9896 JKホールディングス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 326 | 326 | 321 | 321 | 3,000 | 219.25 |
| 1998-12-28 | 336 | 336 | 336 | 336 | 1,000 | 229.49 |
| 1998-12-25 | 340 | 340 | 334 | 334 | 11,000 | 228.13 |
| 1998-12-24 | 330 | 330 | 330 | 330 | 2,000 | 225.39 |
| 1998-12-22 | 331 | 331 | 321 | 330 | 3,000 | 225.39 |
| 1998-12-21 | 331 | 331 | 331 | 331 | 2,000 | 226.08 |
| 1998-12-18 | 331 | 331 | 330 | 330 | 2,000 | 225.39 |
| 1998-12-17 | 359 | 359 | 326 | 326 | 4,000 | 222.66 |
| 1998-12-16 | 360 | 360 | 360 | 360 | 2,000 | 245.89 |
| 1998-12-15 | 350 | 350 | 340 | 340 | 2,000 | 232.23 |
| 1998-12-10 | 370 | 370 | 370 | 370 | 16,000 | 252.72 |
| 1998-12-09 | 335 | 335 | 335 | 335 | 1,000 | 228.81 |
| 1998-12-08 | 340 | 340 | 320 | 320 | 3,000 | 218.56 |
| 1998-12-07 | 340 | 340 | 340 | 340 | 1,000 | 232.23 |
| 1998-12-01 | 360 | 360 | 340 | 340 | 2,000 | 232.23 |
| 1998-11-30 | 360 | 360 | 360 | 360 | 1,000 | 245.89 |
| 1998-11-27 | 360 | 360 | 360 | 360 | 1,000 | 245.89 |
| 1998-11-26 | 371 | 371 | 370 | 370 | 2,000 | 252.72 |
| 1998-11-25 | 360 | 360 | 360 | 360 | 10,000 | 245.89 |
| 1998-11-24 | 350 | 350 | 350 | 350 | 1,000 | 239.06 |
| 1998-11-20 | 357 | 357 | 349 | 349 | 5,000 | 238.37 |
| 1998-11-19 | 357 | 357 | 357 | 357 | 2,000 | 243.84 |
| 1998-11-11 | 360 | 360 | 360 | 360 | 1,000 | 245.89 |
| 1998-10-30 | 325 | 325 | 325 | 325 | 1,000 | 221.98 |
| 1998-10-27 | 360 | 360 | 360 | 360 | 1,000 | 245.89 |
| 1998-10-26 | 400 | 400 | 305 | 305 | 3,000 | 208.32 |
| 1998-10-23 | 350 | 360 | 350 | 359 | 8,000 | 245.20 |
| 1998-10-22 | 330 | 330 | 320 | 320 | 3,000 | 218.56 |
| 1998-10-20 | 320 | 320 | 320 | 320 | 3,000 | 218.56 |
| 1998-10-19 | 330 | 330 | 330 | 330 | 3,000 | 225.39 |
| 1998-10-16 | 347 | 347 | 347 | 347 | 2,000 | 237.01 |
| 1998-10-14 | 342 | 342 | 342 | 342 | 1,000 | 233.59 |
| 1998-10-13 | 297 | 297 | 297 | 297 | 1,000 | 202.86 |
| 1998-10-12 | 372 | 372 | 372 | 372 | 1,000 | 254.08 |
| 1998-10-06 | 400 | 400 | 400 | 400 | 1,000 | 273.21 |
| 1998-09-29 | 410 | 410 | 410 | 410 | 5,000 | 280.04 |
| 1998-09-25 | 390 | 410 | 390 | 410 | 7,000 | 280.04 |
| 1998-09-22 | 352 | 352 | 352 | 352 | 1,000 | 240.42 |
| 1998-09-18 | 352 | 352 | 352 | 352 | 2,000 | 240.42 |
| 1998-09-17 | 351 | 352 | 351 | 352 | 2,000 | 240.42 |
| 1998-09-16 | 351 | 351 | 351 | 351 | 1,000 | 239.74 |
| 1998-09-11 | 351 | 351 | 351 | 351 | 2,000 | 239.74 |
| 1998-09-10 | 351 | 351 | 351 | 351 | 2,000 | 239.74 |
| 1998-09-09 | 350 | 350 | 350 | 350 | 1,000 | 239.06 |
| 1998-09-08 | 356 | 356 | 350 | 350 | 5,000 | 239.06 |
| 1998-09-07 | 380 | 380 | 380 | 380 | 2,000 | 259.55 |
| 1998-08-28 | 382 | 382 | 382 | 382 | 1,000 | 260.91 |
| 1998-08-25 | 550 | 550 | 550 | 550 | 4,000 | 375.66 |
| 1998-08-14 | 549 | 549 | 549 | 549 | 2,000 | 374.97 |
| 1998-08-11 | 550 | 550 | 550 | 550 | 34,000 | 375.66 |
| 1998-07-29 | 550 | 550 | 550 | 550 | 30,000 | 375.66 |
| 1998-07-27 | 570 | 570 | 570 | 570 | 1,000 | 389.32 |
| 1998-07-24 | 510 | 510 | 510 | 510 | 8,000 | 348.34 |
| 1998-07-22 | 510 | 510 | 510 | 510 | 1,000 | 348.34 |
| 1998-07-17 | 610 | 610 | 610 | 610 | 1,000 | 416.64 |
| 1998-07-15 | 610 | 610 | 610 | 610 | 1,000 | 416.64 |
| 1998-07-14 | 600 | 600 | 600 | 600 | 4,000 | 409.81 |
