9896 JKホールディングス(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 505 | 505 | 505 | 505 | 1,000 | 344.92 |
| 1999-12-29 | 502 | 502 | 502 | 502 | 1,000 | 342.87 |
| 1999-12-27 | 539 | 540 | 480 | 480 | 6,000 | 327.85 |
| 1999-12-24 | 565 | 565 | 565 | 565 | 8,000 | 385.90 |
| 1999-12-22 | 514 | 515 | 513 | 515 | 3,000 | 351.75 |
| 1999-12-21 | 520 | 520 | 520 | 520 | 1,000 | 355.17 |
| 1999-12-20 | 514 | 514 | 512 | 514 | 6,000 | 351.07 |
| 1999-12-17 | 548 | 549 | 500 | 515 | 17,000 | 351.75 |
| 1999-12-16 | 550 | 550 | 550 | 550 | 9,000 | 375.66 |
| 1999-12-15 | 584 | 584 | 570 | 570 | 2,000 | 389.32 |
| 1999-12-14 | 584 | 584 | 584 | 584 | 3,000 | 398.88 |
| 1999-12-13 | 585 | 585 | 584 | 584 | 8,000 | 398.88 |
| 1999-12-10 | 584 | 590 | 570 | 584 | 21,000 | 398.88 |
| 1999-12-09 | 580 | 580 | 570 | 570 | 6,000 | 389.32 |
| 1999-12-06 | 595 | 595 | 590 | 590 | 7,000 | 402.98 |
| 1999-12-03 | 590 | 595 | 590 | 595 | 2,000 | 406.39 |
| 1999-12-02 | 581 | 599 | 580 | 599 | 8,000 | 409.13 |
| 1999-12-01 | 610 | 610 | 599 | 599 | 6,000 | 409.13 |
| 1999-11-30 | 610 | 610 | 600 | 600 | 15,000 | 409.81 |
| 1999-11-29 | 620 | 620 | 620 | 620 | 2,000 | 423.47 |
| 1999-11-26 | 621 | 629 | 621 | 628 | 4,000 | 428.93 |
| 1999-11-25 | 728 | 728 | 620 | 620 | 10,000 | 423.47 |
| 1999-11-24 | 700 | 700 | 690 | 690 | 4,000 | 471.28 |
| 1999-11-22 | 740 | 740 | 700 | 700 | 3,000 | 478.11 |
| 1999-11-19 | 740 | 740 | 710 | 710 | 7,000 | 484.94 |
| 1999-11-17 | 720 | 740 | 710 | 740 | 6,000 | 505.43 |
| 1999-11-16 | 740 | 740 | 740 | 740 | 7,000 | 505.43 |
| 1999-11-15 | 710 | 760 | 710 | 740 | 11,000 | 505.43 |
| 1999-11-12 | 695 | 700 | 695 | 700 | 14,000 | 478.11 |
| 1999-11-11 | 695 | 695 | 695 | 695 | 5,000 | 474.69 |
| 1999-11-10 | 696 | 696 | 695 | 695 | 4,000 | 474.69 |
| 1999-11-09 | 696 | 696 | 696 | 696 | 1,000 | 475.38 |
| 1999-11-08 | 700 | 700 | 700 | 700 | 4,000 | 478.11 |
| 1999-11-05 | 700 | 701 | 700 | 700 | 6,000 | 478.11 |
| 1999-11-04 | 701 | 701 | 700 | 700 | 3,000 | 478.11 |
| 1999-11-02 | 690 | 700 | 690 | 700 | 2,000 | 478.11 |
| 1999-11-01 | 710 | 710 | 700 | 700 | 7,000 | 478.11 |
| 1999-10-29 | 709 | 720 | 709 | 710 | 4,000 | 484.94 |
| 1999-10-28 | 750 | 750 | 749 | 749 | 2,000 | 511.58 |
| 1999-10-27 | 750 | 750 | 750 | 750 | 2,000 | 512.26 |
| 1999-10-26 | 781 | 781 | 750 | 750 | 3,000 | 512.26 |
| 1999-10-25 | 770 | 770 | 761 | 761 | 5,000 | 519.77 |
| 1999-10-22 | 775 | 775 | 750 | 750 | 4,000 | 512.26 |
| 1999-10-21 | 745 | 779 | 745 | 779 | 6,000 | 532.07 |
| 1999-10-20 | 752 | 752 | 705 | 745 | 8,000 | 508.85 |
