9889 JBCCホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,912	1,912	1,872	1,878	53,400	469.50
2019-12-27	1,900	1,927	1,900	1,905	81,900	476.25
2019-12-26	1,862	1,896	1,861	1,895	54,000	473.75
2019-12-25	1,885	1,898	1,853	1,862	81,900	465.50
2019-12-24	1,843	1,893	1,835	1,891	106,600	472.75
2019-12-23	1,856	1,860	1,819	1,832	145,600	458
2019-12-20	1,881	1,892	1,842	1,857	117,100	464.25
2019-12-19	1,890	1,915	1,877	1,884	85,400	471
2019-12-18	1,901	1,926	1,881	1,892	83,200	473
2019-12-17	1,874	1,925	1,863	1,918	102,900	479.50
2019-12-16	1,898	1,921	1,872	1,872	104,300	468
2019-12-13	1,916	1,917	1,885	1,897	83,900	474.25
2019-12-12	1,924	1,924	1,882	1,891	74,300	472.75
2019-12-11	1,965	1,985	1,914	1,917	146,200	479.25
2019-12-10	1,907	1,956	1,894	1,948	126,100	487
2019-12-09	1,914	1,915	1,871	1,906	109,000	476.50
2019-12-06	1,878	1,888	1,859	1,888	80,100	472
2019-12-05	1,938	1,938	1,866	1,879	105,900	469.75
2019-12-04	1,880	1,916	1,858	1,913	106,800	478.25
2019-12-03	1,853	1,897	1,830	1,897	142,900	474.25
2019-12-02	1,882	1,910	1,860	1,863	179,000	465.75
2019-11-29	1,831	1,865	1,813	1,851	132,700	462.75
2019-11-28	1,877	1,877	1,827	1,833	120,900	458.25
2019-11-27	1,843	1,880	1,833	1,876	116,500	469
2019-11-26	1,901	1,903	1,853	1,872	144,200	468
2019-11-25	1,918	1,944	1,881	1,902	258,900	475.50
2019-11-22	1,800	1,872	1,787	1,870	294,800	467.50
2019-11-21	1,741	1,770	1,724	1,765	138,100	441.25
2019-11-20	1,799	1,802	1,746	1,751	195,600	437.75
2019-11-19	1,810	1,840	1,787	1,806	117,900	451.50
2019-11-18	1,758	1,822	1,747	1,809	320,300	452.25
2019-11-15	1,697	1,719	1,681	1,719	190,100	429.75
2019-11-14	1,696	1,708	1,679	1,683	174,700	420.75
2019-11-13	1,711	1,714	1,678	1,696	141,900	424
2019-11-12	1,689	1,714	1,671	1,710	134,700	427.50
2019-11-11	1,699	1,709	1,676	1,680	197,300	420
2019-11-08	1,714	1,715	1,676	1,688	208,200	422
2019-11-07	1,735	1,778	1,694	1,702	225,000	425.50
2019-11-06	1,758	1,764	1,710	1,719	177,200	429.75
2019-11-05	1,819	1,851	1,750	1,755	267,200	438.75
2019-11-01	1,801	1,821	1,778	1,807	241,200	451.75
2019-10-31	1,851	1,871	1,795	1,814	407,200	453.50
2019-10-30	1,690	1,886	1,678	1,842	1,459,600	460.50
2019-10-29	1,594	1,605	1,547	1,578	225,000	394.50
2019-10-28	1,580	1,595	1,571	1,588	121,400	397
2019-10-25	1,575	1,583	1,555	1,569	103,300	392.25
2019-10-24	1,573	1,579	1,554	1,567	106,200	391.75
2019-10-23	1,531	1,552	1,502	1,550	140,500	387.50
2019-10-21	1,499	1,514	1,480	1,514	67,800	378.50
2019-10-18	1,481	1,506	1,475	1,484	101,400	371
2019-10-17	1,513	1,513	1,475	1,479	126,700	369.75
2019-10-16	1,534	1,548	1,511	1,521	99,200	380.25
2019-10-15	1,544	1,561	1,520	1,521	105,500	380.25
2019-10-11	1,542	1,556	1,519	1,522	84,700	380.50
2019-10-10	1,560	1,560	1,535	1,542	69,500	385.50
2019-10-09	1,515	1,561	1,505	1,559	85,000	389.75
2019-10-08	1,513	1,543	1,501	1,530	81,300	382.50
2019-10-07	1,547	1,549	1,511	1,512	59,400	378
2019-10-04	1,510	1,534	1,501	1,533	65,100	383.25
