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 | 1,126 |
| 2017-12-28 | 1,142 | 1,173 | 1,141 | 1,153 | 52,000 | 1,153 |
| 2017-12-27 | 1,122 | 1,143 | 1,122 | 1,142 | 19,000 | 1,142 |
| 2017-12-26 | 1,127 | 1,132 | 1,123 | 1,123 | 23,600 | 1,123 |
| 2017-12-25 | 1,122 | 1,129 | 1,110 | 1,126 | 30,900 | 1,126 |
| 2017-12-22 | 1,137 | 1,137 | 1,126 | 1,130 | 21,700 | 1,130 |
| 2017-12-21 | 1,139 | 1,139 | 1,119 | 1,127 | 24,300 | 1,127 |
| 2017-12-20 | 1,150 | 1,157 | 1,142 | 1,142 | 23,200 | 1,142 |
| 2017-12-19 | 1,159 | 1,160 | 1,137 | 1,137 | 33,500 | 1,137 |
| 2017-12-18 | 1,152 | 1,161 | 1,145 | 1,157 | 16,600 | 1,157 |
| 2017-12-15 | 1,169 | 1,169 | 1,145 | 1,151 | 33,300 | 1,151 |
| 2017-12-14 | 1,162 | 1,187 | 1,162 | 1,174 | 55,400 | 1,174 |
| 2017-12-13 | 1,143 | 1,155 | 1,134 | 1,152 | 55,600 | 1,152 |
| 2017-12-12 | 1,135 | 1,144 | 1,113 | 1,127 | 43,800 | 1,127 |
| 2017-12-11 | 1,169 | 1,175 | 1,127 | 1,139 | 80,100 | 1,139 |
| 2017-12-08 | 1,083 | 1,143 | 1,071 | 1,140 | 129,000 | 1,140 |
| 2017-12-07 | 1,037 | 1,095 | 1,034 | 1,091 | 146,000 | 1,091 |
| 2017-12-06 | 1,027 | 1,037 | 1,015 | 1,015 | 52,700 | 1,015 |
| 2017-12-05 | 1,027 | 1,028 | 1,016 | 1,025 | 36,800 | 1,025 |
| 2017-12-04 | 1,026 | 1,029 | 1,022 | 1,025 | 32,400 | 1,025 |
| 2017-12-01 | 1,031 | 1,037 | 1,014 | 1,020 | 29,200 | 1,020 |
| 2017-11-30 | 1,004 | 1,040 | 993 | 1,031 | 108,800 | 1,031 |
| 2017-11-29 | 990 | 995 | 987 | 995 | 27,700 | 995 |
| 2017-11-28 | 1,000 | 1,004 | 987 | 993 | 22,100 | 993 |
| 2017-11-27 | 1,000 | 1,002 | 994 | 994 | 38,600 | 994 |
| 2017-11-24 | 1,001 | 1,009 | 998 | 1,000 | 57,300 | 1,000 |
| 2017-11-22 | 1,005 | 1,007 | 999 | 1,004 | 39,800 | 1,004 |
| 2017-11-21 | 1,010 | 1,016 | 1,000 | 1,000 | 29,700 | 1,000 |
| 2017-11-20 | 987 | 1,009 | 987 | 1,006 | 58,000 | 1,006 |
| 2017-11-17 | 995 | 995 | 970 | 983 | 33,300 | 983 |
| 2017-11-16 | 957 | 993 | 957 | 984 | 31,200 | 984 |
| 2017-11-15 | 981 | 987 | 961 | 962 | 47,300 | 962 |
| 2017-11-13 | 1,012 | 1,012 | 993 | 994 | 47,100 | 994 |
| 2017-11-10 | 995 | 1,014 | 993 | 1,010 | 25,800 | 1,010 |
| 2017-11-09 | 1,006 | 1,019 | 992 | 1,003 | 41,000 | 1,003 |
| 2017-11-08 | 1,000 | 1,006 | 998 | 1,005 | 34,800 | 1,005 |
| 2017-11-07 | 1,014 | 1,015 | 993 | 997 | 78,300 | 997 |
| 2017-11-06 | 1,018 | 1,023 | 1,012 | 1,014 | 40,300 | 1,014 |
