9889 JBCCホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,450	1,455	1,426	1,453	36,400	363.25
2020-12-29	1,433	1,466	1,431	1,457	38,200	364.25
2020-12-28	1,459	1,461	1,424	1,433	52,300	358.25
2020-12-25	1,446	1,457	1,432	1,456	57,400	364
2020-12-24	1,418	1,442	1,413	1,441	73,500	360.25
2020-12-23	1,425	1,455	1,400	1,414	107,600	353.50
2020-12-22	1,429	1,433	1,407	1,412	102,600	353
2020-12-21	1,442	1,460	1,432	1,438	73,700	359.50
2020-12-18	1,460	1,469	1,444	1,444	62,600	361
2020-12-17	1,461	1,469	1,453	1,454	44,300	363.50
2020-12-16	1,487	1,489	1,454	1,461	54,100	365.25
2020-12-15	1,465	1,486	1,465	1,483	34,000	370.75
2020-12-14	1,469	1,485	1,460	1,460	42,300	365
2020-12-11	1,491	1,501	1,464	1,469	44,200	367.25
2020-12-10	1,483	1,499	1,480	1,490	49,500	372.50
2020-12-09	1,468	1,494	1,468	1,494	30,300	373.50
2020-12-08	1,454	1,481	1,449	1,475	31,200	368.75
2020-12-07	1,504	1,506	1,456	1,461	53,700	365.25
2020-12-04	1,490	1,507	1,481	1,507	85,000	376.75
2020-12-03	1,502	1,516	1,494	1,496	45,100	374
2020-12-02	1,519	1,528	1,496	1,512	77,000	378
2020-12-01	1,502	1,518	1,486	1,497	77,500	374.25
2020-11-30	1,517	1,517	1,474	1,481	57,700	370.25
2020-11-27	1,479	1,503	1,458	1,499	104,400	374.75
2020-11-26	1,456	1,494	1,456	1,466	71,300	366.50
2020-11-25	1,510	1,513	1,467	1,472	76,100	368
2020-11-24	1,486	1,499	1,475	1,496	74,500	374
2020-11-20	1,457	1,471	1,444	1,462	47,500	365.50
2020-11-19	1,458	1,477	1,449	1,467	55,400	366.75
2020-11-18	1,442	1,453	1,431	1,449	43,900	362.25
2020-11-17	1,481	1,487	1,443	1,452	124,700	363
2020-11-16	1,504	1,506	1,477	1,492	79,300	373
2020-11-13	1,517	1,528	1,469	1,493	139,200	373.25
2020-11-12	1,552	1,552	1,513	1,528	44,300	382
2020-11-11	1,575	1,579	1,539	1,549	69,500	387.25
2020-11-10	1,600	1,621	1,547	1,572	98,700	393
2020-11-09	1,605	1,628	1,585	1,611	80,500	402.75
2020-11-06	1,592	1,601	1,557	1,590	49,100	397.50
2020-11-05	1,562	1,594	1,543	1,594	59,200	398.50
2020-11-04	1,541	1,566	1,529	1,553	50,000	388.25
2020-11-02	1,521	1,547	1,513	1,526	65,400	381.50
2020-10-30	1,560	1,570	1,505	1,511	148,000	377.75
2020-10-29	1,510	1,633	1,510	1,600	160,200	400
2020-10-28	1,521	1,539	1,514	1,534	31,300	383.50
2020-10-27	1,520	1,543	1,506	1,535	62,100	383.75
2020-10-26	1,558	1,580	1,532	1,539	43,700	384.75
2020-10-23	1,555	1,571	1,521	1,545	63,800	386.25
2020-10-22	1,594	1,594	1,557	1,567	33,500	391.75
2020-10-21	1,580	1,614	1,580	1,594	36,900	398.50
2020-10-20	1,600	1,607	1,569	1,583	37,700	395.75
2020-10-19	1,596	1,609	1,586	1,609	45,500	402.25
2020-10-16	1,607	1,616	1,573	1,588	51,300	397
2020-10-15	1,655	1,655	1,600	1,605	59,400	401.25
2020-10-14	1,632	1,652	1,632	1,652	46,100	413
2020-10-13	1,682	1,682	1,653	1,654	36,300	413.50
2020-10-12	1,667	1,679	1,653	1,673	22,100	418.25
2020-10-09	1,658	1,677	1,645	1,667	36,000	416.75
2020-10-08	1,664	1,681	1,648	1,660	40,500	415
2020-10-07	1,665	1,671	1,641	1,662	28,300	415.50
2020-10-06	1,700	1,707	1,668	1,676	41,200	419
2020-10-05	1,665	1,702	1,665	1,699	38,900	424.75