2019-10-03	1,530	1,533	1,498	1,513	82,700	378.25
2019-10-02	1,522	1,570	1,514	1,562	86,500	390.50
2019-10-01	1,564	1,585	1,544	1,549	97,600	387.25
2019-09-30	1,605	1,610	1,509	1,535	163,100	383.75
2019-09-27	1,630	1,640	1,591	1,613	104,900	403.25
2019-09-26	1,650	1,675	1,638	1,654	146,400	413.50
2019-09-25	1,649	1,654	1,608	1,634	70,700	408.50
2019-09-24	1,605	1,660	1,605	1,648	136,300	412
2019-09-20	1,575	1,590	1,566	1,583	87,400	395.75
2019-09-19	1,522	1,564	1,513	1,562	65,500	390.50
2019-09-18	1,530	1,544	1,508	1,514	71,400	378.50
2019-09-17	1,542	1,563	1,522	1,538	73,100	384.50
2019-09-13	1,561	1,566	1,536	1,551	62,400	387.75
2019-09-12	1,579	1,581	1,549	1,550	63,800	387.50
2019-09-11	1,548	1,581	1,528	1,568	98,500	392
2019-09-10	1,591	1,600	1,546	1,551	75,000	387.75
2019-09-09	1,560	1,598	1,550	1,595	81,800	398.75
2019-09-06	1,552	1,565	1,520	1,545	67,200	386.25
2019-09-05	1,522	1,562	1,509	1,537	141,800	384.25
2019-09-04	1,472	1,525	1,452	1,503	109,600	375.75
2019-09-03	1,435	1,495	1,421	1,476	81,100	369
2019-09-02	1,460	1,464	1,427	1,435	46,400	358.75
2019-08-30	1,417	1,458	1,404	1,457	64,100	364.25
2019-08-29	1,428	1,431	1,385	1,401	64,600	350.25
2019-08-28	1,450	1,454	1,422	1,431	48,500	357.75
2019-08-27	1,450	1,467	1,421	1,458	80,200	364.50
2019-08-26	1,432	1,454	1,427	1,428	93,200	357
2019-08-23	1,512	1,512	1,471	1,477	95,400	369.25
2019-08-22	1,521	1,556	1,498	1,513	135,100	378.25
2019-08-21	1,498	1,518	1,484	1,517	78,100	379.25
2019-08-20	1,477	1,520	1,474	1,507	63,600	376.75
2019-08-19	1,466	1,474	1,447	1,471	46,000	367.75
2019-08-16	1,488	1,488	1,462	1,465	59,800	366.25
2019-08-15	1,467	1,502	1,465	1,496	29,200	374
2019-08-14	1,509	1,526	1,498	1,507	76,000	376.75
2019-08-13	1,478	1,527	1,455	1,516	110,500	379
2019-08-09	1,536	1,548	1,502	1,505	49,000	376.25
2019-08-08	1,500	1,542	1,486	1,523	100,100	380.75
2019-08-07	1,510	1,533	1,498	1,509	69,800	377.25
2019-08-06	1,483	1,520	1,480	1,508	121,000	377
2019-08-05	1,579	1,597	1,517	1,545	122,400	386.25
2019-08-02	1,565	1,596	1,560	1,590	96,400	397.50
2019-08-01	1,598	1,630	1,580	1,605	107,700	401.25
2019-07-31	1,711	1,730	1,610	1,616	370,800	404
2019-07-30	1,528	1,547	1,515	1,539	61,400	384.75
2019-07-29	1,480	1,523	1,472	1,518	56,600	379.50
2019-07-26	1,466	1,479	1,456	1,475	22,600	368.75
2019-07-25	1,483	1,486	1,470	1,472	50,400	368
2019-07-24	1,459	1,470	1,454	1,464	33,400	366
2019-07-23	1,437	1,457	1,433	1,450	23,100	362.50
2019-07-22	1,451	1,451	1,434	1,435	23,300	358.75
2019-07-19	1,400	1,460	1,400	1,451	28,300	362.75
2019-07-18	1,445	1,445	1,395	1,396	41,600	349
2019-07-17	1,425	1,471	1,409	1,457	87,100	364.25
2019-07-16	1,430	1,437	1,419	1,427	20,600	356.75
2019-07-12	1,445	1,460	1,428	1,430	25,600	357.50
2019-07-11	1,440	1,460	1,440	1,450	22,400	362.50
2019-07-10	1,417	1,448	1,405	1,433	40,300	358.25
2019-07-09	1,456	1,459	1,412	1,417	27,000	354.25
2019-07-08	1,471	1,479	1,459	1,460	33,900	365
2019-07-05	1,480	1,495	1,458	1,480	35,900	370