| 2017-11-02 | 1,049 | 1,049 | 1,013 | 1,018 | 69,700 | 1,018 |
| 2017-11-01 | 1,056 | 1,059 | 1,037 | 1,038 | 133,800 | 1,038 |
| 2017-10-31 | 1,037 | 1,060 | 1,034 | 1,050 | 75,600 | 1,050 |
| 2017-10-30 | 1,044 | 1,048 | 1,031 | 1,037 | 71,400 | 1,037 |
| 2017-10-27 | 1,041 | 1,065 | 1,023 | 1,023 | 80,500 | 1,023 |
| 2017-10-26 | 1,020 | 1,044 | 1,020 | 1,038 | 30,700 | 1,038 |
| 2017-10-25 | 1,051 | 1,056 | 1,030 | 1,030 | 29,900 | 1,030 |
| 2017-10-24 | 1,043 | 1,051 | 1,031 | 1,050 | 25,500 | 1,050 |
| 2017-10-23 | 1,030 | 1,044 | 1,021 | 1,038 | 53,100 | 1,038 |
| 2017-10-20 | 1,033 | 1,041 | 1,025 | 1,032 | 31,500 | 1,032 |
| 2017-10-19 | 1,040 | 1,043 | 1,035 | 1,035 | 30,500 | 1,035 |
| 2017-10-18 | 1,050 | 1,056 | 1,034 | 1,047 | 30,000 | 1,047 |
| 2017-10-17 | 1,055 | 1,062 | 1,036 | 1,056 | 23,700 | 1,056 |
| 2017-10-16 | 1,059 | 1,063 | 1,043 | 1,052 | 49,600 | 1,052 |
| 2017-10-13 | 1,083 | 1,083 | 1,056 | 1,065 | 29,400 | 1,065 |
| 2017-10-12 | 1,085 | 1,090 | 1,068 | 1,072 | 27,100 | 1,072 |
| 2017-10-11 | 1,065 | 1,093 | 1,063 | 1,084 | 87,800 | 1,084 |
| 2017-10-10 | 1,032 | 1,058 | 1,032 | 1,058 | 38,300 | 1,058 |
| 2017-10-06 | 1,032 | 1,042 | 1,025 | 1,035 | 39,000 | 1,035 |
| 2017-10-05 | 1,039 | 1,044 | 1,032 | 1,036 | 25,800 | 1,036 |
| 2017-10-04 | 1,075 | 1,075 | 1,046 | 1,050 | 35,500 | 1,050 |
| 2017-10-03 | 1,085 | 1,094 | 1,067 | 1,075 | 27,000 | 1,075 |
| 2017-10-02 | 1,106 | 1,106 | 1,071 | 1,083 | 28,900 | 1,083 |
| 2017-09-29 | 1,074 | 1,106 | 1,070 | 1,105 | 67,800 | 1,105 |
| 2017-09-28 | 1,090 | 1,093 | 1,075 | 1,084 | 22,600 | 1,084 |
| 2017-09-27 | 1,090 | 1,099 | 1,085 | 1,093 | 31,200 | 1,093 |
| 2017-09-26 | 1,094 | 1,100 | 1,093 | 1,100 | 38,600 | 1,100 |
| 2017-09-25 | 1,088 | 1,098 | 1,086 | 1,095 | 50,700 | 1,095 |
| 2017-09-22 | 1,087 | 1,087 | 1,067 | 1,078 | 30,000 | 1,078 |
| 2017-09-21 | 1,080 | 1,095 | 1,073 | 1,088 | 65,600 | 1,088 |
| 2017-09-20 | 1,070 | 1,090 | 1,064 | 1,066 | 52,100 | 1,066 |
| 2017-09-19 | 1,043 | 1,070 | 1,040 | 1,070 | 69,100 | 1,070 |
| 2017-09-15 | 1,020 | 1,039 | 1,019 | 1,035 | 31,000 | 1,035 |
| 2017-09-14 | 1,041 | 1,041 | 1,015 | 1,019 | 35,800 | 1,019 |
| 2017-09-13 | 1,031 | 1,048 | 1,028 | 1,036 | 79,800 | 1,036 |
| 2017-09-12 | 1,030 | 1,030 | 1,009 | 1,023 | 62,800 | 1,023 |
