9889 JBCCホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	638	640	628	628	4,600	157
2012-12-27	630	639	630	634	15,200	158.50
2012-12-26	634	638	628	630	11,300	157.50
2012-12-25	614	633	606	633	45,600	158.25
2012-12-21	650	652	636	641	38,800	160.25
2012-12-20	630	645	629	645	24,800	161.25
2012-12-19	625	633	620	633	23,800	158.25
2012-12-18	610	625	610	619	17,900	154.75
2012-12-17	609	610	606	606	15,200	151.50
2012-12-14	605	610	599	601	30,800	150.25
2012-12-13	596	606	589	600	16,100	150
2012-12-12	603	611	596	598	10,300	149.50
2012-12-11	610	616	602	613	10,300	153.25
2012-12-10	615	615	585	610	35,500	152.50
2012-12-07	603	618	603	610	52,700	152.50
2012-12-06	591	604	591	604	31,600	151
2012-12-05	577	590	577	590	12,200	147.50
2012-12-04	573	582	572	579	13,400	144.75
2012-12-03	570	573	570	570	3,900	142.50
2012-11-30	563	575	563	569	9,000	142.25
2012-11-29	568	576	567	567	8,000	141.75
2012-11-28	568	570	567	567	3,100	141.75
2012-11-27	570	574	570	572	11,000	143
2012-11-26	569	570	563	570	10,100	142.50
2012-11-22	575	576	564	570	34,100	142.50
2012-11-21	562	565	560	565	16,600	141.25
2012-11-20	559	560	556	560	11,200	140
2012-11-19	555	559	555	558	11,500	139.50
2012-11-16	546	555	546	554	16,200	138.50
2012-11-15	533	548	533	545	10,800	136.25
2012-11-14	530	538	530	536	4,400	134
2012-11-13	535	538	531	532	6,900	133
2012-11-12	535	540	530	530	8,200	132.50
2012-11-09	531	540	531	534	8,200	133.50
2012-11-08	539	541	533	534	6,400	133.50
2012-11-07	550	550	539	539	6,200	134.75
2012-11-06	544	546	541	541	3,500	135.25
2012-11-05	542	548	542	546	4,200	136.50
2012-11-02	553	555	541	552	13,900	138
2012-11-01	554	554	540	553	4,700	138.25
2012-10-31	552	554	543	552	9,600	138
2012-10-30	547	552	542	542	18,800	135.50
2012-10-29	539	548	539	547	8,100	136.75
2012-10-26	554	554	540	549	14,400	137.25
2012-10-25	550	550	546	549	28,100	137.25
2012-10-24	546	550	546	550	10,700	137.50
2012-10-23	550	551	547	548	7,900	137
2012-10-22	540	550	539	549	13,100	137.25
2012-10-19	534	543	532	543	9,000	135.75
2012-10-18	531	536	531	533	9,600	133.25
2012-10-17	527	530	523	530	10,800	132.50
2012-10-16	520	526	520	523	9,300	130.75
2012-10-15	518	521	518	521	2,300	130.25
2012-10-12	517	521	516	517	7,100	129.25
2012-10-11	518	523	518	519	5,400	129.75
2012-10-10	522	524	519	523	8,100	130.75
2012-10-09	535	539	532	532	4,700	133
2012-10-05	535	535	528	535	4,900	133.75
2012-10-04	540	541	536	536	5,100	134
2012-10-03	542	543	536	542	9,500	135.50
2012-10-02	536	543	536	542	5,400	135.50
2012-10-01	543	543	535	543	9,500	135.75
2012-09-28	543	546	541	541	3,400	135.25
2012-09-27	538	545	538	543	6,300	135.75
2012-09-26	535	547	535	545	15,800	136.25
2012-09-25	550	563	549	563	36,100	140.75
2012-09-24	547	554	547	554	19,300	138.50
2012-09-21	545	551	542	551	15,600	137.75
2012-09-20	547	547	542	546	7,900	136.50
2012-09-19	541	546	539	546	10,500	136.50
2012-09-18	532	540	532	539	9,300	134.75
2012-09-14	529	532	521	532	19,400	133
2012-09-13	526	527	524	525	5,200	131.25
2012-09-12	522	528	522	526	8,000	131.50
2012-09-11	516	522	516	522	5,100	130.50
2012-09-10	519	521	517	521	4,000	130.25
2012-09-07	516	522	514	515	5,400	128.75
2012-09-06	516	516	510	513	4,400	128.25
2012-09-05	516	516	510	512	15,900	128
2012-09-04	526	528	515	516	34,300	129
2012-09-03	536	536	520	520	9,000	130
2012-08-31	538	539	534	536	10,500	134