| 1999-10-19 | 772 | 774 | 750 | 751 | 10,000 | 512.94 |
| 1999-10-18 | 773 | 773 | 773 | 773 | 8,000 | 527.97 |
| 1999-10-15 | 774 | 774 | 774 | 774 | 1,000 | 528.65 |
| 1999-10-14 | 772 | 773 | 772 | 773 | 3,000 | 527.97 |
| 1999-10-13 | 771 | 771 | 771 | 771 | 2,000 | 526.60 |
| 1999-10-12 | 801 | 801 | 771 | 771 | 4,000 | 526.60 |
| 1999-10-08 | 801 | 801 | 801 | 801 | 1,000 | 547.09 |
| 1999-10-07 | 796 | 820 | 796 | 820 | 2,000 | 560.07 |
| 1999-10-06 | 800 | 810 | 796 | 796 | 4,000 | 543.68 |
| 1999-10-05 | 810 | 810 | 800 | 800 | 3,000 | 546.41 |
| 1999-10-04 | 790 | 790 | 790 | 790 | 1,000 | 539.58 |
| 1999-10-01 | 830 | 830 | 810 | 810 | 3,000 | 553.24 |
| 1999-09-30 | 820 | 830 | 820 | 830 | 2,000 | 566.90 |
| 1999-09-29 | 800 | 820 | 800 | 820 | 2,000 | 560.07 |
| 1999-09-28 | 800 | 820 | 800 | 820 | 3,000 | 560.07 |
| 1999-09-27 | 801 | 801 | 801 | 801 | 1,000 | 547.09 |
| 1999-09-24 | 870 | 870 | 825 | 825 | 11,000 | 563.49 |
| 1999-09-22 | 831 | 831 | 820 | 820 | 4,000 | 560.07 |
| 1999-09-21 | 850 | 870 | 850 | 850 | 13,000 | 580.56 |
| 1999-09-20 | 850 | 850 | 831 | 850 | 7,000 | 580.56 |
| 1999-09-17 | 880 | 880 | 850 | 850 | 4,000 | 580.56 |
| 1999-09-16 | 930 | 939 | 900 | 900 | 9,000 | 614.71 |
| 1999-09-14 | 900 | 901 | 900 | 900 | 8,000 | 614.71 |
| 1999-09-13 | 940 | 940 | 940 | 940 | 7,000 | 642.03 |
| 1999-09-10 | 939 | 939 | 939 | 939 | 1,000 | 641.35 |
| 1999-09-09 | 940 | 940 | 940 | 940 | 5,000 | 642.03 |
| 1999-09-08 | 940 | 940 | 940 | 940 | 5,000 | 642.03 |
| 1999-09-07 | 940 | 940 | 890 | 890 | 4,000 | 607.88 |
| 1999-09-06 | 940 | 940 | 940 | 940 | 2,000 | 642.03 |
| 1999-09-03 | 948 | 948 | 900 | 900 | 4,000 | 614.71 |
| 1999-09-02 | 940 | 940 | 940 | 940 | 4,000 | 642.03 |
| 1999-09-01 | 950 | 950 | 900 | 910 | 9,000 | 621.54 |
| 1999-08-31 | 960 | 960 | 950 | 950 | 4,000 | 648.86 |
| 1999-08-30 | 958 | 960 | 958 | 959 | 9,000 | 655.01 |
| 1999-08-27 | 910 | 960 | 900 | 959 | 11,000 | 655.01 |
| 1999-08-26 | 971 | 971 | 920 | 920 | 10,000 | 628.37 |
| 1999-08-25 | 975 | 980 | 940 | 940 | 14,000 | 642.03 |
| 1999-08-24 | 910 | 925 | 910 | 925 | 8,000 | 631.79 |
| 1999-08-23 | 900 | 901 | 900 | 900 | 9,000 | 614.71 |
| 1999-08-20 | 850 | 899 | 850 | 899 | 14,000 | 614.03 |
| 1999-08-19 | 840 | 850 | 840 | 850 | 11,000 | 580.56 |
| 1999-08-18 | 821 | 821 | 820 | 820 | 4,000 | 560.07 |
| 1999-08-17 | 850 | 850 | 820 | 820 | 3,000 | 560.07 |
| 1999-08-16 | 802 | 872 | 802 | 850 | 6,000 | 580.56 |
| 1999-08-13 | 800 | 800 | 790 | 790 | 2,000 | 539.58 |
| 1999-08-12 | 790 | 800 | 780 | 800 | 9,000 | 546.41 |
| 1999-08-11 | 790 | 790 | 790 | 790 | 1,000 | 539.58 |