| 2017-09-11 | 1,009 | 1,025 | 1,009 | 1,025 | 34,100 | 1,025 |
| 2017-09-08 | 992 | 1,022 | 991 | 1,009 | 88,200 | 1,009 |
| 2017-09-07 | 987 | 1,005 | 982 | 985 | 39,800 | 985 |
| 2017-09-06 | 950 | 994 | 949 | 987 | 83,400 | 987 |
| 2017-09-05 | 995 | 995 | 935 | 939 | 132,000 | 939 |
| 2017-09-04 | 1,015 | 1,016 | 992 | 996 | 63,700 | 996 |
| 2017-09-01 | 1,027 | 1,033 | 1,012 | 1,028 | 47,200 | 1,028 |
| 2017-08-31 | 1,030 | 1,030 | 1,011 | 1,027 | 47,800 | 1,027 |
| 2017-08-30 | 996 | 1,037 | 989 | 1,033 | 130,800 | 1,033 |
| 2017-08-29 | 990 | 994 | 980 | 986 | 29,500 | 986 |
| 2017-08-28 | 991 | 998 | 983 | 997 | 30,100 | 997 |
| 2017-08-25 | 975 | 991 | 973 | 990 | 66,600 | 990 |
| 2017-08-24 | 967 | 982 | 966 | 969 | 68,800 | 969 |
| 2017-08-23 | 956 | 970 | 956 | 966 | 39,000 | 966 |
| 2017-08-22 | 961 | 963 | 953 | 954 | 19,900 | 954 |
| 2017-08-21 | 950 | 968 | 950 | 964 | 32,900 | 964 |
| 2017-08-18 | 952 | 956 | 945 | 950 | 28,000 | 950 |
| 2017-08-17 | 935 | 966 | 934 | 960 | 94,300 | 960 |
| 2017-08-16 | 938 | 944 | 933 | 934 | 50,900 | 934 |
| 2017-08-15 | 897 | 944 | 897 | 938 | 150,800 | 938 |
| 2017-08-14 | 866 | 899 | 866 | 895 | 61,600 | 895 |
| 2017-08-10 | 889 | 900 | 889 | 896 | 19,500 | 896 |
| 2017-08-09 | 900 | 904 | 890 | 896 | 53,100 | 896 |
| 2017-08-08 | 912 | 914 | 896 | 903 | 28,500 | 903 |
| 2017-08-07 | 910 | 914 | 905 | 909 | 24,600 | 909 |
| 2017-08-04 | 904 | 912 | 903 | 908 | 23,400 | 908 |
| 2017-08-03 | 912 | 914 | 900 | 909 | 28,800 | 909 |
| 2017-08-02 | 905 | 918 | 903 | 912 | 22,200 | 912 |
| 2017-08-01 | 932 | 934 | 896 | 905 | 60,200 | 905 |
| 2017-07-31 | 937 | 940 | 916 | 928 | 105,800 | 928 |
| 2017-07-28 | 895 | 910 | 885 | 907 | 157,300 | 907 |
| 2017-07-27 | 871 | 877 | 868 | 869 | 21,100 | 869 |
| 2017-07-26 | 878 | 880 | 872 | 873 | 34,000 | 873 |
| 2017-07-25 | 888 | 888 | 877 | 881 | 72,500 | 881 |
| 2017-07-24 | 877 | 886 | 868 | 886 | 45,500 | 886 |
| 2017-07-21 | 856 | 877 | 856 | 872 | 46,200 | 872 |
| 2017-07-20 | 844 | 858 | 843 | 856 | 31,600 | 856 |
| 2017-07-19 | 838 | 845 | 837 | 842 | 18,100 | 842 |
| 2017-07-18 | 831 | 843 | 831 | 840 | 31,900 | 840 |
| 2017-07-14 | 840 | 842 | 837 | 838 | 17,800 | 838 |
| 2017-07-13 | 839 | 844 | 838 | 839 | 13,300 | 839 |
| 2017-07-12 | 844 | 844 | 839 | 840 | 13,700 | 840 |
| 2017-07-11 | 839 | 847 | 839 | 844 | 19,700 | 844 |
