9889 JBCCホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	800	814	799	803	72,200	200.75
2013-12-27	775	805	771	791	108,500	197.75
2013-12-26	748	770	748	769	66,600	192.25
2013-12-25	756	756	743	751	132,000	187.75
2013-12-24	758	762	748	752	83,200	188
2013-12-20	769	769	753	760	38,600	190
2013-12-19	769	772	755	762	62,600	190.50
2013-12-18	750	769	750	759	80,800	189.75
2013-12-17	748	753	747	752	36,800	188
2013-12-16	748	762	742	747	85,300	186.75
2013-12-13	750	762	750	751	92,600	187.75
2013-12-12	766	772	754	756	51,800	189
2013-12-11	775	776	760	766	101,600	191.50
2013-12-10	772	788	769	784	102,300	196
2013-12-09	760	765	750	765	84,600	191.25
2013-12-06	755	755	743	747	92,800	186.75
2013-12-05	766	768	756	757	108,200	189.25
2013-12-04	777	781	760	767	79,400	191.75
2013-12-03	792	796	769	777	109,700	194.25
2013-12-02	790	798	783	788	46,000	197
2013-11-29	785	791	777	785	52,700	196.25
2013-11-28	782	792	782	791	29,600	197.75
2013-11-27	788	795	780	782	48,000	195.50
2013-11-26	790	794	788	790	31,400	197.50
2013-11-25	806	807	788	794	61,500	198.50
2013-11-22	806	813	797	799	67,100	199.75
2013-11-21	815	817	802	808	57,300	202
2013-11-20	833	833	811	814	50,700	203.50
2013-11-19	831	835	825	828	36,400	207
2013-11-18	828	838	828	835	45,100	208.75
2013-11-15	818	839	815	828	79,100	207
2013-11-14	800	830	797	813	66,800	203.25
2013-11-13	793	806	786	800	64,700	200
2013-11-12	785	800	781	794	45,400	198.50
2013-11-11	790	797	783	795	47,900	198.75
2013-11-08	805	805	779	784	65,400	196
2013-11-07	787	798	787	796	54,900	199
2013-11-06	770	800	763	789	77,900	197.25
2013-11-05	775	788	761	770	158,700	192.50
2013-11-01	800	806	760	760	438,700	190
2013-10-31	926	929	901	910	53,500	227.50
2013-10-30	945	946	927	928	44,900	232
2013-10-29	937	948	932	939	74,900	234.75
2013-10-28	932	944	927	935	47,900	233.75
2013-10-25	931	939	921	922	65,500	230.50
2013-10-24	920	936	914	932	79,900	233
2013-10-23	945	952	918	920	138,300	230
2013-10-22	928	948	920	936	110,500	234
2013-10-21	927	930	920	926	70,100	231.50
2013-10-18	916	925	911	913	49,500	228.25
2013-10-17	925	936	920	924	52,200	231
2013-10-16	911	927	908	910	67,400	227.50
2013-10-15	939	942	922	926	32,300	231.50
2013-10-11	938	945	925	939	56,700	234.75
2013-10-10	906	934	906	923	39,600	230.75
2013-10-09	884	916	884	906	90,100	226.50
2013-10-08	882	907	875	904	55,600	226
2013-10-07	925	925	895	895	73,800	223.75
2013-10-04	930	932	913	917	72,400	229.25
2013-10-03	942	952	935	936	51,400	234
2013-10-02	961	970	934	957	78,900	239.25
2013-10-01	976	983	957	957	66,600	239.25
2013-09-30	968	988	968	976	52,300	244
2013-09-27	998	1,012	981	985	50,700	246.25
2013-09-26	992	1,000	974	994	73,400	248.50
2013-09-25	1,028	1,030	1,000	1,007	102,100	251.75
2013-09-24	1,023	1,035	1,008	1,028	82,700	257
2013-09-20	1,035	1,045	1,001	1,024	147,700	256
2013-09-19	965	1,038	962	1,031	260,100	257.75
2013-09-18	956	968	950	960	53,500	240
2013-09-17	967	967	947	949	65,600	237.25
2013-09-13	955	964	940	951	88,800	237.75
2013-09-12	947	953	940	946	83,400	236.50
2013-09-11	944	957	942	945	74,300	236.25
2013-09-10	959	964	937	944	117,200	236
2013-09-09	965	976	940	956	109,100	239
2013-09-06	980	986	958	964	65,300	241
2013-09-05	975	1,000	965	983	152,500	245.75
2013-09-04	924	964	924	954	94,100	238.50
2013-09-03	940	957	919	924	102,000	231
2013-09-02	937	940	901	936	91,200	234
2013-08-30	960	975	932	940	135,300	235
2013-08-29	957	975	951	967	70,500	241.75
2013-08-28	972	973	952	958	94,600	239.50
2013-08-27	977	1,017	977	987	155,600	246.75
2013-08-26	996	999	975	983	141,800	245.75
