-08-10	517	523	512	520	7,100	130
2011-08-09	508	517	500	511	22,500	127.75
2011-08-08	525	536	517	517	5,500	129.25
2011-08-05	541	552	525	535	19,300	133.75
2011-08-04	546	559	546	551	6,000	137.75
2011-08-03	562	570	541	545	14,400	136.25
2011-08-02	571	573	569	572	6,700	143
2011-08-01	568	578	568	571	4,100	142.75
2011-07-29	585	588	568	569	17,900	142.25
2011-07-28	569	592	568	580	30,700	145
2011-07-27	575	578	568	572	8,800	143
2011-07-26	587	595	582	583	11,100	145.75
2011-07-25	599	603	590	590	76,500	147.50
2011-07-22	583	585	574	585	37,300	146.25
2011-07-21	569	585	560	583	42,200	145.75
2011-07-20	575	576	560	569	33,900	142.25
2011-07-19	541	579	540	567	26,000	141.75
2011-07-15	536	549	536	545	13,100	136.25
2011-07-14	540	540	533	536	6,400	134
2011-07-13	532	541	532	535	7,100	133.75
2011-07-12	537	540	529	537	4,900	134.25
2011-07-11	531	537	531	537	4,300	134.25
2011-07-08	540	540	532	532	11,900	133
2011-07-07	537	537	532	532	4,700	133
2011-07-06	535	537	530	537	8,100	134.25
2011-07-05	540	540	534	535	5,000	133.75
2011-07-04	532	542	532	537	9,200	134.25
2011-07-01	540	543	530	537	7,000	134.25
2011-06-30	523	541	523	541	11,100	135.25
2011-06-29	532	532	522	523	7,700	130.75
2011-06-28	530	530	526	526	3,100	131.50
2011-06-27	530	533	517	520	10,800	130
2011-06-24	529	536	529	530	29,800	132.50
2011-06-23	529	542	527	539	22,000	134.75
2011-06-22	519	530	519	528	18,700	132
2011-06-21	509	517	509	516	5,400	129
2011-06-20	506	511	506	509	4,000	127.25
2011-06-17	502	504	501	501	9,600	125.25
2011-06-16	501	505	501	501	7,000	125.25
2011-06-15	511	512	509	510	2,000	127.50
2011-06-14	510	512	507	510	1,900	127.50
2011-06-13	505	513	504	507	4,300	126.75
2011-06-10	528	528	513	513	52,900	128.25
2011-06-09	511	521	511	518	16,700	129.50
2011-06-08	506	515	506	513	7,300	128.25
2011-06-07	501	505	501	505	1,700	126.25
2011-06-06	504	505	501	504	7,700	126
2011-06-03	504	508	502	502	8,000	125.50
2011-06-02	504	507	504	504	5,100	126
2011-06-01	510	510	506	509	4,700	127.25
2011-05-31	505	510	505	510	5,300	127.50
2011-05-30	503	508	503	507	3,100	126.75
2011-05-27	505	505	503	503	2,300	125.75
2011-05-26	503	508	503	503	8,800	125.75
2011-05-25	515	515	506	508	24,700	127
2011-05-24	506	515	506	515	14,000	128.75
2011-05-23	505	507	502	506	7,600	126.50
2011-05-20	501	512	501	503	6,500	125.75
2011-05-19	503	509	499	499	6,300	124.75
2011-05-18	497	506	497	506	2,100	126.50
2011-05-17	498	499	496	496	3,500	124
2011-05-16	499	500	498	498	4,600	124.50
2011-05-13	501	505	496	501	12,100	125.25
2011-05-12	502	503	501	502	3,300	125.50
2011-05-11	509	509	504	504	4,600	126
2011-05-10	506	512	506	509	2,800	127.25
2011-05-09	510	512	506	509	3,900	127.25
2011-05-06	507	509	507	509	2,700	127.25
2011-05-02	505	518	500	508	8,900	127
2011-04-28	521	521	509	515	7,300	128.75
2011-04-27	505	507	500	502	3,400	125.50
2011-04-26	518	518	503	503	5,100	125.75
2011-04-25	525	529	521	524	32,500	131
2011-04-22	514	530	512	530	22,000	132.50
2011-04-21	504	512	504	510	18,800	127.50