2019-07-04	1,489	1,504	1,474	1,480	43,900	370
2019-07-03	1,504	1,517	1,481	1,489	36,000	372.25
2019-07-02	1,481	1,518	1,481	1,504	45,000	376
2019-07-01	1,461	1,494	1,458	1,491	48,200	372.75
2019-06-28	1,459	1,472	1,443	1,453	56,200	363.25
2019-06-27	1,429	1,461	1,421	1,459	44,700	364.75
2019-06-26	1,441	1,442	1,419	1,423	24,700	355.75
2019-06-25	1,455	1,473	1,441	1,450	56,200	362.50
2019-06-24	1,424	1,469	1,413	1,450	64,900	362.50
2019-06-21	1,405	1,448	1,379	1,437	112,500	359.25
2019-06-20	1,380	1,404	1,364	1,400	40,100	350
2019-06-19	1,341	1,385	1,330	1,366	55,600	341.50
2019-06-18	1,369	1,379	1,320	1,320	45,100	330
2019-06-17	1,384	1,384	1,361	1,371	33,300	342.75
2019-06-14	1,350	1,376	1,332	1,374	66,400	343.50
2019-06-13	1,328	1,338	1,316	1,332	41,400	333
2019-06-12	1,338	1,360	1,334	1,346	36,200	336.50
2019-06-11	1,322	1,348	1,311	1,335	42,100	333.75
2019-06-10	1,316	1,347	1,316	1,322	48,500	330.50
2019-06-07	1,303	1,319	1,285	1,314	26,000	328.50
2019-06-06	1,295	1,319	1,294	1,294	39,500	323.50
2019-06-05	1,284	1,303	1,284	1,299	36,400	324.75
2019-06-04	1,238	1,275	1,234	1,273	58,000	318.25
2019-06-03	1,243	1,264	1,235	1,240	54,100	310
2019-05-31	1,287	1,294	1,266	1,273	33,200	318.25
2019-05-30	1,308	1,308	1,280	1,296	41,300	324
2019-05-29	1,311	1,336	1,298	1,317	69,800	329.25
2019-05-28	1,335	1,342	1,303	1,329	39,000	332.25
2019-05-27	1,334	1,348	1,327	1,335	14,700	333.75
2019-05-24	1,327	1,337	1,307	1,336	55,000	334
2019-05-23	1,352	1,355	1,336	1,349	35,400	337.25
2019-05-22	1,304	1,350	1,304	1,345	62,500	336.25
2019-05-21	1,302	1,317	1,287	1,308	43,300	327
2019-05-20	1,324	1,328	1,285	1,304	53,300	326
2019-05-17	1,308	1,338	1,308	1,328	80,900	332
2019-05-16	1,301	1,339	1,285	1,304	121,400	326
2019-05-15	1,269	1,302	1,248	1,298	67,400	324.50
2019-05-14	1,229	1,254	1,229	1,253	96,600	313.25
2019-05-13	1,322	1,322	1,244	1,289	135,700	322.25
2019-05-10	1,328	1,330	1,297	1,327	122,800	331.75
2019-05-09	1,364	1,371	1,329	1,349	100,300	337.25
2019-05-08	1,405	1,405	1,352	1,380	75,200	345
2019-05-07	1,319	1,415	1,319	1,405	251,800	351.25
2019-04-26	1,526	1,541	1,493	1,509	103,000	377.25
2019-04-25	1,481	1,539	1,463	1,526	114,400	381.50
2019-04-24	1,479	1,498	1,478	1,479	94,200	369.75
2019-04-23	1,447	1,474	1,447	1,467	94,200	366.75
2019-04-22	1,418	1,447	1,415	1,434	58,900	358.50
2019-04-19	1,427	1,437	1,406	1,424	31,500	356
2019-04-18	1,454	1,454	1,410	1,416	40,400	354
2019-04-17	1,472	1,480	1,441	1,453	94,800	363.25
2019-04-16	1,483	1,501	1,462	1,466	65,700	366.50
2019-04-15	1,475	1,495	1,474	1,491	68,200	372.75
2019-04-12	1,463	1,475	1,455	1,464	35,500	366
2019-04-11	1,464	1,474	1,456	1,463	38,900	365.75
2019-04-10	1,437	1,479	1,433	1,471	47,400	367.75
2019-04-09	1,472	1,476	1,440	1,456	52,100	364
2019-04-08	1,478	1,482	1,462	1,470	55,300	367.50
2019-04-05	1,478	1,492	1,459	1,467	56,800	366.75
2019-04-04	1,500	1,512	1,481	1,482	60,800	370.50
2019-04-03	1,481	1,498	1,472	1,492	69,500	373