2013-08-23	993	1,039	985	994	175,000	248.50
2013-08-22	986	999	945	953	257,400	238.25
2013-08-21	1,006	1,020	989	1,011	56,300	252.75
2013-08-20	1,027	1,045	1,000	1,006	81,600	251.50
2013-08-19	1,050	1,060	1,032	1,044	46,300	261
2013-08-16	1,055	1,083	1,037	1,044	115,500	261
2013-08-15	1,050	1,070	1,037	1,046	93,500	261.50
2013-08-14	1,081	1,091	1,041	1,076	183,700	269
2013-08-13	1,006	1,093	983	1,071	237,800	267.75
2013-08-12	1,020	1,041	962	963	263,000	240.75
2013-08-09	1,047	1,071	1,036	1,055	179,400	263.75
2013-08-08	1,086	1,118	1,011	1,025	353,200	256.25
2013-08-07	1,100	1,120	1,082	1,085	162,300	271.25
2013-08-06	1,139	1,143	1,117	1,135	42,000	283.75
2013-08-05	1,149	1,157	1,130	1,138	72,900	284.50
2013-08-02	1,194	1,195	1,135	1,158	179,800	289.50
2013-08-01	1,085	1,174	1,073	1,170	229,300	292.50
2013-07-31	1,135	1,139	1,075	1,082	192,900	270.50
2013-07-30	1,115	1,189	1,103	1,156	169,200	289
2013-07-29	1,201	1,209	1,080	1,125	318,700	281.25
2013-07-26	1,217	1,270	1,192	1,215	179,400	303.75
2013-07-25	1,279	1,283	1,209	1,229	235,000	307.25
2013-07-24	1,335	1,343	1,265	1,289	259,700	322.25
2013-07-23	1,356	1,399	1,320	1,328	1,004,100	332
2013-07-22	1,320	1,383	1,306	1,332	532,400	333
2013-07-19	1,331	1,420	1,204	1,306	1,790,900	326.50
2013-07-18	1,132	1,438	1,121	1,279	2,065,000	319.75
2013-07-17	1,150	1,176	1,123	1,138	148,600	284.50
2013-07-16	1,210	1,232	1,124	1,150	277,500	287.50
2013-07-12	1,300	1,320	1,186	1,201	363,400	300.25
2013-07-11	1,260	1,419	1,255	1,283	999,300	320.75
2013-07-10	1,229	1,470	1,200	1,319	2,406,200	329.75
2013-07-09	1,200	1,240	1,147	1,207	265,100	301.75
2013-07-08	1,230	1,259	1,179	1,195	474,700	298.75
2013-07-05	1,080	1,199	1,070	1,193	663,300	298.25
2013-07-04	1,058	1,080	1,032	1,052	129,100	263
2013-07-03	1,039	1,040	1,005	1,018	57,900	254.50
2013-07-02	1,060	1,065	1,014	1,046	97,500	261.50
2013-07-01	970	1,054	970	1,048	107,000	262
2013-06-28	970	978	954	975	51,700	243.75
2013-06-27	910	946	908	944	96,600	236
2013-06-26	999	999	916	918	101,200	229.50
2013-06-25	1,022	1,034	958	984	122,200	246
2013-06-24	1,078	1,111	1,036	1,050	134,400	262.50
2013-06-21	1,050	1,052	1,010	1,045	133,200	261.25
2013-06-20	1,060	1,119	1,045	1,095	97,900	273.75
2013-06-19	1,095	1,095	1,037	1,050	94,900	262.50
2013-06-18	1,084	1,095	1,040	1,047	107,100	261.75
2013-06-17	971	1,033	945	1,024	123,200	256
2013-06-14	988	1,008	940	941	122,900	235.25
2013-06-13	988	999	962	983	42,600	245.75
2013-06-12	960	1,025	953	1,018	60,700	254.50
2013-06-11	996	1,022	980	992	70,200	248
2013-06-10	1,025	1,027	991	1,008	101,900	252
2013-06-07	922	978	875	950	179,400	237.50
2013-06-06	1,081	1,090	901	967	230,100	241.75
2013-06-05	1,140	1,169	1,102	1,109	115,300	277.25
2013-06-04	1,190	1,215	1,090	1,128	227,700	282
2013-06-03	1,250	1,250	1,143	1,160	214,600	290
2013-05-31	1,220	1,270	1,202	1,254	213,800	313.50
2013-05-30	1,200	1,270	1,160	1,182	217,400	295.50
2013-05-29	1,210	1,300	1,183	1,267	448,100	316.75
2013-05-28	1,111	1,170	1,110	1,157	109,500	289.25
2013-05-27	1,100	1,186	1,072	1,145	144,000	286.25
2013-05-24	1,100	1,146	1,051	1,105	225,600	276.25
2013-05-23	1,195	1,230	1,045	1,052	187,900	263
2013-05-22	1,242	1,242	1,170	1,194	129,300	298.50
2013-05-21	1,301	1,340	1,234	1,251	195,500	312.75
2013-05-20	1,319	1,319	1,280	1,299	163,100	324.75
2013-05-17	1,190	1,295	1,171	1,286	157,000	321.50
2013-05-16	1,359	1,359	1,113	1,222	266,800	305.50
2013-05-15	1,370	1,448	1,200	1,319	742,000	329.75
2013-05-14	1,330	1,369	1,244	1,340	865,500	335