| 2017-07-10 | 833 | 842 | 833 | 839 | 13,900 | 839 |
| 2017-07-07 | 833 | 838 | 832 | 833 | 16,900 | 833 |
| 2017-07-06 | 832 | 839 | 832 | 835 | 12,000 | 835 |
| 2017-07-05 | 831 | 838 | 830 | 835 | 18,800 | 835 |
| 2017-07-04 | 835 | 836 | 830 | 831 | 20,500 | 831 |
| 2017-07-03 | 835 | 835 | 827 | 827 | 18,800 | 827 |
| 2017-06-30 | 836 | 837 | 832 | 833 | 17,200 | 833 |
| 2017-06-29 | 841 | 847 | 839 | 843 | 26,700 | 843 |
| 2017-06-28 | 849 | 854 | 838 | 839 | 38,000 | 839 |
| 2017-06-27 | 852 | 853 | 850 | 850 | 15,600 | 850 |
| 2017-06-26 | 847 | 852 | 847 | 851 | 16,900 | 851 |
| 2017-06-23 | 846 | 851 | 844 | 847 | 50,500 | 847 |
| 2017-06-22 | 846 | 848 | 845 | 846 | 23,600 | 846 |
| 2017-06-21 | 844 | 847 | 843 | 844 | 23,200 | 844 |
| 2017-06-20 | 843 | 847 | 843 | 845 | 34,400 | 845 |
| 2017-06-19 | 841 | 849 | 841 | 843 | 37,100 | 843 |
| 2017-06-16 | 844 | 849 | 841 | 845 | 12,800 | 845 |
| 2017-06-15 | 843 | 847 | 840 | 842 | 20,900 | 842 |
| 2017-06-14 | 850 | 850 | 843 | 843 | 15,100 | 843 |
| 2017-06-13 | 841 | 849 | 841 | 846 | 21,500 | 846 |
| 2017-06-12 | 851 | 851 | 839 | 842 | 27,400 | 842 |
| 2017-06-09 | 838 | 838 | 831 | 836 | 43,900 | 836 |
| 2017-06-08 | 827 | 836 | 827 | 833 | 34,900 | 833 |
| 2017-06-07 | 835 | 840 | 830 | 830 | 27,900 | 830 |
| 2017-06-06 | 840 | 841 | 835 | 836 | 21,500 | 836 |
| 2017-06-05 | 839 | 842 | 837 | 840 | 22,400 | 840 |
| 2017-06-02 | 840 | 842 | 837 | 838 | 22,900 | 838 |
| 2017-06-01 | 837 | 842 | 837 | 839 | 11,900 | 839 |
| 2017-05-31 | 840 | 843 | 837 | 837 | 20,800 | 837 |
| 2017-05-30 | 843 | 845 | 838 | 843 | 18,600 | 843 |
| 2017-05-29 | 836 | 843 | 835 | 841 | 13,500 | 841 |
| 2017-05-26 | 848 | 848 | 840 | 842 | 22,400 | 842 |
| 2017-05-25 | 848 | 850 | 842 | 843 | 47,300 | 843 |
| 2017-05-24 | 845 | 850 | 843 | 850 | 28,900 | 850 |
| 2017-05-23 | 841 | 845 | 841 | 843 | 27,400 | 843 |
| 2017-05-22 | 846 | 850 | 842 | 842 | 20,300 | 842 |
| 2017-05-19 | 840 | 854 | 840 | 849 | 27,700 | 849 |
| 2017-05-18 | 823 | 845 | 823 | 842 | 43,800 | 842 |
| 2017-05-17 | 840 | 846 | 830 | 838 | 34,400 | 838 |
| 2017-05-16 | 855 | 858 | 849 | 850 | 21,900 | 850 |
| 2017-05-15 | 859 | 859 | 850 | 857 | 23,400 | 857 |
| 2017-05-12 | 850 | 863 | 850 | 861 | 51,300 | 861 |
| 2017-05-11 | 850 | 855 | 847 | 853 | 37,400 | 853 |
