9889 JBCCホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 762 | 764 | 759 | 763 | 11,700 | 190.75 |
| 2015-12-29 | 752 | 760 | 747 | 752 | 13,600 | 188 |
| 2015-12-28 | 735 | 750 | 733 | 746 | 15,600 | 186.50 |
| 2015-12-25 | 742 | 744 | 728 | 730 | 61,200 | 182.50 |
| 2015-12-24 | 743 | 744 | 734 | 736 | 42,600 | 184 |
| 2015-12-22 | 749 | 756 | 742 | 742 | 59,700 | 185.50 |
| 2015-12-21 | 756 | 759 | 746 | 748 | 29,700 | 187 |
| 2015-12-18 | 769 | 769 | 757 | 758 | 14,900 | 189.50 |
| 2015-12-17 | 765 | 772 | 761 | 762 | 23,600 | 190.50 |
| 2015-12-16 | 763 | 769 | 758 | 763 | 16,200 | 190.75 |
| 2015-12-15 | 765 | 766 | 755 | 756 | 9,100 | 189 |
| 2015-12-14 | 752 | 770 | 752 | 767 | 21,300 | 191.75 |
| 2015-12-11 | 764 | 774 | 764 | 768 | 27,500 | 192 |
| 2015-12-10 | 781 | 781 | 765 | 765 | 42,800 | 191.25 |
| 2015-12-09 | 781 | 783 | 776 | 781 | 22,600 | 195.25 |
| 2015-12-08 | 788 | 790 | 781 | 781 | 23,300 | 195.25 |
| 2015-12-07 | 790 | 800 | 784 | 788 | 30,200 | 197 |
| 2015-12-04 | 789 | 790 | 781 | 781 | 21,500 | 195.25 |
| 2015-12-03 | 788 | 792 | 786 | 792 | 14,400 | 198 |
| 2015-12-02 | 790 | 792 | 783 | 788 | 26,200 | 197 |
| 2015-12-01 | 790 | 795 | 789 | 793 | 23,100 | 198.25 |
| 2015-11-30 | 790 | 804 | 789 | 793 | 29,500 | 198.25 |
| 2015-11-27 | 791 | 795 | 790 | 793 | 7,900 | 198.25 |
| 2015-11-26 | 791 | 792 | 789 | 791 | 16,000 | 197.75 |
| 2015-11-25 | 799 | 799 | 791 | 794 | 30,600 | 198.50 |
| 2015-11-24 | 793 | 800 | 790 | 800 | 22,200 | 200 |
| 2015-11-20 | 795 | 799 | 788 | 796 | 15,700 | 199 |
| 2015-11-19 | 791 | 800 | 786 | 794 | 15,700 | 198.50 |
| 2015-11-18 | 800 | 800 | 790 | 791 | 14,400 | 197.75 |
| 2015-11-17 | 793 | 804 | 789 | 794 | 30,200 | 198.50 |
| 2015-11-16 | 787 | 797 | 782 | 793 | 28,200 | 198.25 |
| 2015-11-13 | 794 | 799 | 790 | 792 | 25,600 | 198 |
| 2015-11-12 | 787 | 803 | 785 | 794 | 47,800 | 198.50 |
| 2015-11-11 | 784 | 789 | 778 | 787 | 34,600 | 196.75 |
| 2015-11-10 | 779 | 786 | 778 | 781 | 27,900 | 195.25 |
| 2015-11-09 | 777 | 785 | 774 | 782 | 28,900 | 195.50 |
| 2015-11-06 | 779 | 779 | 772 | 777 | 9,000 | 194.25 |
| 2015-11-05 | 768 | 782 | 765 | 772 | 43,600 | 193 |
| 2015-11-04 | 767 | 773 | 765 | 767 | 42,200 | 191.75 |
| 2015-11-02 | 763 | 770 | 757 | 761 | 50,000 | 190.25 |
