9889 JBCCホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,150	1,153	1,125	1,126	27,900	281.50
2017-12-28	1,142	1,173	1,141	1,153	52,000	288.25
2017-12-27	1,122	1,143	1,122	1,142	19,000	285.50
2017-12-26	1,127	1,132	1,123	1,123	23,600	280.75
2017-12-25	1,122	1,129	1,110	1,126	30,900	281.50
2017-12-22	1,137	1,137	1,126	1,130	21,700	282.50
2017-12-21	1,139	1,139	1,119	1,127	24,300	281.75
2017-12-20	1,150	1,157	1,142	1,142	23,200	285.50
2017-12-19	1,159	1,160	1,137	1,137	33,500	284.25
2017-12-18	1,152	1,161	1,145	1,157	16,600	289.25
2017-12-15	1,169	1,169	1,145	1,151	33,300	287.75
2017-12-14	1,162	1,187	1,162	1,174	55,400	293.50
2017-12-13	1,143	1,155	1,134	1,152	55,600	288
2017-12-12	1,135	1,144	1,113	1,127	43,800	281.75
2017-12-11	1,169	1,175	1,127	1,139	80,100	284.75
2017-12-08	1,083	1,143	1,071	1,140	129,000	285
2017-12-07	1,037	1,095	1,034	1,091	146,000	272.75
2017-12-06	1,027	1,037	1,015	1,015	52,700	253.75
2017-12-05	1,027	1,028	1,016	1,025	36,800	256.25
2017-12-04	1,026	1,029	1,022	1,025	32,400	256.25
2017-12-01	1,031	1,037	1,014	1,020	29,200	255
2017-11-30	1,004	1,040	993	1,031	108,800	257.75
2017-11-29	990	995	987	995	27,700	248.75
2017-11-28	1,000	1,004	987	993	22,100	248.25
2017-11-27	1,000	1,002	994	994	38,600	248.50
2017-11-24	1,001	1,009	998	1,000	57,300	250
2017-11-22	1,005	1,007	999	1,004	39,800	251
2017-11-21	1,010	1,016	1,000	1,000	29,700	250
2017-11-20	987	1,009	987	1,006	58,000	251.50
2017-11-17	995	995	970	983	33,300	245.75
2017-11-16	957	993	957	984	31,200	246
2017-11-15	981	987	961	962	47,300	240.50
2017-11-13	1,012	1,012	993	994	47,100	248.50
2017-11-10	995	1,014	993	1,010	25,800	252.50
2017-11-09	1,006	1,019	992	1,003	41,000	250.75
2017-11-08	1,000	1,006	998	1,005	34,800	251.25
2017-11-07	1,014	1,015	993	997	78,300	249.25
2017-11-06	1,018	1,023	1,012	1,014	40,300	253.50
2017-11-02	1,049	1,049	1,013	1,018	69,700	254.50
2017-11-01	1,056	1,059	1,037	1,038	133,800	259.50
2017-10-31	1,037	1,060	1,034	1,050	75,600	262.50
2017-10-30	1,044	1,048	1,031	1,037	71,400	259.25
2017-10-27	1,041	1,065	1,023	1,023	80,500	255.75
2017-10-26	1,020	1,044	1,020	1,038	30,700	259.50
2017-10-25	1,051	1,056	1,030	1,030	29,900	257.50
2017-10-24	1,043	1,051	1,031	1,050	25,500	262.50
2017-10-23	1,030	1,044	1,021	1,038	53,100	259.50
2017-10-20	1,033	1,041	1,025	1,032	31,500	258
2017-10-19	1,040	1,043	1,035	1,035	30,500	258.75
2017-10-18	1,050	1,056	1,034	1,047	30,000	261.75
2017-10-17	1,055	1,062	1,036	1,056	23,700	264
2017-10-16	1,059	1,063	1,043	1,052	49,600	263
2017-10-13	1,083	1,083	1,056	1,065	29,400	266.25
2017-10-12	1,085	1,090	1,068	1,072	27,100	268
2017-10-11	1,065	1,093	1,063	1,084	87,800	271
2017-10-10	1,032	1,058	1,032	1,058	38,300	264.50
2017-10-06	1,032	1,042	1,025	1,035	39,000	258.75
2017-10-05	1,039	1,044	1,032	1,036	25,800	259
2017-10-04	1,075	1,075	1,046	1,050	35,500	262.50
2017-10-03	1,085	1,094	1,067	1,075	27,000	268.75
2017-10-02	1,106	1,106	1,071	1,083	28,900	270.75
2017-09-29	1,074	1,106	1,070	1,105	67,800	276.25
2017-09-28	1,090	1,093	1,075	1,084	22,600	271
2017-09-27	1,090	1,099	1,085	1,093	31,200	273.25
2017-09-26	1,094	1,100	1,093	1,100	38,600	275
2017-09-25	1,088	1,098	1,086	1,095	50,700	273.75
2017-09-22	1,087	1,087	1,067	1,078	30,000	269.50
2017-09-21	1,080	1,095	1,073	1,088	65,600	272
2017-09-20	1,070	1,090	1,064	1,066	52,100	266.50
2017-09-19	1,043	1,070	1,040	1,070	69,100	267.50
2017-09-15	1,020	1,039	1,019	1,035	31,000	258.75
2017-09-14	1,041	1,041	1,015	1,019	35,800	254.75
2017-09-13	1,031	1,048	1,028	1,036	79,800	259