| 2017-05-10 | 846 | 853 | 843 | 847 | 46,600 | 847 |
| 2017-05-09 | 860 | 870 | 830 | 847 | 66,200 | 847 |
| 2017-05-08 | 830 | 867 | 828 | 859 | 108,200 | 859 |
| 2017-05-02 | 817 | 828 | 815 | 823 | 36,600 | 823 |
| 2017-05-01 | 813 | 815 | 808 | 813 | 14,800 | 813 |
| 2017-04-28 | 814 | 815 | 810 | 810 | 17,700 | 810 |
| 2017-04-27 | 800 | 820 | 800 | 817 | 41,100 | 817 |
| 2017-04-26 | 803 | 813 | 800 | 805 | 22,300 | 805 |
| 2017-04-25 | 795 | 803 | 792 | 796 | 45,400 | 796 |
| 2017-04-24 | 782 | 793 | 779 | 792 | 24,900 | 792 |
| 2017-04-21 | 761 | 772 | 761 | 770 | 26,400 | 770 |
| 2017-04-20 | 757 | 762 | 753 | 758 | 20,000 | 758 |
| 2017-04-19 | 745 | 761 | 745 | 753 | 18,600 | 753 |
| 2017-04-18 | 751 | 757 | 746 | 747 | 17,200 | 747 |
| 2017-04-17 | 739 | 750 | 739 | 744 | 15,400 | 744 |
| 2017-04-14 | 749 | 755 | 741 | 744 | 16,500 | 744 |
| 2017-04-13 | 740 | 756 | 733 | 755 | 24,800 | 755 |
| 2017-04-12 | 757 | 758 | 747 | 749 | 23,200 | 749 |
| 2017-04-11 | 752 | 761 | 750 | 759 | 26,300 | 759 |
| 2017-04-10 | 750 | 857 | 745 | 750 | 120,900 | 750 |
| 2017-04-07 | 743 | 754 | 742 | 750 | 15,600 | 750 |
| 2017-04-06 | 760 | 760 | 743 | 743 | 26,800 | 743 |
| 2017-04-05 | 766 | 766 | 756 | 760 | 17,200 | 760 |
| 2017-04-04 | 769 | 778 | 762 | 766 | 30,600 | 766 |
| 2017-04-03 | 773 | 776 | 764 | 769 | 24,300 | 769 |
| 2017-03-31 | 797 | 798 | 781 | 781 | 19,500 | 781 |
| 2017-03-30 | 796 | 806 | 795 | 797 | 10,200 | 797 |
| 2017-03-29 | 797 | 801 | 795 | 800 | 18,100 | 800 |
| 2017-03-28 | 797 | 815 | 796 | 808 | 24,600 | 808 |
| 2017-03-27 | 793 | 798 | 793 | 795 | 15,500 | 795 |
| 2017-03-24 | 794 | 799 | 788 | 799 | 23,400 | 799 |
| 2017-03-23 | 787 | 793 | 783 | 792 | 18,500 | 792 |
| 2017-03-22 | 798 | 798 | 787 | 787 | 38,800 | 787 |
| 2017-03-21 | 804 | 807 | 802 | 805 | 19,000 | 805 |
| 2017-03-17 | 808 | 808 | 802 | 805 | 7,300 | 805 |
| 2017-03-16 | 807 | 811 | 803 | 808 | 17,600 | 808 |
| 2017-03-15 | 813 | 815 | 806 | 808 | 12,700 | 808 |
| 2017-03-14 | 814 | 815 | 809 | 815 | 15,500 | 815 |
| 2017-03-13 | 812 | 823 | 812 | 819 | 9,800 | 819 |
| 2017-03-10 | 824 | 824 | 809 | 815 | 43,800 | 815 |
| 2017-03-09 | 828 | 828 | 816 | 821 | 26,700 | 821 |
| 2017-03-08 | 803 | 830 | 802 | 820 | 103,000 | 820 |
| 2017-03-07 | 805 | 806 | 802 | 803 | 10,200 | 803 |
| 2017-03-06 | 810 | 813 | 806 | 806 | 18,400 | 806 |