2019-04-02	1,542	1,543	1,480	1,481	75,300	370.25
2019-04-01	1,515	1,544	1,496	1,534	164,900	383.50
2019-03-29	1,433	1,500	1,433	1,500	172,200	375
2019-03-28	1,420	1,437	1,390	1,417	68,700	354.25
2019-03-27	1,402	1,450	1,400	1,438	102,000	359.50
2019-03-26	1,401	1,417	1,397	1,406	88,000	351.50
2019-03-25	1,374	1,385	1,350	1,385	100,900	346.25
2019-03-22	1,418	1,418	1,381	1,393	131,100	348.25
2019-03-20	1,411	1,440	1,411	1,430	91,500	357.50
2019-03-19	1,444	1,446	1,407	1,415	128,900	353.75
2019-03-18	1,454	1,455	1,426	1,444	136,600	361
2019-03-15	1,413	1,451	1,413	1,434	117,100	358.50
2019-03-14	1,451	1,458	1,418	1,418	139,200	354.50
2019-03-13	1,508	1,508	1,444	1,446	101,800	361.50
2019-03-12	1,524	1,542	1,505	1,508	73,400	377
2019-03-11	1,483	1,498	1,467	1,496	46,700	374
2019-03-08	1,502	1,520	1,485	1,489	77,400	372.25
2019-03-07	1,536	1,541	1,523	1,531	53,700	382.75
2019-03-06	1,560	1,567	1,548	1,549	40,700	387.25
2019-03-05	1,588	1,592	1,565	1,569	47,200	392.25
2019-03-04	1,627	1,630	1,599	1,609	57,000	402.25
2019-03-01	1,598	1,626	1,586	1,606	62,300	401.50
2019-02-28	1,601	1,619	1,590	1,598	46,200	399.50
2019-02-27	1,619	1,629	1,600	1,602	50,500	400.50
2019-02-26	1,639	1,641	1,601	1,601	56,100	400.25
2019-02-25	1,613	1,644	1,589	1,639	83,700	409.75
2019-02-22	1,617	1,617	1,586	1,607	84,500	401.75
2019-02-21	1,625	1,642	1,611	1,625	59,300	406.25
2019-02-20	1,664	1,664	1,631	1,637	60,800	409.25
2019-02-19	1,680	1,694	1,656	1,664	73,300	416
2019-02-18	1,696	1,715	1,676	1,690	71,800	422.50
2019-02-15	1,687	1,696	1,654	1,671	83,400	417.75
2019-02-14	1,720	1,741	1,703	1,722	85,000	430.50
2019-02-13	1,720	1,738	1,695	1,720	87,600	430
2019-02-12	1,709	1,727	1,700	1,714	86,600	428.50
2019-02-08	1,680	1,729	1,659	1,704	153,000	426
2019-02-07	1,739	1,739	1,665	1,707	155,500	426.75
2019-02-06	1,725	1,759	1,690	1,757	108,100	439.25
2019-02-05	1,710	1,734	1,701	1,724	123,100	431
2019-02-04	1,671	1,728	1,662	1,722	169,100	430.50
2019-02-01	1,540	1,656	1,523	1,645	326,500	411.25
2019-01-31	1,494	1,494	1,425	1,440	189,100	360
2019-01-30	1,516	1,516	1,467	1,470	97,300	367.50
2019-01-29	1,531	1,536	1,508	1,524	90,100	381
2019-01-28	1,560	1,568	1,531	1,540	42,700	385
2019-01-25	1,556	1,582	1,540	1,549	79,600	387.25
2019-01-24	1,533	1,548	1,492	1,544	59,500	386
2019-01-23	1,511	1,550	1,492	1,535	64,900	383.75
2019-01-22	1,553	1,558	1,515	1,529	47,500	382.25
2019-01-21	1,569	1,570	1,536	1,546	62,500	386.50
2019-01-18	1,575	1,594	1,546	1,549	58,400	387.25
2019-01-17	1,562	1,575	1,531	1,561	67,800	390.25
2019-01-16	1,524	1,552	1,497	1,550	86,700	387.50
2019-01-15	1,441	1,517	1,438	1,512	105,100	378
2019-01-11	1,472	1,495	1,438	1,455	174,600	363.75
2019-01-10	1,513	1,517	1,465	1,478	85,500	369.50
2019-01-09	1,580	1,580	1,534	1,535	70,600	383.75
2019-01-08	1,596	1,606	1,569	1,573	49,600	393.25
2019-01-07	1,610	1,613	1,577	1,596	103,700	399
2019-01-04	1,529	1,541	1,465	1,538	157,000	384.50

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