2011-04-20	500	502	499	501	8,100	125.25
2011-04-19	496	502	494	498	12,500	124.50
2011-04-18	498	504	496	497	5,500	124.25
2011-04-15	494	499	494	496	3,500	124
2011-04-14	496	498	494	494	6,000	123.50
2011-04-13	496	500	494	496	2,700	124
2011-04-12	496	502	495	496	7,500	124
2011-04-11	500	502	498	498	9,900	124.50
2011-04-08	492	504	491	500	12,300	125
2011-04-07	504	504	492	492	8,400	123
2011-04-06	504	504	492	492	6,300	123
2011-04-05	500	501	495	496	12,000	124
2011-04-04	500	507	500	500	11,300	125
2011-04-01	517	525	500	501	22,700	125.25
2011-03-31	524	529	515	527	15,100	131.75
2011-03-30	538	538	521	531	13,200	132.75
2011-03-29	529	533	505	533	12,500	133.25
2011-03-28	540	540	530	539	24,700	134.75
2011-03-25	545	545	528	531	33,000	132.75
2011-03-24	523	532	523	526	17,500	131.50
2011-03-23	526	528	517	519	11,400	129.75
2011-03-22	498	527	498	524	33,300	131
2011-03-18	480	490	472	490	42,600	122.50
2011-03-17	450	483	450	482	18,500	120.50
2011-03-16	448	482	446	466	30,600	116.50
2011-03-15	495	505	427	448	37,600	112
2011-03-14	478	515	475	500	21,200	125
2011-03-11	559	560	554	554	48,000	138.50
2011-03-10	560	566	560	560	13,800	140
2011-03-09	559	563	559	561	7,000	140.25
2011-03-08	559	563	557	558	8,700	139.50
2011-03-07	559	560	556	558	13,000	139.50
2011-03-04	567	574	564	566	12,600	141.50
2011-03-03	557	567	557	563	7,800	140.75
2011-03-02	559	563	556	556	14,400	139
2011-03-01	562	569	562	563	9,500	140.75
2011-02-28	557	562	555	562	13,100	140.50
2011-02-25	563	563	560	561	28,100	140.25
2011-02-24	562	565	561	565	19,000	141.25
2011-02-23	567	567	561	562	14,800	140.50
2011-02-22	561	563	557	561	15,400	140.25
2011-02-21	565	565	560	563	13,900	140.75
2011-02-18	566	567	561	564	11,200	141
2011-02-17	563	570	563	569	14,100	142.25
2011-02-16	560	573	560	565	11,200	141.25
2011-02-15	574	574	563	563	9,100	140.75
2011-02-14	562	573	562	568	16,600	142
2011-02-10	555	559	553	559	14,000	139.75
2011-02-09	549	558	549	556	17,700	139
2011-02-08	554	554	548	548	6,700	137
2011-02-07	549	549	543	548	4,600	137
2011-02-04	542	552	542	543	9,000	135.75
2011-02-03	539	542	537	540	8,000	135
2011-02-02	545	549	542	542	8,900	135.50
2011-02-01	533	537	531	537	11,700	134.25
2011-01-31	540	540	529	533	11,400	133.25
2011-01-28	550	553	542	542	21,500	135.50
2011-01-27	553	560	550	551	13,300	137.75
2011-01-26	561	561	550	550	8,200	137.50
2011-01-25	569	570	560	561	35,700	140.25
2011-01-24	545	566	542	565	21,200	141.25
2011-01-21	560	560	543	543	22,600	135.75
2011-01-20	568	568	560	560	11,500	140
2011-01-19	568	570	562	569	8,900	142.25
2011-01-18	559	566	559	563	9,300	140.75
2011-01-17	556	558	554	558	19,200	139.50
2011-01-14	555	557	553	555	9,500	138.75
2011-01-13	553	556	552	554	8,100	138.50
2011-01-12	553	556	553	554	9,500	138.50
2011-01-11	555	556	550	553	22,600	138.25
2011-01-07	544	559	539	556	24,500	139
2011-01-06	534	542	533	540	14,200	135
2011-01-05	531	533	530	531	12,500	132.75
2011-01-04	521	530	521	527	20,000	131.75

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