2020-10-02	1,705	1,705	1,638	1,647	71,800	411.75
2020-09-30	1,778	1,778	1,696	1,696	85,400	424
2020-09-29	1,760	1,800	1,742	1,778	56,200	444.50
2020-09-28	1,779	1,797	1,754	1,787	88,600	446.75
2020-09-25	1,745	1,779	1,745	1,755	91,600	438.75
2020-09-24	1,745	1,766	1,717	1,724	76,800	431
2020-09-23	1,758	1,767	1,737	1,759	77,300	439.75
2020-09-18	1,708	1,750	1,702	1,741	66,400	435.25
2020-09-17	1,698	1,707	1,683	1,703	55,700	425.75
2020-09-16	1,685	1,706	1,680	1,699	52,500	424.75
2020-09-15	1,678	1,692	1,657	1,685	32,400	421.25
2020-09-14	1,678	1,678	1,657	1,673	44,900	418.25
2020-09-11	1,646	1,674	1,627	1,670	50,300	417.50
2020-09-10	1,681	1,687	1,642	1,647	57,400	411.75
2020-09-09	1,644	1,664	1,629	1,657	63,000	414.25
2020-09-08	1,655	1,676	1,626	1,676	54,300	419
2020-09-07	1,623	1,661	1,620	1,627	69,500	406.75
2020-09-04	1,585	1,611	1,570	1,603	44,100	400.75
2020-09-03	1,645	1,647	1,611	1,623	33,700	405.75
2020-09-02	1,650	1,650	1,626	1,633	38,800	408.25
2020-09-01	1,644	1,645	1,622	1,635	46,300	408.75
2020-08-31	1,629	1,664	1,629	1,659	43,600	414.75
2020-08-28	1,660	1,668	1,602	1,613	81,100	403.25
2020-08-27	1,676	1,692	1,642	1,658	58,000	414.50
2020-08-26	1,710	1,710	1,662	1,679	61,100	419.75
2020-08-25	1,724	1,724	1,695	1,717	70,500	429.25
2020-08-24	1,699	1,713	1,683	1,709	51,500	427.25
2020-08-21	1,675	1,687	1,661	1,686	61,400	421.50
2020-08-20	1,668	1,675	1,637	1,650	68,100	412.50
2020-08-19	1,634	1,674	1,622	1,667	73,300	416.75
2020-08-18	1,633	1,668	1,617	1,640	94,700	410
2020-08-17	1,609	1,640	1,585	1,620	81,400	405
2020-08-14	1,586	1,620	1,574	1,608	91,700	402
2020-08-13	1,591	1,594	1,563	1,585	61,500	396.25
2020-08-12	1,528	1,586	1,496	1,586	131,300	396.50
2020-08-11	1,502	1,521	1,486	1,518	90,400	379.50
2020-08-07	1,529	1,530	1,474	1,511	103,700	377.75
2020-08-06	1,537	1,537	1,515	1,522	48,900	380.50
2020-08-05	1,534	1,543	1,497	1,541	79,600	385.25
2020-08-04	1,574	1,599	1,520	1,528	137,400	382
2020-08-03	1,570	1,632	1,538	1,555	200,700	388.75
2020-07-31	1,488	1,605	1,451	1,552	373,500	388
2020-07-30	1,499	1,499	1,453	1,487	76,000	371.75
2020-07-29	1,499	1,519	1,466	1,478	77,200	369.50
2020-07-28	1,512	1,520	1,490	1,499	65,000	374.75
2020-07-27	1,464	1,517	1,454	1,510	76,400	377.50
2020-07-22	1,517	1,517	1,462	1,464	125,200	366
2020-07-21	1,450	1,510	1,450	1,507	118,500	376.75
2020-07-20	1,431	1,436	1,407	1,432	51,100	358
2020-07-17	1,428	1,433	1,403	1,415	63,800	353.75
2020-07-16	1,454	1,457	1,414	1,419	72,300	354.75
2020-07-15	1,441	1,456	1,423	1,446	81,600	361.50
2020-07-14	1,436	1,439	1,405	1,421	68,500	355.25
2020-07-13	1,450	1,452	1,419	1,450	61,500	362.50
2020-07-10	1,451	1,480	1,434	1,434	68,800	358.50
2020-07-09	1,430	1,456	1,422	1,450	39,600	362.50
2020-07-08	1,446	1,452	1,425	1,430	97,900	357.50
2020-07-07	1,471	1,483	1,426	1,447	91,300	361.75
2020-07-06	1,430	1,483	1,430	1,477	59,200	369.25
2020-07-03	1,417	1,435	1,405	1,430	65,800	357.50
2020-07-02	1,437	1,444	1,407	1,416	74,100	354