2012-08-30	544	544	539	539	2,600	134.75
2012-08-29	541	543	539	543	3,200	135.75
2012-08-28	541	546	536	539	18,100	134.75
2012-08-27	548	548	541	541	9,800	135.25
2012-08-24	559	559	540	544	24,600	136
2012-08-23	555	557	551	554	10,300	138.50
2012-08-22	554	555	549	555	11,000	138.75
2012-08-21	549	553	546	551	14,300	137.75
2012-08-20	539	545	539	544	8,500	136
2012-08-17	534	545	532	545	21,300	136.25
2012-08-16	530	534	529	532	9,400	133
2012-08-15	527	530	526	530	5,900	132.50
2012-08-14	521	528	521	528	5,300	132
2012-08-13	524	524	520	521	7,400	130.25
2012-08-10	527	527	522	527	2,700	131.75
2012-08-09	528	528	524	528	4,600	132
2012-08-08	525	528	523	528	5,100	132
2012-08-07	517	521	517	520	3,100	130
2012-08-06	526	526	516	522	4,400	130.50
2012-08-03	519	520	515	516	6,600	129
2012-08-02	522	527	518	525	7,800	131.25
2012-08-01	517	521	516	521	6,200	130.25
2012-07-31	515	524	515	521	12,600	130.25
2012-07-30	539	539	533	539	6,400	134.75
2012-07-27	538	539	525	527	6,000	131.75
2012-07-26	525	540	515	540	11,200	135
2012-07-25	534	534	520	525	69,700	131.25
2012-07-24	547	554	547	554	24,800	138.50
2012-07-23	551	553	546	546	20,300	136.50
2012-07-20	554	554	546	551	11,200	137.75
2012-07-19	548	552	545	551	11,300	137.75
2012-07-18	544	544	543	544	5,500	136
2012-07-17	543	546	543	543	8,200	135.75
2012-07-13	545	554	543	545	17,500	136.25
2012-07-12	551	552	546	550	6,900	137.50
2012-07-11	545	550	544	550	4,300	137.50
2012-07-10	553	553	545	545	4,200	136.25
2012-07-09	544	552	544	549	6,100	137.25
2012-07-06	545	551	545	546	17,900	136.50
2012-07-05	548	548	542	545	2,500	136.25
2012-07-04	550	550	546	548	7,200	137
2012-07-03	550	550	547	550	5,200	137.50
2012-07-02	550	550	542	542	3,800	135.50
2012-06-29	541	550	540	550	8,000	137.50
2012-06-28	549	554	537	550	8,500	137.50
2012-06-27	540	540	534	539	3,600	134.75
2012-06-26	546	550	537	540	8,400	135
2012-06-25	564	564	548	556	25,700	139
2012-06-22	561	561	557	558	13,300	139.50
2012-06-21	548	564	547	564	15,700	141
2012-06-20	538	548	538	547	8,500	136.75
2012-06-19	541	541	535	535	5,000	133.75
2012-06-18	543	543	539	540	6,400	135
2012-06-15	534	534	528	530	3,800	132.50
2012-06-14	525	530	517	524	6,100	131
2012-06-13	536	536	529	531	2,300	132.75
2012-06-12	524	540	524	540	5,500	135
2012-06-11	533	543	525	525	9,300	131.25
2012-06-08	550	550	533	537	48,100	134.25
2012-06-07	532	542	528	542	18,000	135.50
2012-06-06	520	530	520	530	15,200	132.50
2012-06-05	514	520	514	520	7,200	130
2012-06-04	510	515	510	515	9,000	128.75
2012-06-01	516	520	515	518	6,500	129.50
2012-05-31	514	519	513	517	4,500	129.25
2012-05-30	520	524	515	524	6,700	131
2012-05-29	523	524	515	524	4,500	131
2012-05-28	519	523	514	514	2,400	128.50
2012-05-25	520	525	510	525	27,100	131.25
2012-05-24	525	525	517	523	14,800	130.75
2012-05-23	517	525	511	518	15,500	129.50
2012-05-22	510	512	507	508	18,500	127
2012-05-21	510	514	509	513	24,600	128.25
2012-05-18	505	516	505	513	15,500	128.25
2012-05-17	513	518	509	509	13,800	127.25
2012-05-16	511	516	511	514	8,000	128.50
2012-05-15	511	521	509	520	11,000	130
2012-05-14	530	532	513	516	16,300	129
2012-05-11	533	535	528	528	6,700	132
2012-05-10	533	541	533	537	3,900	134.25
2012-05-09	533	543	530	542	5,500	135.50
2012-05-08	545	545	536	543	4,400	135.75
2012-05-07	535	545	533	545	5,900	136.25
2012-05-02	551	551	542	546	4,600	136.50