| 2015-10-30 | 784 | 788 | 766 | 770 | 131,500 | 192.50 |
| 2015-10-29 | 806 | 819 | 806 | 814 | 16,200 | 203.50 |
| 2015-10-28 | 811 | 818 | 810 | 815 | 11,900 | 203.75 |
| 2015-10-27 | 819 | 819 | 806 | 811 | 23,700 | 202.75 |
| 2015-10-26 | 822 | 822 | 811 | 813 | 13,200 | 203.25 |
| 2015-10-23 | 824 | 824 | 806 | 820 | 47,300 | 205 |
| 2015-10-22 | 793 | 824 | 792 | 817 | 52,200 | 204.25 |
| 2015-10-21 | 790 | 799 | 787 | 799 | 22,600 | 199.75 |
| 2015-10-20 | 788 | 793 | 788 | 789 | 13,300 | 197.25 |
| 2015-10-19 | 790 | 794 | 785 | 785 | 12,900 | 196.25 |
| 2015-10-16 | 773 | 796 | 773 | 784 | 32,200 | 196 |
| 2015-10-15 | 770 | 784 | 770 | 782 | 14,400 | 195.50 |
| 2015-10-14 | 772 | 783 | 765 | 770 | 17,400 | 192.50 |
| 2015-10-13 | 758 | 777 | 758 | 776 | 19,500 | 194 |
| 2015-10-09 | 756 | 765 | 756 | 765 | 26,500 | 191.25 |
| 2015-10-08 | 757 | 760 | 746 | 750 | 9,900 | 187.50 |
| 2015-10-07 | 762 | 770 | 752 | 760 | 19,500 | 190 |
| 2015-10-06 | 758 | 778 | 754 | 770 | 33,800 | 192.50 |
| 2015-10-05 | 736 | 753 | 734 | 744 | 24,600 | 186 |
| 2015-10-02 | 736 | 742 | 734 | 737 | 14,300 | 184.25 |
| 2015-10-01 | 742 | 742 | 735 | 738 | 8,900 | 184.50 |
| 2015-09-30 | 731 | 738 | 718 | 734 | 11,800 | 183.50 |
| 2015-09-29 | 742 | 742 | 719 | 724 | 25,200 | 181 |
| 2015-09-28 | 747 | 752 | 742 | 750 | 17,800 | 187.50 |
| 2015-09-25 | 763 | 763 | 745 | 759 | 38,600 | 189.75 |
| 2015-09-24 | 744 | 759 | 744 | 748 | 37,600 | 187 |
| 2015-09-18 | 745 | 755 | 743 | 748 | 18,300 | 187 |
| 2015-09-17 | 745 | 751 | 740 | 749 | 15,400 | 187.25 |
| 2015-09-16 | 747 | 748 | 743 | 745 | 10,000 | 186.25 |
| 2015-09-15 | 741 | 747 | 740 | 743 | 11,900 | 185.75 |
| 2015-09-14 | 747 | 751 | 740 | 740 | 15,600 | 185 |
| 2015-09-11 | 744 | 745 | 736 | 742 | 32,300 | 185.50 |
| 2015-09-10 | 726 | 739 | 726 | 734 | 7,800 | 183.50 |
| 2015-09-09 | 736 | 749 | 722 | 737 | 25,200 | 184.25 |
| 2015-09-08 | 729 | 730 | 716 | 719 | 15,700 | 179.75 |
| 2015-09-07 | 720 | 728 | 715 | 728 | 19,900 | 182 |
| 2015-09-04 | 744 | 744 | 722 | 727 | 21,600 | 181.75 |
| 2015-09-03 | 738 | 745 | 737 | 738 | 12,300 | 184.50 |
| 2015-09-02 | 725 | 749 | 725 | 734 | 18,400 | 183.50 |
| 2015-09-01 | 767 | 768 | 738 | 740 | 20,200 | 185 |
| 2015-08-31 | 770 | 774 | 756 | 774 | 20,100 | 193.50 |