2020-07-01	1,480	1,484	1,431	1,435	95,700	358.75
2020-06-30	1,513	1,513	1,468	1,491	66,600	372.75
2020-06-29	1,520	1,520	1,482	1,487	93,700	371.75
2020-06-26	1,538	1,543	1,515	1,543	49,700	385.75
2020-06-25	1,539	1,555	1,528	1,530	69,900	382.50
2020-06-24	1,555	1,561	1,540	1,555	50,500	388.75
2020-06-23	1,561	1,575	1,537	1,558	52,700	389.50
2020-06-22	1,552	1,558	1,535	1,545	58,500	386.25
2020-06-19	1,537	1,568	1,527	1,560	68,400	390
2020-06-18	1,514	1,527	1,503	1,524	31,900	381
2020-06-17	1,513	1,538	1,499	1,525	76,600	381.25
2020-06-16	1,500	1,518	1,458	1,503	239,000	375.75
2020-06-15	1,540	1,548	1,469	1,471	128,100	367.75
2020-06-12	1,516	1,566	1,511	1,558	130,600	389.50
2020-06-11	1,639	1,650	1,588	1,592	94,800	398
2020-06-10	1,623	1,642	1,621	1,639	79,600	409.75
2020-06-09	1,645	1,645	1,620	1,634	55,800	408.50
2020-06-08	1,626	1,636	1,605	1,631	127,600	407.75
2020-06-05	1,660	1,660	1,605	1,626	122,900	406.50
2020-06-04	1,690	1,697	1,632	1,652	133,500	413
2020-06-03	1,752	1,760	1,684	1,690	137,600	422.50
2020-06-02	1,700	1,731	1,692	1,717	125,600	429.25
2020-06-01	1,648	1,698	1,636	1,681	191,000	420.25
2020-05-29	1,629	1,661	1,625	1,635	153,700	408.75
2020-05-28	1,633	1,659	1,601	1,626	159,300	406.50
2020-05-27	1,621	1,639	1,608	1,630	82,300	407.50
2020-05-26	1,645	1,648	1,601	1,618	133,600	404.50
2020-05-25	1,620	1,642	1,593	1,638	184,000	409.50
2020-05-22	1,573	1,608	1,561	1,581	127,800	395.25
2020-05-21	1,603	1,606	1,551	1,553	188,900	388.25
2020-05-20	1,558	1,614	1,558	1,607	214,800	401.75
2020-05-19	1,526	1,554	1,501	1,554	189,100	388.50
2020-05-18	1,528	1,542	1,482	1,507	145,700	376.75
2020-05-15	1,528	1,535	1,472	1,522	263,000	380.50
2020-05-14	1,625	1,636	1,522	1,532	370,900	383
2020-05-13	1,599	1,704	1,578	1,647	849,400	411.75
2020-05-12	2,045	2,087	2,021	2,059	170,600	514.75
2020-05-11	2,035	2,063	1,993	2,055	189,800	513.75
2020-05-08	2,003	2,053	1,992	2,028	198,300	507
2020-05-07	1,919	2,002	1,913	1,998	171,100	499.50
2020-05-01	1,900	1,944	1,878	1,941	149,500	485.25
2020-04-30	1,912	1,934	1,883	1,921	206,900	480.25
2020-04-28	1,852	1,877	1,835	1,876	56,100	469
2020-04-27	1,919	1,919	1,857	1,865	132,400	466.25
2020-04-24	1,831	1,875	1,801	1,865	132,700	466.25
2020-04-23	1,827	1,879	1,821	1,832	114,200	458
2020-04-22	1,799	1,821	1,759	1,796	83,600	449
2020-04-21	1,851	1,867	1,806	1,839	119,800	459.75
2020-04-20	1,900	1,913	1,870	1,879	99,600	469.75
2020-04-17	1,900	1,917	1,855	1,895	141,300	473.75
2020-04-16	1,810	1,891	1,810	1,891	120,000	472.75
2020-04-15	1,780	1,845	1,750	1,810	120,500	452.50
2020-04-14	1,740	1,785	1,724	1,767	106,700	441.75
2020-04-13	1,732	1,754	1,705	1,746	62,700	436.50
2020-04-10	1,727	1,740	1,672	1,734	77,900	433.50
2020-04-09	1,712	1,729	1,680	1,728	87,900	432
2020-04-08	1,671	1,733	1,643	1,712	113,700	428
2020-04-07	1,742	1,744	1,670	1,711	111,200	427.75
2020-04-06	1,547	1,675	1,546	1,655	106,800	413.75
2020-04-03	1,590	1,628	1,553	1,565	98,000	391.25
2020-04-02	1,551	1,617	1,551	1,578	98,000	394.50