2017-09-12	1,030	1,030	1,009	1,023	62,800	255.75
2017-09-11	1,009	1,025	1,009	1,025	34,100	256.25
2017-09-08	992	1,022	991	1,009	88,200	252.25
2017-09-07	987	1,005	982	985	39,800	246.25
2017-09-06	950	994	949	987	83,400	246.75
2017-09-05	995	995	935	939	132,000	234.75
2017-09-04	1,015	1,016	992	996	63,700	249
2017-09-01	1,027	1,033	1,012	1,028	47,200	257
2017-08-31	1,030	1,030	1,011	1,027	47,800	256.75
2017-08-30	996	1,037	989	1,033	130,800	258.25
2017-08-29	990	994	980	986	29,500	246.50
2017-08-28	991	998	983	997	30,100	249.25
2017-08-25	975	991	973	990	66,600	247.50
2017-08-24	967	982	966	969	68,800	242.25
2017-08-23	956	970	956	966	39,000	241.50
2017-08-22	961	963	953	954	19,900	238.50
2017-08-21	950	968	950	964	32,900	241
2017-08-18	952	956	945	950	28,000	237.50
2017-08-17	935	966	934	960	94,300	240
2017-08-16	938	944	933	934	50,900	233.50
2017-08-15	897	944	897	938	150,800	234.50
2017-08-14	866	899	866	895	61,600	223.75
2017-08-10	889	900	889	896	19,500	224
2017-08-09	900	904	890	896	53,100	224
2017-08-08	912	914	896	903	28,500	225.75
2017-08-07	910	914	905	909	24,600	227.25
2017-08-04	904	912	903	908	23,400	227
2017-08-03	912	914	900	909	28,800	227.25
2017-08-02	905	918	903	912	22,200	228
2017-08-01	932	934	896	905	60,200	226.25
2017-07-31	937	940	916	928	105,800	232
2017-07-28	895	910	885	907	157,300	226.75
2017-07-27	871	877	868	869	21,100	217.25
2017-07-26	878	880	872	873	34,000	218.25
2017-07-25	888	888	877	881	72,500	220.25
2017-07-24	877	886	868	886	45,500	221.50
2017-07-21	856	877	856	872	46,200	218
2017-07-20	844	858	843	856	31,600	214
2017-07-19	838	845	837	842	18,100	210.50
2017-07-18	831	843	831	840	31,900	210
2017-07-14	840	842	837	838	17,800	209.50
2017-07-13	839	844	838	839	13,300	209.75
2017-07-12	844	844	839	840	13,700	210
2017-07-11	839	847	839	844	19,700	211
2017-07-10	833	842	833	839	13,900	209.75
2017-07-07	833	838	832	833	16,900	208.25
2017-07-06	832	839	832	835	12,000	208.75
2017-07-05	831	838	830	835	18,800	208.75
2017-07-04	835	836	830	831	20,500	207.75
2017-07-03	835	835	827	827	18,800	206.75
2017-06-30	836	837	832	833	17,200	208.25
2017-06-29	841	847	839	843	26,700	210.75
2017-06-28	849	854	838	839	38,000	209.75
2017-06-27	852	853	850	850	15,600	212.50
2017-06-26	847	852	847	851	16,900	212.75
2017-06-23	846	851	844	847	50,500	211.75
2017-06-22	846	848	845	846	23,600	211.50
2017-06-21	844	847	843	844	23,200	211
2017-06-20	843	847	843	845	34,400	211.25
2017-06-19	841	849	841	843	37,100	210.75
2017-06-16	844	849	841	845	12,800	211.25
2017-06-15	843	847	840	842	20,900	210.50
2017-06-14	850	850	843	843	15,100	210.75
2017-06-13	841	849	841	846	21,500	211.50
2017-06-12	851	851	839	842	27,400	210.50
2017-06-09	838	838	831	836	43,900	209
2017-06-08	827	836	827	833	34,900	208.25
2017-06-07	835	840	830	830	27,900	207.50
2017-06-06	840	841	835	836	21,500	209
2017-06-05	839	842	837	840	22,400	210
2017-06-02	840	842	837	838	22,900	209.50
2017-06-01	837	842	837	839	11,900	209.75
2017-05-31	840	843	837	837	20,800	209.25
2017-05-30	843	845	838	843	18,600	210.75
2017-05-29	836	843	835	841	13,500	210.25
2017-05-26	848	848	840	842	22,400	210.50
2017-05-25	848	850	842	843	47,300	210.75
2017-05-24	845	850	843	850	28,900	212.50
2017-05-23	841	845	841	843	27,400	210.75
2017-05-22	846	850	842	842	20,300	210.50
2017-05-19	840	854	840	849	27,700	212.25
2017-05-18	823	845	823	842	43,800	210.50
2017-05-17	840	846	830	838	34,400	209.50
2017-05-16	855	858	849	850	21,900	212.50
2017-05-15	859	859	850	857	23,400	214.25
2017-05-12	850	863	850	861	51,300	215.25
2017-05-11	850	855	847	853	37,400	213.25