| 2015-08-28 | 757 | 765 | 750 | 765 | 24,800 | 191.25 |
| 2015-08-27 | 741 | 755 | 738 | 740 | 27,500 | 185 |
| 2015-08-26 | 710 | 732 | 710 | 731 | 39,900 | 182.75 |
| 2015-08-25 | 713 | 748 | 705 | 710 | 79,300 | 177.50 |
| 2015-08-24 | 750 | 774 | 740 | 740 | 63,600 | 185 |
| 2015-08-21 | 785 | 788 | 780 | 780 | 34,300 | 195 |
| 2015-08-20 | 799 | 803 | 797 | 797 | 11,900 | 199.25 |
| 2015-08-19 | 812 | 814 | 801 | 805 | 20,500 | 201.25 |
| 2015-08-18 | 799 | 813 | 799 | 812 | 49,400 | 203 |
| 2015-08-17 | 796 | 799 | 794 | 798 | 13,900 | 199.50 |
| 2015-08-14 | 791 | 797 | 791 | 795 | 11,700 | 198.75 |
| 2015-08-13 | 791 | 798 | 790 | 795 | 27,400 | 198.75 |
| 2015-08-12 | 801 | 804 | 792 | 796 | 29,800 | 199 |
| 2015-08-11 | 808 | 809 | 801 | 804 | 25,300 | 201 |
| 2015-08-10 | 806 | 807 | 801 | 807 | 22,600 | 201.75 |
| 2015-08-07 | 805 | 809 | 801 | 806 | 20,500 | 201.50 |
| 2015-08-06 | 811 | 811 | 806 | 809 | 24,600 | 202.25 |
| 2015-08-05 | 805 | 812 | 801 | 809 | 28,300 | 202.25 |
| 2015-08-04 | 804 | 811 | 803 | 808 | 18,500 | 202 |
| 2015-08-03 | 819 | 819 | 803 | 808 | 19,200 | 202 |
| 2015-07-31 | 814 | 822 | 808 | 819 | 88,700 | 204.75 |
| 2015-07-30 | 786 | 804 | 786 | 797 | 54,800 | 199.25 |
| 2015-07-29 | 792 | 799 | 785 | 792 | 15,100 | 198 |
| 2015-07-28 | 793 | 801 | 786 | 795 | 23,800 | 198.75 |
| 2015-07-27 | 804 | 828 | 795 | 797 | 57,800 | 199.25 |
| 2015-07-24 | 810 | 810 | 799 | 807 | 48,200 | 201.75 |
| 2015-07-23 | 807 | 812 | 806 | 812 | 29,800 | 203 |
| 2015-07-22 | 806 | 807 | 799 | 804 | 22,900 | 201 |
| 2015-07-21 | 805 | 808 | 800 | 808 | 20,600 | 202 |
| 2015-07-17 | 802 | 804 | 798 | 804 | 10,700 | 201 |
| 2015-07-16 | 804 | 804 | 796 | 802 | 16,400 | 200.50 |
| 2015-07-15 | 798 | 805 | 794 | 799 | 22,200 | 199.75 |
| 2015-07-14 | 798 | 800 | 789 | 797 | 21,900 | 199.25 |
| 2015-07-13 | 781 | 791 | 776 | 787 | 16,700 | 196.75 |
| 2015-07-10 | 767 | 780 | 767 | 773 | 22,600 | 193.25 |
| 2015-07-09 | 770 | 770 | 700 | 766 | 88,400 | 191.50 |
| 2015-07-08 | 796 | 799 | 780 | 780 | 42,700 | 195 |
| 2015-07-07 | 796 | 801 | 791 | 796 | 27,200 | 199 |
| 2015-07-06 | 796 | 796 | 785 | 790 | 49,100 | 197.50 |
| 2015-07-03 | 807 | 807 | 798 | 799 | 13,600 | 199.75 |
| 2015-07-02 | 803 | 807 | 798 | 804 | 24,500 | 201 |