| 2017-03-03 | 814 | 814 | 806 | 809 | 14,900 | 809 |
| 2017-03-02 | 810 | 814 | 809 | 814 | 16,100 | 814 |
| 2017-03-01 | 805 | 809 | 802 | 809 | 7,800 | 809 |
| 2017-02-28 | 807 | 808 | 803 | 805 | 12,700 | 805 |
| 2017-02-27 | 806 | 806 | 800 | 801 | 16,500 | 801 |
| 2017-02-24 | 813 | 814 | 807 | 809 | 31,100 | 809 |
| 2017-02-23 | 805 | 813 | 801 | 813 | 20,900 | 813 |
| 2017-02-22 | 814 | 815 | 801 | 806 | 23,600 | 806 |
| 2017-02-21 | 804 | 815 | 803 | 815 | 31,400 | 815 |
| 2017-02-20 | 803 | 807 | 799 | 806 | 7,300 | 806 |
| 2017-02-17 | 801 | 805 | 798 | 803 | 11,200 | 803 |
| 2017-02-16 | 803 | 803 | 798 | 801 | 13,800 | 801 |
| 2017-02-15 | 805 | 805 | 800 | 803 | 13,900 | 803 |
| 2017-02-14 | 805 | 809 | 797 | 798 | 14,600 | 798 |
| 2017-02-13 | 810 | 810 | 802 | 805 | 28,400 | 805 |
| 2017-02-10 | 795 | 807 | 793 | 802 | 35,100 | 802 |
| 2017-02-09 | 789 | 795 | 785 | 788 | 20,800 | 788 |
| 2017-02-08 | 798 | 798 | 790 | 795 | 25,800 | 795 |
| 2017-02-07 | 807 | 807 | 790 | 794 | 30,600 | 794 |
| 2017-02-06 | 810 | 811 | 780 | 807 | 45,300 | 807 |
| 2017-02-03 | 808 | 815 | 806 | 809 | 35,100 | 809 |
| 2017-02-02 | 810 | 818 | 810 | 812 | 27,000 | 812 |
| 2017-02-01 | 811 | 818 | 799 | 814 | 31,300 | 814 |
| 2017-01-31 | 822 | 827 | 810 | 811 | 65,900 | 811 |
| 2017-01-30 | 800 | 804 | 795 | 804 | 37,000 | 804 |
| 2017-01-27 | 824 | 826 | 794 | 811 | 42,800 | 811 |
| 2017-01-26 | 817 | 827 | 814 | 825 | 72,700 | 825 |
| 2017-01-25 | 818 | 818 | 807 | 816 | 49,100 | 816 |
| 2017-01-24 | 805 | 813 | 800 | 809 | 25,700 | 809 |
| 2017-01-23 | 795 | 808 | 790 | 804 | 25,200 | 804 |
| 2017-01-20 | 781 | 799 | 778 | 795 | 33,600 | 795 |
| 2017-01-19 | 774 | 785 | 774 | 778 | 19,800 | 778 |
| 2017-01-18 | 780 | 784 | 766 | 776 | 19,000 | 776 |
| 2017-01-17 | 780 | 782 | 766 | 780 | 34,800 | 780 |
| 2017-01-16 | 798 | 799 | 781 | 784 | 31,600 | 784 |
| 2017-01-13 | 787 | 805 | 787 | 798 | 27,200 | 798 |
| 2017-01-12 | 810 | 811 | 790 | 795 | 39,300 | 795 |
| 2017-01-11 | 811 | 819 | 808 | 812 | 52,400 | 812 |
| 2017-01-10 | 804 | 812 | 802 | 811 | 36,900 | 811 |
| 2017-01-06 | 790 | 800 | 789 | 799 | 53,100 | 799 |
| 2017-01-05 | 774 | 792 | 770 | 792 | 41,300 | 792 |
| 2017-01-04 | 768 | 773 | 766 | 773 | 48,400 | 773 |
分割・併合履歴 ： [1999-09-27]1株→1.2株 [1991-03-26]1株→1.1株
