9896 JKホールディングス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 401 | 401 | 401 | 401 | 1,000 | 273.89 |
| 1997-12-26 | 450 | 450 | 450 | 450 | 1,000 | 307.36 |
| 1997-12-25 | 450 | 450 | 450 | 450 | 7,000 | 307.36 |
| 1997-12-18 | 450 | 450 | 450 | 450 | 1,000 | 307.36 |
| 1997-12-17 | 450 | 450 | 450 | 450 | 5,000 | 307.36 |
| 1997-12-15 | 460 | 460 | 450 | 460 | 4,000 | 314.19 |
| 1997-12-11 | 510 | 510 | 510 | 510 | 16,000 | 348.34 |
| 1997-12-09 | 470 | 470 | 470 | 470 | 12,000 | 321.02 |
| 1997-12-05 | 470 | 470 | 460 | 460 | 2,000 | 314.19 |
| 1997-12-04 | 480 | 480 | 480 | 480 | 1,000 | 327.85 |
| 1997-12-03 | 500 | 500 | 485 | 485 | 16,000 | 331.26 |
| 1997-12-02 | 485 | 495 | 485 | 495 | 7,000 | 338.09 |
| 1997-12-01 | 490 | 490 | 490 | 490 | 3,000 | 334.68 |
| 1997-11-27 | 480 | 481 | 460 | 460 | 8,000 | 314.19 |
| 1997-11-26 | 508 | 508 | 480 | 480 | 4,000 | 327.85 |
| 1997-11-25 | 508 | 508 | 508 | 508 | 5,000 | 346.97 |
| 1997-11-21 | 507 | 507 | 507 | 507 | 1,000 | 346.29 |
| 1997-11-20 | 531 | 531 | 531 | 531 | 10,000 | 362.68 |
| 1997-11-19 | 501 | 501 | 501 | 501 | 1,000 | 342.19 |
| 1997-11-13 | 510 | 510 | 500 | 500 | 2,000 | 341.51 |
| 1997-11-11 | 538 | 538 | 538 | 538 | 3,000 | 367.46 |
| 1997-11-10 | 579 | 579 | 579 | 579 | 3,000 | 395.47 |
| 1997-11-04 | 690 | 690 | 690 | 690 | 1,000 | 471.28 |
| 1997-10-31 | 739 | 739 | 700 | 700 | 3,000 | 478.11 |
| 1997-10-28 | 755 | 755 | 755 | 755 | 6,000 | 515.68 |
| 1997-10-27 | 760 | 760 | 750 | 760 | 7,000 | 519.09 |
| 1997-10-24 | 760 | 760 | 760 | 760 | 14,000 | 519.09 |
| 1997-10-23 | 760 | 760 | 760 | 760 | 10,000 | 519.09 |
| 1997-10-22 | 760 | 760 | 760 | 760 | 9,000 | 519.09 |
| 1997-10-21 | 760 | 770 | 760 | 770 | 12,000 | 525.92 |
| 1997-10-20 | 780 | 780 | 770 | 770 | 8,000 | 525.92 |
| 1997-10-17 | 780 | 780 | 780 | 780 | 6,000 | 532.75 |
| 1997-10-16 | 780 | 790 | 780 | 790 | 5,000 | 539.58 |
| 1997-10-15 | 790 | 790 | 790 | 790 | 6,000 | 539.58 |
| 1997-10-14 | 788 | 800 | 788 | 800 | 11,000 | 546.41 |
| 1997-10-13 | 788 | 788 | 788 | 788 | 6,000 | 538.22 |
| 1997-10-09 | 789 | 789 | 788 | 788 | 7,000 | 538.22 |
| 1997-10-07 | 790 | 790 | 790 | 790 | 2,000 | 539.58 |
| 1997-10-06 | 780 | 780 | 780 | 780 | 1,000 | 532.75 |
| 1997-10-02 | 750 | 770 | 750 | 770 | 3,000 | 525.92 |
| 1997-10-01 | 770 | 780 | 770 | 770 | 14,000 | 525.92 |
| 1997-09-30 | 770 | 770 | 770 | 770 | 1,000 | 525.92 |
| 1997-09-29 | 790 | 790 | 790 | 790 | 5,000 | 539.58 |
| 1997-09-26 | 799 | 799 | 790 | 790 | 11,000 | 539.58 |
| 1997-09-25 | 800 | 800 | 790 | 790 | 11,000 | 539.58 |
| 1997-09-24 | 775 | 800 | 775 | 800 | 4,000 | 546.41 |
| 1997-09-22 | 778 | 778 | 778 | 778 | 1,000 | 531.38 |
| 1997-09-19 | 770 | 780 | 770 | 780 | 5,000 | 532.75 |