| 2015-07-01 | 797 | 803 | 795 | 798 | 22,900 | 199.50 |
| 2015-06-30 | 792 | 799 | 792 | 799 | 40,500 | 199.75 |
| 2015-06-29 | 802 | 807 | 791 | 792 | 72,000 | 198 |
| 2015-06-26 | 810 | 813 | 806 | 811 | 20,600 | 202.75 |
| 2015-06-25 | 816 | 816 | 806 | 808 | 55,300 | 202 |
| 2015-06-24 | 813 | 817 | 809 | 814 | 59,200 | 203.50 |
| 2015-06-23 | 815 | 817 | 807 | 814 | 72,200 | 203.50 |
| 2015-06-22 | 815 | 819 | 810 | 813 | 32,000 | 203.25 |
| 2015-06-19 | 810 | 818 | 810 | 816 | 33,600 | 204 |
| 2015-06-18 | 813 | 816 | 809 | 809 | 27,100 | 202.25 |
| 2015-06-17 | 815 | 823 | 809 | 814 | 42,000 | 203.50 |
| 2015-06-16 | 818 | 820 | 810 | 812 | 22,000 | 203 |
| 2015-06-15 | 814 | 823 | 810 | 818 | 35,100 | 204.50 |
| 2015-06-12 | 821 | 821 | 808 | 816 | 51,300 | 204 |
| 2015-06-11 | 810 | 816 | 810 | 813 | 21,400 | 203.25 |
| 2015-06-10 | 819 | 819 | 807 | 808 | 62,100 | 202 |
| 2015-06-09 | 821 | 824 | 813 | 814 | 42,100 | 203.50 |
| 2015-06-08 | 821 | 825 | 818 | 821 | 23,800 | 205.25 |
| 2015-06-05 | 814 | 824 | 814 | 819 | 31,400 | 204.75 |
| 2015-06-04 | 814 | 822 | 814 | 819 | 26,500 | 204.75 |
| 2015-06-03 | 815 | 820 | 809 | 812 | 39,700 | 203 |
| 2015-06-02 | 812 | 820 | 812 | 815 | 27,200 | 203.75 |
| 2015-06-01 | 808 | 816 | 802 | 811 | 36,800 | 202.75 |
| 2015-05-29 | 813 | 819 | 810 | 813 | 24,300 | 203.25 |
| 2015-05-28 | 822 | 824 | 812 | 814 | 44,300 | 203.50 |
| 2015-05-27 | 812 | 819 | 809 | 815 | 33,000 | 203.75 |
| 2015-05-26 | 817 | 819 | 815 | 816 | 25,500 | 204 |
| 2015-05-25 | 824 | 825 | 818 | 820 | 46,500 | 205 |
| 2015-05-22 | 819 | 829 | 819 | 823 | 22,900 | 205.75 |
| 2015-05-21 | 829 | 832 | 818 | 819 | 39,400 | 204.75 |
| 2015-05-20 | 824 | 831 | 824 | 825 | 26,500 | 206.25 |
| 2015-05-19 | 820 | 828 | 819 | 823 | 34,600 | 205.75 |
| 2015-05-18 | 813 | 822 | 811 | 818 | 44,700 | 204.50 |
| 2015-05-15 | 824 | 824 | 810 | 821 | 31,700 | 205.25 |
| 2015-05-14 | 830 | 830 | 814 | 815 | 33,700 | 203.75 |
| 2015-05-13 | 813 | 832 | 809 | 825 | 49,000 | 206.25 |
| 2015-05-12 | 817 | 820 | 810 | 818 | 47,800 | 204.50 |
| 2015-05-11 | 803 | 823 | 803 | 815 | 52,600 | 203.75 |
| 2015-05-08 | 798 | 804 | 793 | 799 | 63,700 | 199.75 |
| 2015-05-07 | 798 | 816 | 787 | 796 | 125,800 | 199 |
| 2015-05-01 | 800 | 814 | 797 | 811 | 104,800 | 202.75 |