2020-04-01	1,674	1,696	1,578	1,591	83,700	397.75
2020-03-31	1,700	1,768	1,654	1,675	180,900	418.75
2020-03-30	1,612	1,685	1,603	1,682	130,100	420.50
2020-03-27	1,688	1,704	1,624	1,671	156,800	417.75
2020-03-26	1,551	1,652	1,535	1,605	211,900	401.25
2020-03-25	1,610	1,621	1,542	1,598	182,200	399.50
2020-03-24	1,445	1,505	1,419	1,500	163,600	375
2020-03-23	1,300	1,376	1,258	1,355	198,200	338.75
2020-03-19	1,398	1,398	1,250	1,315	271,500	328.75
2020-03-18	1,398	1,422	1,343	1,346	258,900	336.50
2020-03-17	1,257	1,400	1,255	1,362	240,400	340.50
2020-03-16	1,291	1,397	1,283	1,294	189,600	323.50
2020-03-13	1,221	1,303	1,200	1,276	299,300	319
2020-03-12	1,426	1,484	1,379	1,399	239,900	349.75
2020-03-11	1,563	1,597	1,476	1,479	175,000	369.75
2020-03-10	1,479	1,574	1,430	1,568	251,100	392
2020-03-09	1,578	1,609	1,512	1,529	235,400	382.25
2020-03-06	1,678	1,690	1,638	1,648	114,400	412
2020-03-05	1,730	1,742	1,693	1,705	127,300	426.25
2020-03-04	1,659	1,736	1,652	1,681	95,900	420.25
2020-03-03	1,792	1,799	1,681	1,681	137,600	420.25
2020-03-02	1,633	1,785	1,615	1,731	200,300	432.75
2020-02-28	1,687	1,718	1,639	1,648	266,100	412
2020-02-27	1,787	1,799	1,724	1,738	240,000	434.50
2020-02-26	1,841	1,875	1,785	1,805	240,000	451.25
2020-02-25	1,817	1,897	1,805	1,861	205,400	465.25
2020-02-21	1,900	1,960	1,890	1,937	123,200	484.25
2020-02-20	1,965	1,990	1,923	1,927	96,000	481.75
2020-02-19	1,953	1,970	1,920	1,946	103,200	486.50
2020-02-18	1,977	1,977	1,918	1,940	142,600	485
2020-02-17	1,962	2,017	1,951	1,984	146,700	496
2020-02-14	1,987	1,995	1,950	1,992	189,600	498
2020-02-13	2,042	2,050	2,010	2,021	114,800	505.25
2020-02-12	2,103	2,103	2,025	2,027	178,400	506.75
2020-02-10	2,109	2,136	2,077	2,097	122,000	524.25
2020-02-07	2,084	2,126	2,075	2,117	210,600	529.25
2020-02-06	2,050	2,083	2,030	2,051	193,300	512.75
2020-02-05	2,011	2,043	1,977	2,014	203,400	503.50
2020-02-04	1,961	1,974	1,927	1,971	186,200	492.75
2020-02-03	1,857	1,924	1,833	1,893	282,000	473.25
2020-01-31	1,900	1,960	1,823	1,895	564,900	473.75
2020-01-30	2,061	2,063	1,969	1,993	293,600	498.25
2020-01-29	2,147	2,155	2,034	2,039	276,400	509.75
2020-01-28	2,076	2,130	2,065	2,122	136,700	530.50
2020-01-27	2,040	2,102	2,029	2,095	215,400	523.75
2020-01-24	2,098	2,120	2,039	2,110	182,200	527.50
2020-01-23	2,096	2,099	2,052	2,085	145,700	521.25
2020-01-22	2,136	2,148	2,103	2,114	95,100	528.50
2020-01-21	2,098	2,157	2,086	2,144	186,800	536
2020-01-20	2,099	2,111	2,070	2,102	187,200	525.50
2020-01-17	2,031	2,083	2,013	2,048	207,900	512
2020-01-16	1,960	2,013	1,959	1,991	183,300	497.75
2020-01-15	1,944	1,970	1,929	1,945	70,000	486.25
2020-01-14	1,936	1,944	1,904	1,924	102,500	481
2020-01-10	1,951	1,969	1,931	1,932	52,300	483
2020-01-09	1,944	1,964	1,929	1,946	109,400	486.50
2020-01-08	1,893	1,928	1,852	1,909	128,700	477.25
2020-01-07	1,884	1,935	1,883	1,928	99,300	482
2020-01-06	1,838	1,876	1,831	1,862	84,000	465.50

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