| 1997-09-18 | 780 | 791 | 780 | 780 | 5,000 | 532.75 |
| 1997-09-17 | 780 | 785 | 780 | 780 | 12,000 | 532.75 |
| 1997-09-16 | 770 | 780 | 770 | 780 | 9,000 | 532.75 |
| 1997-09-12 | 749 | 760 | 749 | 760 | 4,000 | 519.09 |
| 1997-09-11 | 710 | 739 | 710 | 739 | 5,000 | 504.75 |
| 1997-09-10 | 700 | 700 | 700 | 700 | 2,000 | 478.11 |
| 1997-09-09 | 660 | 660 | 660 | 660 | 1,000 | 450.79 |
| 1997-09-08 | 665 | 665 | 665 | 665 | 1,000 | 454.20 |
| 1997-09-05 | 665 | 665 | 665 | 665 | 2,000 | 454.20 |
| 1997-09-04 | 660 | 661 | 660 | 661 | 4,000 | 451.47 |
| 1997-09-03 | 680 | 680 | 680 | 680 | 3,000 | 464.45 |
| 1997-09-01 | 760 | 760 | 740 | 740 | 2,000 | 505.43 |
| 1997-08-27 | 785 | 785 | 785 | 785 | 6,000 | 536.17 |
| 1997-08-26 | 795 | 795 | 795 | 795 | 5,000 | 543 |
| 1997-08-25 | 795 | 795 | 795 | 795 | 5,000 | 543 |
| 1997-08-21 | 795 | 795 | 795 | 795 | 5,000 | 543 |
| 1997-08-20 | 815 | 815 | 800 | 800 | 2,000 | 546.41 |
| 1997-08-19 | 785 | 785 | 785 | 785 | 2,000 | 536.17 |
| 1997-08-18 | 790 | 790 | 785 | 785 | 6,000 | 536.17 |
| 1997-08-15 | 795 | 795 | 795 | 795 | 4,000 | 543 |
| 1997-08-14 | 795 | 795 | 790 | 790 | 3,000 | 539.58 |
| 1997-08-13 | 790 | 790 | 790 | 790 | 1,000 | 539.58 |
| 1997-08-11 | 780 | 780 | 775 | 775 | 11,000 | 529.34 |
| 1997-08-07 | 780 | 780 | 780 | 780 | 1,000 | 532.75 |
| 1997-08-05 | 780 | 780 | 780 | 780 | 2,000 | 532.75 |
| 1997-08-04 | 800 | 800 | 790 | 790 | 2,000 | 539.58 |
| 1997-07-31 | 850 | 850 | 850 | 850 | 5,000 | 580.56 |
| 1997-07-30 | 850 | 850 | 850 | 850 | 10,000 | 580.56 |
| 1997-07-29 | 850 | 850 | 850 | 850 | 1,000 | 580.56 |
| 1997-07-28 | 850 | 850 | 850 | 850 | 5,000 | 580.56 |
| 1997-07-25 | 860 | 860 | 860 | 860 | 25,000 | 587.39 |
| 1997-07-24 | 850 | 850 | 850 | 850 | 8,000 | 580.56 |
| 1997-07-23 | 835 | 835 | 835 | 835 | 2,000 | 570.32 |
| 1997-07-22 | 840 | 840 | 839 | 839 | 3,000 | 573.05 |
| 1997-07-18 | 840 | 840 | 840 | 840 | 4,000 | 573.73 |
| 1997-07-17 | 850 | 850 | 850 | 850 | 3,000 | 580.56 |
| 1997-07-16 | 860 | 860 | 860 | 860 | 5,000 | 587.39 |
| 1997-07-15 | 865 | 865 | 865 | 865 | 8,000 | 590.81 |
| 1997-07-14 | 865 | 865 | 865 | 865 | 5,000 | 590.81 |
| 1997-07-11 | 865 | 865 | 865 | 865 | 7,000 | 590.81 |
| 1997-07-10 | 875 | 875 | 865 | 870 | 27,000 | 594.22 |
| 1997-07-09 | 835 | 845 | 835 | 845 | 4,000 | 577.15 |
| 1997-07-08 | 835 | 835 | 830 | 834 | 11,000 | 569.63 |
| 1997-07-07 | 831 | 831 | 830 | 830 | 8,000 | 566.90 |
| 1997-07-04 | 845 | 850 | 829 | 840 | 18,000 | 573.73 |
| 1997-07-03 | 859 | 870 | 855 | 855 | 28,000 | 583.98 |
| 1997-07-02 | 860 | 869 | 859 | 859 | 15,000 | 586.71 |
| 1997-07-01 | 874 | 878 | 870 | 870 | 17,000 | 594.22 |
| 1997-06-30 | 870 | 890 | 865 | 885 | 51,000 | 604.47 |