| 2015-04-30 | 826 | 830 | 811 | 824 | 62,800 | 206 |
| 2015-04-28 | 830 | 850 | 827 | 832 | 82,700 | 208 |
| 2015-04-27 | 845 | 846 | 829 | 830 | 59,000 | 207.50 |
| 2015-04-24 | 843 | 848 | 835 | 836 | 72,500 | 209 |
| 2015-04-23 | 830 | 843 | 825 | 831 | 62,600 | 207.75 |
| 2015-04-22 | 843 | 845 | 822 | 829 | 82,100 | 207.25 |
| 2015-04-21 | 862 | 874 | 821 | 837 | 140,100 | 209.25 |
| 2015-04-20 | 839 | 861 | 820 | 858 | 171,600 | 214.50 |
| 2015-04-17 | 892 | 910 | 850 | 851 | 363,100 | 212.75 |
| 2015-04-16 | 925 | 949 | 879 | 922 | 914,800 | 230.50 |
| 2015-04-15 | 791 | 879 | 791 | 860 | 214,400 | 215 |
| 2015-04-14 | 787 | 790 | 783 | 790 | 19,500 | 197.50 |
| 2015-04-13 | 788 | 789 | 780 | 786 | 28,400 | 196.50 |
| 2015-04-10 | 790 | 790 | 779 | 781 | 29,600 | 195.25 |
| 2015-04-09 | 780 | 785 | 777 | 781 | 25,400 | 195.25 |
| 2015-04-08 | 780 | 783 | 778 | 780 | 9,600 | 195 |
| 2015-04-07 | 778 | 781 | 776 | 777 | 22,900 | 194.25 |
| 2015-04-06 | 780 | 784 | 778 | 779 | 10,600 | 194.75 |
| 2015-04-03 | 775 | 782 | 775 | 781 | 18,300 | 195.25 |
| 2015-04-02 | 771 | 783 | 770 | 776 | 25,900 | 194 |
| 2015-04-01 | 778 | 783 | 773 | 776 | 25,800 | 194 |
| 2015-03-31 | 789 | 789 | 775 | 782 | 39,800 | 195.50 |
| 2015-03-30 | 790 | 793 | 781 | 784 | 20,600 | 196 |
| 2015-03-27 | 797 | 803 | 777 | 788 | 33,400 | 197 |
| 2015-03-26 | 810 | 813 | 806 | 811 | 35,900 | 202.75 |
| 2015-03-25 | 810 | 813 | 806 | 812 | 47,500 | 203 |
| 2015-03-24 | 806 | 810 | 804 | 809 | 52,600 | 202.25 |
| 2015-03-23 | 804 | 807 | 803 | 806 | 20,100 | 201.50 |
| 2015-03-20 | 803 | 804 | 800 | 802 | 17,300 | 200.50 |
| 2015-03-19 | 802 | 804 | 801 | 801 | 14,100 | 200.25 |
| 2015-03-18 | 804 | 804 | 801 | 802 | 16,400 | 200.50 |
| 2015-03-17 | 806 | 807 | 801 | 803 | 26,400 | 200.75 |
| 2015-03-16 | 800 | 804 | 800 | 803 | 21,600 | 200.75 |
| 2015-03-13 | 802 | 803 | 800 | 800 | 37,900 | 200 |
| 2015-03-12 | 802 | 802 | 796 | 799 | 33,000 | 199.75 |
| 2015-03-11 | 796 | 802 | 796 | 800 | 23,000 | 200 |
| 2015-03-10 | 803 | 805 | 800 | 800 | 20,600 | 200 |
| 2015-03-09 | 800 | 804 | 798 | 802 | 12,600 | 200.50 |
| 2015-03-06 | 804 | 804 | 800 | 801 | 12,300 | 200.25 |
| 2015-03-05 | 797 | 804 | 793 | 802 | 23,700 | 200.50 |
| 2015-03-04 | 797 | 800 | 789 | 797 | 22,000 | 199.25 |