| 1999-08-10 | 800 | 800 | 790 | 790 | 3,000 | 539.58 |
| 1999-08-09 | 800 | 800 | 800 | 800 | 6,000 | 546.41 |
| 1999-08-06 | 780 | 799 | 775 | 799 | 4,000 | 545.73 |
| 1999-08-05 | 800 | 800 | 778 | 778 | 5,000 | 531.38 |
| 1999-08-04 | 800 | 800 | 800 | 800 | 8,000 | 546.41 |
| 1999-08-03 | 830 | 840 | 810 | 840 | 13,000 | 573.73 |
| 1999-08-02 | 790 | 840 | 772 | 840 | 8,000 | 573.73 |
| 1999-07-30 | 862 | 862 | 850 | 850 | 4,000 | 580.56 |
| 1999-07-29 | 890 | 890 | 852 | 852 | 7,000 | 581.93 |
| 1999-07-28 | 900 | 900 | 900 | 900 | 2,000 | 614.71 |
| 1999-07-27 | 900 | 910 | 900 | 900 | 8,000 | 614.71 |
| 1999-07-26 | 910 | 910 | 882 | 900 | 11,000 | 614.71 |
| 1999-07-23 | 860 | 920 | 860 | 908 | 60,000 | 620.18 |
| 1999-07-22 | 990 | 990 | 940 | 940 | 8,000 | 642.03 |
| 1999-07-21 | 1,000 | 1,000 | 980 | 980 | 6,000 | 669.35 |
| 1999-07-19 | 1,041 | 1,041 | 980 | 1,000 | 5,000 | 683.01 |
| 1999-07-16 | 1,010 | 1,040 | 1,000 | 1,040 | 11,000 | 710.33 |
| 1999-07-15 | 1,040 | 1,040 | 999 | 999 | 4,000 | 682.33 |
| 1999-07-14 | 1,050 | 1,080 | 1,050 | 1,050 | 19,000 | 717.16 |
| 1999-07-13 | 1,090 | 1,100 | 1,050 | 1,070 | 42,000 | 730.82 |
| 1999-07-12 | 980 | 1,055 | 980 | 1,050 | 37,000 | 717.16 |
| 1999-07-09 | 1,101 | 1,110 | 1,000 | 1,030 | 39,000 | 703.50 |
| 1999-07-08 | 1,120 | 1,120 | 1,000 | 1,090 | 36,000 | 744.49 |
| 1999-07-07 | 1,092 | 1,200 | 1,092 | 1,160 | 76,000 | 792.30 |
| 1999-07-06 | 1,092 | 1,092 | 1,065 | 1,072 | 119,000 | 732.19 |
| 1999-07-05 | 900 | 992 | 900 | 992 | 50,000 | 677.55 |
| 1999-07-02 | 870 | 915 | 870 | 892 | 41,000 | 609.25 |
| 1999-07-01 | 840 | 870 | 820 | 850 | 71,000 | 580.56 |
| 1999-06-30 | 810 | 840 | 810 | 840 | 25,000 | 573.73 |
| 1999-06-29 | 800 | 810 | 798 | 800 | 32,000 | 546.41 |
| 1999-06-28 | 810 | 810 | 790 | 810 | 22,000 | 553.24 |
| 1999-06-25 | 806 | 817 | 750 | 750 | 12,000 | 512.26 |
| 1999-06-24 | 799 | 815 | 780 | 800 | 35,000 | 546.41 |
| 1999-06-23 | 800 | 800 | 790 | 794 | 18,000 | 542.31 |
| 1999-06-22 | 780 | 790 | 766 | 790 | 30,000 | 539.58 |
| 1999-06-21 | 735 | 767 | 735 | 767 | 45,000 | 523.87 |
| 1999-06-18 | 720 | 725 | 710 | 725 | 11,000 | 495.19 |
| 1999-06-17 | 709 | 710 | 680 | 710 | 10,000 | 484.94 |
| 1999-06-16 | 700 | 700 | 700 | 700 | 8,000 | 478.11 |
| 1999-06-15 | 678 | 700 | 678 | 700 | 6,000 | 478.11 |
| 1999-06-14 | 678 | 678 | 678 | 678 | 1,000 | 463.08 |
| 1999-06-11 | 712 | 715 | 700 | 700 | 10,000 | 478.11 |
| 1999-06-10 | 707 | 708 | 700 | 708 | 11,000 | 483.57 |
| 1999-06-09 | 690 | 710 | 690 | 710 | 14,000 | 484.94 |