2012-05-01	550	550	540	542	9,100	135.50
2012-04-27	538	550	538	545	8,400	136.25
2012-04-26	539	545	539	543	4,000	135.75
2012-04-25	546	546	534	537	26,200	134.25
2012-04-24	535	548	533	542	17,000	135.50
2012-04-23	533	537	531	532	15,600	133
2012-04-20	538	540	530	534	10,300	133.50
2012-04-19	535	542	535	537	2,800	134.25
2012-04-18	540	544	532	544	9,200	136
2012-04-17	536	539	535	535	3,000	133.75
2012-04-16	539	540	535	540	5,100	135
2012-04-13	543	543	530	533	5,400	133.25
2012-04-12	524	540	522	538	8,200	134.50
2012-04-11	522	527	522	522	6,400	130.50
2012-04-10	531	546	528	528	5,700	132
2012-04-09	535	536	531	531	3,600	132.75
2012-04-06	550	550	535	540	5,700	135
2012-04-05	518	550	518	550	10,900	137.50
2012-04-04	556	556	528	530	15,500	132.50
2012-04-03	547	552	547	549	3,300	137.25
2012-04-02	560	560	547	547	13,800	136.75
2012-03-30	557	560	553	553	10,400	138.25
2012-03-29	556	558	549	553	14,700	138.25
2012-03-28	560	561	550	559	25,300	139.75
2012-03-27	572	576	562	576	14,300	144
2012-03-26	572	577	559	559	14,400	139.75
2012-03-23	587	587	572	573	35,800	143.25
2012-03-22	572	582	572	580	20,700	145
2012-03-21	572	575	570	572	26,700	143
2012-03-19	568	571	567	568	10,300	142
2012-03-16	564	569	561	569	31,000	142.25
2012-03-15	557	567	557	564	12,100	141
2012-03-14	560	562	556	556	20,700	139
2012-03-13	554	559	554	554	22,500	138.50
2012-03-12	561	562	556	556	19,400	139
2012-03-09	560	572	560	563	50,600	140.75
2012-03-08	573	575	565	570	7,400	142.50
2012-03-07	559	575	554	575	12,600	143.75
2012-03-06	560	561	559	560	9,200	140
2012-03-05	563	566	560	560	8,100	140
2012-03-02	570	570	560	563	8,200	140.75
2012-03-01	573	575	552	563	21,000	140.75
2012-02-29	589	589	573	573	6,600	143.25
2012-02-28	579	585	573	585	9,500	146.25
2012-02-27	574	574	566	574	13,800	143.50
2012-02-24	589	589	571	576	27,300	144
2012-02-23	568	579	568	579	12,200	144.75
2012-02-22	555	573	553	573	20,200	143.25
2012-02-21	550	554	549	552	8,600	138
2012-02-20	546	552	546	548	11,600	137
2012-02-17	540	550	540	545	17,200	136.25
2012-02-16	540	546	540	544	5,400	136
2012-02-15	543	546	540	546	10,700	136.50
2012-02-14	534	544	533	543	6,200	135.75
2012-02-13	531	535	530	535	4,600	133.75
2012-02-10	538	538	525	528	16,000	132
2012-02-09	532	536	529	535	8,500	133.75
2012-02-08	533	535	528	535	8,300	133.75
2012-02-07	534	537	528	533	9,000	133.25
2012-02-06	539	539	528	533	6,500	133.25
2012-02-03	532	532	530	530	2,200	132.50
2012-02-02	533	539	528	531	10,800	132.75
2012-02-01	537	538	528	537	2,800	134.25
2012-01-31	539	539	528	528	7,100	132
2012-01-30	540	540	531	536	4,800	134
2012-01-27	537	541	531	531	8,300	132.75
2012-01-26	536	542	536	537	3,700	134.25
2012-01-25	539	541	527	538	34,100	134.50
2012-01-24	536	540	536	540	16,300	135
2012-01-23	530	538	530	538	14,000	134.50
2012-01-20	518	529	518	529	14,700	132.25
2012-01-19	521	523	517	519	8,000	129.75
2012-01-18	525	525	517	523	6,800	130.75
2012-01-17	523	525	522	523	2,800	130.75
2012-01-16	526	526	521	525	6,100	131.25
2012-01-13	517	520	516	519	7,700	129.75
2012-01-12	520	522	517	517	3,000	129.25
2012-01-11	517	520	517	520	3,200	130
2012-01-10	514	520	514	515	14,300	128.75
2012-01-06	518	520	514	514	9,600	128.50
2012-01-05	525	528	520	520	12,400	130
2012-01-04	518	528	518	525	13,000	131.25

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