| 2015-03-03 | 802 | 803 | 794 | 797 | 28,300 | 199.25 |
| 2015-03-02 | 799 | 805 | 795 | 800 | 25,200 | 200 |
| 2015-02-27 | 806 | 809 | 790 | 796 | 53,000 | 199 |
| 2015-02-26 | 797 | 808 | 795 | 803 | 72,100 | 200.75 |
| 2015-02-25 | 793 | 793 | 788 | 790 | 30,200 | 197.50 |
| 2015-02-24 | 780 | 793 | 780 | 793 | 43,000 | 198.25 |
| 2015-02-23 | 780 | 786 | 778 | 778 | 35,500 | 194.50 |
| 2015-02-20 | 774 | 778 | 774 | 777 | 17,900 | 194.25 |
| 2015-02-19 | 771 | 777 | 771 | 776 | 30,300 | 194 |
| 2015-02-18 | 775 | 775 | 770 | 774 | 22,800 | 193.50 |
| 2015-02-17 | 768 | 774 | 762 | 769 | 23,800 | 192.25 |
| 2015-02-16 | 769 | 771 | 763 | 764 | 26,200 | 191 |
| 2015-02-13 | 769 | 769 | 762 | 765 | 20,200 | 191.25 |
| 2015-02-12 | 768 | 770 | 765 | 765 | 27,400 | 191.25 |
| 2015-02-10 | 766 | 769 | 760 | 763 | 18,900 | 190.75 |
| 2015-02-09 | 770 | 770 | 761 | 767 | 18,700 | 191.75 |
| 2015-02-06 | 755 | 761 | 755 | 759 | 25,000 | 189.75 |
| 2015-02-05 | 760 | 764 | 755 | 755 | 24,900 | 188.75 |
| 2015-02-04 | 758 | 761 | 751 | 760 | 27,200 | 190 |
| 2015-02-03 | 759 | 765 | 750 | 751 | 35,600 | 187.75 |
| 2015-02-02 | 758 | 762 | 753 | 759 | 39,400 | 189.75 |
| 2015-01-30 | 755 | 760 | 749 | 758 | 45,800 | 189.50 |
| 2015-01-29 | 755 | 755 | 749 | 753 | 37,900 | 188.25 |
| 2015-01-28 | 752 | 755 | 750 | 755 | 21,500 | 188.75 |
| 2015-01-27 | 752 | 755 | 749 | 754 | 27,800 | 188.50 |
| 2015-01-26 | 745 | 751 | 745 | 750 | 22,600 | 187.50 |
| 2015-01-23 | 744 | 749 | 743 | 748 | 39,800 | 187 |
| 2015-01-22 | 749 | 749 | 743 | 747 | 24,300 | 186.75 |
| 2015-01-21 | 751 | 754 | 747 | 749 | 30,900 | 187.25 |
| 2015-01-20 | 747 | 751 | 744 | 751 | 22,800 | 187.75 |
| 2015-01-19 | 745 | 745 | 741 | 744 | 20,800 | 186 |
| 2015-01-16 | 749 | 749 | 739 | 742 | 25,200 | 185.50 |
| 2015-01-15 | 739 | 749 | 739 | 749 | 25,100 | 187.25 |
| 2015-01-14 | 747 | 750 | 739 | 739 | 35,200 | 184.75 |
| 2015-01-13 | 741 | 747 | 740 | 747 | 50,800 | 186.75 |
| 2015-01-09 | 746 | 747 | 742 | 744 | 21,300 | 186 |
| 2015-01-08 | 745 | 748 | 745 | 748 | 17,200 | 187 |
| 2015-01-07 | 746 | 750 | 742 | 743 | 41,300 | 185.75 |
| 2015-01-06 | 751 | 752 | 745 | 745 | 43,500 | 186.25 |
| 2015-01-05 | 754 | 761 | 750 | 754 | 33,000 | 188.50 |
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