| 1999-06-08 | 660 | 670 | 660 | 670 | 10,000 | 457.62 |
| 1999-06-07 | 636 | 639 | 626 | 635 | 21,000 | 433.71 |
| 1999-06-04 | 625 | 625 | 625 | 625 | 18,000 | 426.88 |
| 1999-06-03 | 630 | 630 | 625 | 625 | 3,000 | 426.88 |
| 1999-06-02 | 620 | 650 | 620 | 650 | 3,000 | 443.96 |
| 1999-06-01 | 620 | 620 | 620 | 620 | 3,000 | 423.47 |
| 1999-05-31 | 610 | 620 | 610 | 620 | 4,000 | 423.47 |
| 1999-05-28 | 650 | 650 | 650 | 650 | 1,000 | 443.96 |
| 1999-05-27 | 650 | 666 | 650 | 666 | 2,000 | 454.89 |
| 1999-05-26 | 666 | 666 | 650 | 652 | 6,000 | 445.33 |
| 1999-05-25 | 720 | 740 | 666 | 666 | 11,000 | 454.89 |
| 1999-05-24 | 749 | 749 | 689 | 689 | 7,000 | 470.60 |
| 1999-05-21 | 691 | 750 | 688 | 750 | 23,000 | 512.26 |
| 1999-05-20 | 641 | 685 | 641 | 671 | 18,000 | 458.30 |
| 1999-05-19 | 643 | 643 | 641 | 641 | 5,000 | 437.81 |
| 1999-05-18 | 641 | 649 | 640 | 649 | 7,000 | 443.28 |
| 1999-05-17 | 640 | 650 | 636 | 640 | 14,000 | 437.13 |
| 1999-05-14 | 647 | 648 | 640 | 640 | 11,000 | 437.13 |
| 1999-05-13 | 650 | 650 | 640 | 648 | 27,000 | 442.59 |
| 1999-05-12 | 581 | 601 | 581 | 590 | 16,000 | 402.98 |
| 1999-05-11 | 570 | 570 | 560 | 561 | 5,000 | 383.17 |
| 1999-05-10 | 560 | 560 | 560 | 560 | 1,000 | 382.49 |
| 1999-05-07 | 550 | 560 | 550 | 560 | 3,000 | 382.49 |
| 1999-04-30 | 555 | 555 | 550 | 550 | 2,000 | 375.66 |
| 1999-04-28 | 550 | 555 | 550 | 555 | 11,000 | 379.07 |
| 1999-04-27 | 550 | 550 | 550 | 550 | 2,000 | 375.66 |
| 1999-04-26 | 536 | 550 | 536 | 550 | 2,000 | 375.66 |
| 1999-04-23 | 529 | 530 | 529 | 530 | 7,000 | 362 |
| 1999-04-22 | 559 | 559 | 529 | 530 | 9,000 | 362 |
| 1999-04-21 | 559 | 559 | 559 | 559 | 3,000 | 381.81 |
| 1999-04-20 | 559 | 559 | 549 | 559 | 3,000 | 381.81 |
| 1999-04-16 | 555 | 559 | 555 | 559 | 5,000 | 381.81 |
| 1999-04-15 | 559 | 559 | 559 | 559 | 1,000 | 381.81 |
| 1999-04-13 | 540 | 560 | 540 | 560 | 6,000 | 382.49 |
| 1999-04-12 | 540 | 580 | 540 | 580 | 4,000 | 396.15 |
| 1999-04-09 | 540 | 540 | 540 | 540 | 3,000 | 368.83 |
| 1999-04-08 | 540 | 540 | 540 | 540 | 8,000 | 368.83 |
| 1999-04-07 | 560 | 560 | 560 | 560 | 6,000 | 382.49 |
| 1999-04-06 | 485 | 485 | 485 | 485 | 3,000 | 331.26 |
| 1999-04-05 | 470 | 470 | 460 | 470 | 7,000 | 321.02 |
| 1999-04-02 | 463 | 463 | 460 | 460 | 5,000 | 314.19 |
| 1999-04-01 | 460 | 460 | 460 | 460 | 1,000 | 314.19 |
| 1999-03-31 | 459 | 460 | 458 | 460 | 6,000 | 314.19 |
| 1999-03-30 | 470 | 470 | 470 | 470 | 3,000 | 321.02 |
| 1999-03-26 | 459 | 459 | 458 | 458 | 2,000 | 312.82 |
| 1999-03-25 | 455 | 465 | 455 | 458 | 15,000 | 312.82 |
| 1999-03-24 | 470 | 470 | 465 | 465 | 8,000 | 317.60 |