2013-05-13	1,149	1,242	1,096	1,207	605,000	301.75
2013-05-10	1,033	1,040	991	1,030	145,300	257.50
2013-05-09	1,051	1,055	980	984	139,000	246
2013-05-08	1,092	1,100	1,037	1,052	406,200	263
2013-05-07	935	1,032	930	1,032	339,000	258
2013-05-02	876	887	876	882	33,200	220.50
2013-05-01	882	900	872	874	77,600	218.50
2013-04-30	909	920	882	912	76,600	228
2013-04-26	901	905	876	878	34,700	219.50
2013-04-25	908	910	885	902	58,600	225.50
2013-04-24	903	910	898	908	55,300	227
2013-04-23	888	910	888	902	45,300	225.50
2013-04-22	882	895	875	885	35,000	221.25
2013-04-19	855	874	855	868	25,800	217
2013-04-18	855	870	852	855	18,400	213.75
2013-04-17	852	879	852	861	69,200	215.25
2013-04-16	854	867	851	859	39,800	214.75
2013-04-15	874	887	870	877	30,500	219.25
2013-04-12	872	890	867	870	43,000	217.50
2013-04-11	849	870	845	866	54,000	216.50
2013-04-10	841	841	829	838	30,800	209.50
2013-04-09	854	865	820	841	41,000	210.25
2013-04-08	868	890	849	863	41,600	215.75
2013-04-05	866	889	841	867	36,000	216.75
2013-04-04	845	865	823	858	52,100	214.50
2013-04-03	818	847	818	832	23,600	208
2013-04-02	793	831	791	818	37,100	204.50
2013-04-01	900	900	812	819	34,000	204.75
2013-03-29	881	915	856	902	44,700	225.50
2013-03-28	919	919	888	896	29,000	224
2013-03-27	890	925	890	923	52,700	230.75
2013-03-26	890	900	867	882	54,200	220.50
2013-03-25	918	927	891	893	66,600	223.25
2013-03-22	890	908	889	896	75,500	224
2013-03-21	865	908	861	890	78,600	222.50
2013-03-19	850	867	841	854	46,200	213.50
2013-03-18	845	845	830	835	32,800	208.75
2013-03-15	859	868	815	818	46,800	204.50
2013-03-14	840	880	840	847	41,500	211.75
2013-03-13	782	867	763	840	107,100	210
2013-03-12	780	785	765	769	46,200	192.25
2013-03-11	749	774	742	762	32,400	190.50
2013-03-08	719	730	716	723	53,000	180.75
2013-03-07	718	729	714	725	24,600	181.25
2013-03-06	713	718	706	712	20,900	178
2013-03-05	713	715	710	711	13,000	177.75
2013-03-04	710	715	700	700	16,300	175
2013-03-01	704	710	691	703	13,000	175.75
2013-02-28	692	701	691	700	12,700	175
2013-02-27	692	695	690	690	12,300	172.50
2013-02-26	693	700	691	695	12,400	173.75
2013-02-25	694	703	693	699	36,600	174.75
2013-02-22	698	700	691	694	19,700	173.50
2013-02-21	700	708	695	699	20,300	174.75
2013-02-20	697	700	690	697	24,800	174.25
2013-02-19	688	697	688	691	10,800	172.75
2013-02-18	689	690	672	688	13,400	172
2013-02-15	691	695	673	680	21,600	170
2013-02-14	695	701	690	690	22,400	172.50
2013-02-13	693	698	691	692	9,100	173
2013-02-12	702	710	692	693	22,000	173.25
2013-02-08	700	700	693	696	11,500	174
2013-02-07	692	702	692	697	28,500	174.25
2013-02-06	704	704	694	697	11,100	174.25
2013-02-05	707	707	696	696	10,300	174
2013-02-04	707	707	697	700	18,600	175
2013-02-01	688	707	688	702	13,200	175.50
2013-01-31	706	708	700	702	13,300	175.50
2013-01-30	710	710	675	702	20,200	175.50
2013-01-29	701	710	701	708	9,300	177
2013-01-28	699	709	677	702	22,800	175.50
2013-01-25	703	708	687	699	66,100	174.75
2013-01-24	669	677	666	674	20,000	168.50
2013-01-23	668	672	667	671	11,800	167.75
2013-01-22	675	679	666	667	34,900	166.75
2013-01-21	675	675	666	674	11,700	168.50
2013-01-18	678	678	656	658	16,800	164.50
2013-01-17	668	674	658	668	12,300	167
2013-01-16	658	665	658	661	10,600	165.25
2013-01-15	645	670	643	667	35,500	166.75
2013-01-11	648	648	639	645	15,500	161.25
2013-01-10	632	648	629	640	19,300	160
2013-01-09	628	632	628	630	10,300	157.50
2013-01-08	632	632	624	628	10,800	157
2013-01-07	639	639	625	626	19,800	156.50
2013-01-04	630	644	630	638	25,100	159.50

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