| 1997-06-27 | 830 | 871 | 830 | 870 | 18,000 | 594.22 |
| 1997-06-26 | 790 | 805 | 790 | 805 | 24,000 | 549.83 |
| 1997-06-25 | 770 | 770 | 756 | 770 | 13,000 | 525.92 |
| 1997-06-24 | 770 | 770 | 760 | 770 | 16,000 | 525.92 |
| 1997-06-23 | 800 | 800 | 780 | 780 | 2,000 | 532.75 |
| 1997-06-20 | 810 | 810 | 800 | 800 | 8,000 | 546.41 |
| 1997-06-19 | 795 | 800 | 795 | 800 | 4,000 | 546.41 |
| 1997-06-18 | 799 | 800 | 799 | 800 | 7,000 | 546.41 |
| 1997-06-17 | 790 | 800 | 790 | 800 | 4,000 | 546.41 |
| 1997-06-16 | 800 | 800 | 800 | 800 | 3,000 | 546.41 |
| 1997-06-13 | 800 | 800 | 800 | 800 | 5,000 | 546.41 |
| 1997-06-11 | 810 | 810 | 800 | 810 | 4,000 | 553.24 |
| 1997-06-10 | 820 | 820 | 820 | 820 | 1,000 | 560.07 |
| 1997-06-09 | 830 | 830 | 830 | 830 | 1,000 | 566.90 |
| 1997-06-06 | 815 | 835 | 815 | 830 | 12,000 | 566.90 |
| 1997-06-05 | 830 | 830 | 825 | 825 | 5,000 | 563.49 |
| 1997-06-04 | 825 | 830 | 825 | 830 | 2,000 | 566.90 |
| 1997-06-03 | 832 | 832 | 822 | 825 | 3,000 | 563.49 |
| 1997-06-02 | 841 | 860 | 841 | 850 | 9,000 | 580.56 |
| 1997-05-30 | 850 | 860 | 849 | 851 | 14,000 | 581.24 |
| 1997-05-29 | 831 | 851 | 831 | 849 | 22,000 | 579.88 |
| 1997-05-28 | 800 | 840 | 800 | 831 | 25,000 | 567.58 |
| 1997-05-27 | 800 | 800 | 800 | 800 | 1,000 | 546.41 |
| 1997-05-26 | 821 | 821 | 781 | 800 | 27,000 | 546.41 |
| 1997-05-22 | 761 | 775 | 761 | 761 | 21,000 | 519.77 |
| 1997-05-21 | 680 | 705 | 680 | 700 | 7,000 | 478.11 |
| 1997-05-20 | 705 | 705 | 700 | 700 | 7,000 | 478.11 |
| 1997-05-19 | 700 | 705 | 700 | 705 | 4,000 | 481.52 |
| 1997-05-16 | 700 | 700 | 700 | 700 | 1,000 | 478.11 |
| 1997-05-15 | 685 | 685 | 685 | 685 | 2,000 | 467.86 |
| 1997-05-14 | 671 | 671 | 670 | 670 | 8,000 | 457.62 |
| 1997-05-12 | 681 | 681 | 681 | 681 | 1,000 | 465.13 |
| 1997-05-09 | 704 | 705 | 700 | 700 | 17,000 | 478.11 |
| 1997-05-08 | 705 | 710 | 705 | 710 | 5,000 | 484.94 |
| 1997-05-07 | 700 | 705 | 698 | 700 | 13,000 | 478.11 |
| 1997-05-06 | 690 | 690 | 690 | 690 | 4,000 | 471.28 |
| 1997-05-01 | 680 | 700 | 680 | 700 | 7,000 | 478.11 |
| 1997-04-25 | 705 | 705 | 700 | 700 | 13,000 | 478.11 |
| 1997-04-23 | 695 | 695 | 695 | 695 | 1,000 | 474.69 |
| 1997-04-22 | 692 | 692 | 692 | 692 | 3,000 | 472.65 |
| 1997-04-18 | 621 | 632 | 621 | 632 | 2,000 | 431.66 |
| 1997-04-17 | 630 | 630 | 630 | 630 | 12,000 | 430.30 |
| 1997-04-16 | 630 | 630 | 630 | 630 | 3,000 | 430.30 |
| 1997-04-15 | 660 | 660 | 630 | 630 | 5,000 | 430.30 |
| 1997-04-10 | 650 | 670 | 650 | 670 | 3,000 | 457.62 |
| 1997-04-03 | 680 | 680 | 680 | 680 | 1,000 | 464.45 |
| 1997-03-28 | 700 | 700 | 700 | 700 | 4,000 | 478.11 |
| 1997-03-27 | 700 | 700 | 700 | 700 | 2,000 | 478.11 |