| 1998-07-13 | 570 | 570 | 570 | 570 | 2,000 | 389.32 |
| 1998-07-10 | 514 | 550 | 514 | 550 | 5,000 | 375.66 |
| 1998-06-30 | 474 | 474 | 474 | 474 | 1,000 | 323.75 |
| 1998-06-26 | 470 | 470 | 470 | 470 | 1,000 | 321.02 |
| 1998-06-25 | 455 | 455 | 455 | 455 | 6,000 | 310.77 |
| 1998-06-23 | 475 | 475 | 475 | 475 | 1,000 | 324.43 |
| 1998-06-22 | 485 | 485 | 485 | 485 | 1,000 | 331.26 |
| 1998-06-17 | 495 | 495 | 495 | 495 | 1,000 | 338.09 |
| 1998-06-10 | 650 | 650 | 650 | 650 | 4,000 | 443.96 |
| 1998-06-09 | 598 | 610 | 598 | 610 | 2,000 | 416.64 |
| 1998-06-04 | 608 | 608 | 608 | 608 | 2,000 | 415.27 |
| 1998-06-02 | 560 | 590 | 550 | 590 | 3,000 | 402.98 |
| 1998-06-01 | 560 | 560 | 560 | 560 | 2,000 | 382.49 |
| 1998-05-25 | 550 | 560 | 550 | 560 | 5,000 | 382.49 |
| 1998-05-21 | 530 | 530 | 530 | 530 | 2,000 | 362 |
| 1998-05-13 | 530 | 530 | 530 | 530 | 2,000 | 362 |
| 1998-05-12 | 530 | 530 | 530 | 530 | 2,000 | 362 |
| 1998-05-11 | 530 | 530 | 530 | 530 | 1,000 | 362 |
| 1998-05-08 | 530 | 530 | 530 | 530 | 1,000 | 362 |
| 1998-05-01 | 530 | 530 | 530 | 530 | 1,000 | 362 |
| 1998-04-28 | 520 | 520 | 520 | 520 | 15,000 | 355.17 |
| 1998-04-27 | 500 | 520 | 500 | 520 | 9,000 | 355.17 |
| 1998-04-24 | 460 | 480 | 460 | 480 | 28,000 | 327.85 |
| 1998-04-23 | 460 | 460 | 460 | 460 | 12,000 | 314.19 |
| 1998-04-22 | 460 | 460 | 460 | 460 | 10,000 | 314.19 |
| 1998-04-21 | 460 | 460 | 460 | 460 | 5,000 | 314.19 |
| 1998-04-20 | 460 | 460 | 457 | 460 | 3,000 | 314.19 |
| 1998-04-17 | 450 | 450 | 450 | 450 | 2,000 | 307.36 |
| 1998-04-15 | 450 | 450 | 450 | 450 | 1,000 | 307.36 |
| 1998-04-14 | 450 | 450 | 450 | 450 | 2,000 | 307.36 |
| 1998-04-09 | 490 | 500 | 490 | 500 | 11,000 | 341.51 |
| 1998-04-02 | 500 | 500 | 500 | 500 | 1,000 | 341.51 |
| 1998-04-01 | 495 | 495 | 495 | 495 | 1,000 | 338.09 |
| 1998-03-31 | 495 | 500 | 495 | 500 | 6,000 | 341.51 |
| 1998-03-26 | 480 | 500 | 480 | 500 | 7,000 | 341.51 |
| 1998-03-20 | 430 | 430 | 430 | 430 | 4,000 | 293.70 |
| 1998-03-16 | 420 | 420 | 415 | 415 | 2,000 | 283.45 |
| 1998-03-10 | 455 | 455 | 455 | 455 | 2,000 | 310.77 |
| 1998-03-05 | 440 | 440 | 440 | 440 | 1,000 | 300.53 |
| 1998-03-04 | 455 | 455 | 455 | 455 | 3,000 | 310.77 |
| 1998-02-27 | 465 | 465 | 465 | 465 | 2,000 | 317.60 |
| 1998-02-26 | 450 | 450 | 450 | 450 | 6,000 | 307.36 |
| 1998-02-24 | 400 | 400 | 400 | 400 | 1,000 | 273.21 |
| 1998-02-20 | 420 | 420 | 420 | 420 | 1,000 | 286.87 |
| 1998-02-18 | 420 | 429 | 420 | 429 | 2,000 | 293.01 |
| 1998-02-17 | 414 | 414 | 414 | 414 | 2,000 | 282.77 |
| 1998-02-16 | 439 | 439 | 439 | 439 | 1,000 | 299.84 |
| 1998-02-09 | 480 | 480 | 480 | 480 | 13,000 | 327.85 |
| 1998-02-06 | 480 | 480 | 480 | 480 | 1,000 | 327.85 |
| 1998-02-05 | 452 | 452 | 452 | 452 | 1,000 | 308.72 |
| 1998-02-03 | 475 | 475 | 475 | 475 | 1,000 | 324.43 |
| 1998-01-29 | 475 | 475 | 474 | 474 | 2,000 | 323.75 |
| 1998-01-26 | 474 | 474 | 474 | 474 | 7,000 | 323.75 |
| 1998-01-21 | 419 | 419 | 419 | 419 | 2,000 | 286.18 |
| 1998-01-19 | 409 | 409 | 409 | 409 | 1,000 | 279.35 |
| 1998-01-13 | 400 | 400 | 400 | 400 | 4,000 | 273.21 |
| 1998-01-09 | 410 | 410 | 400 | 400 | 10,000 | 273.21 |
| 1998-01-08 | 410 | 410 | 410 | 410 | 1,000 | 280.04 |
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