| 1999-03-23 | 463 | 490 | 463 | 480 | 9,000 | 327.85 |
| 1999-03-19 | 454 | 463 | 454 | 463 | 17,000 | 316.24 |
| 1999-03-18 | 423 | 455 | 423 | 455 | 18,000 | 310.77 |
| 1999-03-17 | 401 | 423 | 401 | 423 | 11,000 | 288.92 |
| 1999-03-16 | 393 | 394 | 390 | 390 | 6,000 | 266.38 |
| 1999-03-15 | 391 | 392 | 391 | 392 | 5,000 | 267.74 |
| 1999-03-12 | 385 | 391 | 385 | 391 | 14,000 | 267.06 |
| 1999-03-11 | 375 | 385 | 375 | 380 | 20,000 | 259.55 |
| 1999-03-10 | 363 | 370 | 360 | 370 | 8,000 | 252.72 |
| 1999-03-09 | 360 | 365 | 355 | 363 | 18,000 | 247.93 |
| 1999-03-08 | 369 | 369 | 360 | 360 | 12,000 | 245.89 |
| 1999-03-04 | 326 | 326 | 326 | 326 | 2,000 | 222.66 |
| 1999-03-03 | 355 | 355 | 350 | 350 | 4,000 | 239.06 |
| 1999-03-02 | 360 | 360 | 360 | 360 | 1,000 | 245.89 |
| 1999-03-01 | 360 | 360 | 360 | 360 | 4,000 | 245.89 |
| 1999-02-26 | 330 | 359 | 330 | 358 | 10,000 | 244.52 |
| 1999-02-25 | 325 | 329 | 325 | 327 | 11,000 | 223.35 |
| 1999-02-24 | 325 | 325 | 325 | 325 | 2,000 | 221.98 |
| 1999-02-23 | 320 | 325 | 320 | 325 | 8,000 | 221.98 |
| 1999-02-22 | 313 | 320 | 313 | 320 | 3,000 | 218.56 |
| 1999-02-19 | 310 | 313 | 310 | 313 | 2,000 | 213.78 |
| 1999-02-18 | 314 | 318 | 314 | 318 | 2,000 | 217.20 |
| 1999-02-17 | 315 | 315 | 314 | 315 | 9,000 | 215.15 |
| 1999-02-16 | 317 | 317 | 315 | 315 | 4,000 | 215.15 |
| 1999-02-15 | 317 | 319 | 317 | 319 | 3,000 | 217.88 |
| 1999-02-12 | 317 | 317 | 317 | 317 | 2,000 | 216.52 |
| 1999-02-09 | 318 | 318 | 318 | 318 | 1,000 | 217.20 |
| 1999-02-08 | 318 | 318 | 310 | 318 | 4,000 | 217.20 |
| 1999-02-05 | 330 | 330 | 320 | 320 | 4,000 | 218.56 |
| 1999-02-03 | 320 | 320 | 320 | 320 | 3,000 | 218.56 |
| 1999-02-02 | 320 | 320 | 320 | 320 | 6,000 | 218.56 |
| 1999-02-01 | 325 | 325 | 325 | 325 | 3,000 | 221.98 |
| 1999-01-29 | 325 | 325 | 325 | 325 | 1,000 | 221.98 |
| 1999-01-27 | 325 | 325 | 325 | 325 | 2,000 | 221.98 |
| 1999-01-26 | 340 | 340 | 340 | 340 | 1,000 | 232.23 |
| 1999-01-25 | 340 | 340 | 339 | 340 | 11,000 | 232.23 |
| 1999-01-22 | 325 | 325 | 325 | 325 | 2,000 | 221.98 |
| 1999-01-21 | 325 | 325 | 325 | 325 | 1,000 | 221.98 |
| 1999-01-18 | 330 | 330 | 330 | 330 | 5,000 | 225.39 |
| 1999-01-12 | 322 | 325 | 320 | 325 | 8,000 | 221.98 |
| 1999-01-08 | 320 | 320 | 320 | 320 | 2,000 | 218.56 |
| 1999-01-07 | 326 | 326 | 326 | 326 | 5,000 | 222.66 |
| 1999-01-06 | 326 | 326 | 321 | 321 | 2,000 | 219.25 |
| 1999-01-05 | 326 | 326 | 326 | 326 | 1,000 | 222.66 |
| 1999-01-04 | 326 | 326 | 326 | 326 | 1,000 | 222.66 |
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