2017-05-10	846	853	843	847	46,600	211.75
2017-05-09	860	870	830	847	66,200	211.75
2017-05-08	830	867	828	859	108,200	214.75
2017-05-02	817	828	815	823	36,600	205.75
2017-05-01	813	815	808	813	14,800	203.25
2017-04-28	814	815	810	810	17,700	202.50
2017-04-27	800	820	800	817	41,100	204.25
2017-04-26	803	813	800	805	22,300	201.25
2017-04-25	795	803	792	796	45,400	199
2017-04-24	782	793	779	792	24,900	198
2017-04-21	761	772	761	770	26,400	192.50
2017-04-20	757	762	753	758	20,000	189.50
2017-04-19	745	761	745	753	18,600	188.25
2017-04-18	751	757	746	747	17,200	186.75
2017-04-17	739	750	739	744	15,400	186
2017-04-14	749	755	741	744	16,500	186
2017-04-13	740	756	733	755	24,800	188.75
2017-04-12	757	758	747	749	23,200	187.25
2017-04-11	752	761	750	759	26,300	189.75
2017-04-10	750	857	745	750	120,900	187.50
2017-04-07	743	754	742	750	15,600	187.50
2017-04-06	760	760	743	743	26,800	185.75
2017-04-05	766	766	756	760	17,200	190
2017-04-04	769	778	762	766	30,600	191.50
2017-04-03	773	776	764	769	24,300	192.25
2017-03-31	797	798	781	781	19,500	195.25
2017-03-30	796	806	795	797	10,200	199.25
2017-03-29	797	801	795	800	18,100	200
2017-03-28	797	815	796	808	24,600	202
2017-03-27	793	798	793	795	15,500	198.75
2017-03-24	794	799	788	799	23,400	199.75
2017-03-23	787	793	783	792	18,500	198
2017-03-22	798	798	787	787	38,800	196.75
2017-03-21	804	807	802	805	19,000	201.25
2017-03-17	808	808	802	805	7,300	201.25
2017-03-16	807	811	803	808	17,600	202
2017-03-15	813	815	806	808	12,700	202
2017-03-14	814	815	809	815	15,500	203.75
2017-03-13	812	823	812	819	9,800	204.75
2017-03-10	824	824	809	815	43,800	203.75
2017-03-09	828	828	816	821	26,700	205.25
2017-03-08	803	830	802	820	103,000	205
2017-03-07	805	806	802	803	10,200	200.75
2017-03-06	810	813	806	806	18,400	201.50
2017-03-03	814	814	806	809	14,900	202.25
2017-03-02	810	814	809	814	16,100	203.50
2017-03-01	805	809	802	809	7,800	202.25
2017-02-28	807	808	803	805	12,700	201.25
2017-02-27	806	806	800	801	16,500	200.25
2017-02-24	813	814	807	809	31,100	202.25
2017-02-23	805	813	801	813	20,900	203.25
2017-02-22	814	815	801	806	23,600	201.50
2017-02-21	804	815	803	815	31,400	203.75
2017-02-20	803	807	799	806	7,300	201.50
2017-02-17	801	805	798	803	11,200	200.75
2017-02-16	803	803	798	801	13,800	200.25
2017-02-15	805	805	800	803	13,900	200.75
2017-02-14	805	809	797	798	14,600	199.50
2017-02-13	810	810	802	805	28,400	201.25
2017-02-10	795	807	793	802	35,100	200.50
2017-02-09	789	795	785	788	20,800	197
2017-02-08	798	798	790	795	25,800	198.75
2017-02-07	807	807	790	794	30,600	198.50
2017-02-06	810	811	780	807	45,300	201.75
2017-02-03	808	815	806	809	35,100	202.25
2017-02-02	810	818	810	812	27,000	203
2017-02-01	811	818	799	814	31,300	203.50
2017-01-31	822	827	810	811	65,900	202.75
2017-01-30	800	804	795	804	37,000	201
2017-01-27	824	826	794	811	42,800	202.75
2017-01-26	817	827	814	825	72,700	206.25
2017-01-25	818	818	807	816	49,100	204
2017-01-24	805	813	800	809	25,700	202.25
2017-01-23	795	808	790	804	25,200	201
2017-01-20	781	799	778	795	33,600	198.75
2017-01-19	774	785	774	778	19,800	194.50
2017-01-18	780	784	766	776	19,000	194
2017-01-17	780	782	766	780	34,800	195
2017-01-16	798	799	781	784	31,600	196
2017-01-13	787	805	787	798	27,200	199.50
2017-01-12	810	811	790	795	39,300	198.75
2017-01-11	811	819	808	812	52,400	203
2017-01-10	804	812	802	811	36,900	202.75
2017-01-06	790	800	789	799	53,100	199.75
2017-01-05	774	792	770	792	41,300	198
2017-01-04	768	773	766	773	48,400	193.25

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