| 1997-03-26 | 700 | 700 | 700 | 700 | 3,000 | 478.11 |
| 1997-03-25 | 800 | 800 | 790 | 791 | 8,000 | 491.15 |
| 1997-03-24 | 790 | 800 | 790 | 800 | 3,000 | 496.74 |
| 1997-03-21 | 790 | 790 | 790 | 790 | 1,000 | 490.53 |
| 1997-03-19 | 761 | 761 | 760 | 760 | 4,000 | 471.90 |
| 1997-03-18 | 750 | 750 | 750 | 750 | 3,000 | 465.69 |
| 1997-03-17 | 760 | 760 | 750 | 750 | 6,000 | 465.69 |
| 1997-03-14 | 780 | 780 | 780 | 780 | 2,000 | 484.32 |
| 1997-03-13 | 750 | 760 | 740 | 760 | 4,000 | 471.90 |
| 1997-03-11 | 770 | 770 | 760 | 760 | 8,000 | 471.90 |
| 1997-03-06 | 800 | 800 | 790 | 790 | 2,000 | 490.53 |
| 1997-02-28 | 840 | 840 | 840 | 840 | 3,000 | 521.57 |
| 1997-02-26 | 830 | 840 | 830 | 840 | 3,000 | 521.57 |
| 1997-02-25 | 820 | 820 | 820 | 820 | 6,000 | 509.16 |
| 1997-02-24 | 795 | 795 | 795 | 795 | 1,000 | 493.63 |
| 1997-02-21 | 780 | 780 | 780 | 780 | 4,000 | 484.32 |
| 1997-02-20 | 790 | 790 | 760 | 760 | 5,000 | 471.90 |
| 1997-02-19 | 790 | 790 | 790 | 790 | 1,000 | 490.53 |
| 1997-02-18 | 791 | 791 | 790 | 790 | 4,000 | 490.53 |
| 1997-02-17 | 799 | 799 | 799 | 799 | 1,000 | 496.12 |
| 1997-02-14 | 825 | 830 | 800 | 800 | 9,000 | 496.74 |
| 1997-02-13 | 830 | 830 | 830 | 830 | 1,000 | 515.37 |
| 1997-02-12 | 806 | 810 | 805 | 810 | 5,000 | 502.95 |
| 1997-02-10 | 802 | 802 | 801 | 801 | 2,000 | 497.36 |
| 1997-02-07 | 802 | 802 | 802 | 802 | 14,000 | 497.98 |
| 1997-02-06 | 801 | 801 | 801 | 801 | 5,000 | 497.36 |
| 1997-02-05 | 801 | 801 | 801 | 801 | 4,000 | 497.36 |
| 1997-02-04 | 800 | 801 | 800 | 801 | 21,000 | 497.36 |
| 1997-02-03 | 800 | 800 | 800 | 800 | 4,000 | 496.74 |
| 1997-01-31 | 800 | 800 | 800 | 800 | 4,000 | 496.74 |
| 1997-01-30 | 800 | 800 | 800 | 800 | 1,000 | 496.74 |
| 1997-01-29 | 790 | 790 | 790 | 790 | 6,000 | 490.53 |
| 1997-01-28 | 830 | 830 | 820 | 820 | 5,000 | 509.16 |
| 1997-01-27 | 840 | 840 | 840 | 840 | 6,000 | 521.57 |
| 1997-01-24 | 840 | 840 | 840 | 840 | 4,000 | 521.57 |
| 1997-01-23 | 799 | 800 | 799 | 800 | 7,000 | 496.74 |
| 1997-01-22 | 810 | 810 | 800 | 800 | 4,000 | 496.74 |
| 1997-01-21 | 821 | 821 | 821 | 821 | 3,000 | 509.78 |
| 1997-01-20 | 821 | 821 | 821 | 821 | 40,000 | 509.78 |
| 1997-01-17 | 820 | 821 | 820 | 821 | 44,000 | 509.78 |
| 1997-01-16 | 820 | 820 | 820 | 820 | 3,000 | 509.16 |
| 1997-01-13 | 820 | 820 | 820 | 820 | 1,000 | 509.16 |
| 1997-01-10 | 810 | 810 | 810 | 810 | 8,000 | 502.95 |
| 1997-01-09 | 821 | 821 | 810 | 810 | 2,000 | 502.95 |
| 1997-01-08 | 822 | 822 | 822 | 822 | 2,000 | 510.40 |
| 1997-01-07 | 855 | 855 | 854 | 854 | 2,000 | 530.27 |
| 1997-01-06 | 855 | 855 | 855 | 855 | 2,000 | 530.89 |
分割・併合履歴 ： [2004-06-25]1株→1.1株 [2003-03-26]1株→1.1株 [2002-06-25]1株→1.1株 [2000-03-28]1株→1.1株 [1997-03-26]1株→1.1株 [1991-03-26]1株→1.2株