9896 JKホールディングス(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 546 | 549 | 546 | 549 | 3,000 | 412.47 |
| 2000-12-26 | 555 | 555 | 545 | 545 | 6,000 | 409.47 |
| 2000-12-25 | 546 | 550 | 545 | 545 | 22,000 | 409.47 |
| 2000-12-22 | 545 | 545 | 545 | 545 | 10,000 | 409.47 |
| 2000-12-21 | 550 | 550 | 550 | 550 | 11,000 | 413.22 |
| 2000-12-19 | 551 | 551 | 551 | 551 | 2,000 | 413.97 |
| 2000-12-18 | 551 | 551 | 551 | 551 | 1,000 | 413.97 |
| 2000-12-13 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-12-12 | 550 | 550 | 546 | 546 | 2,000 | 410.22 |
| 2000-12-11 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-12-08 | 595 | 600 | 545 | 545 | 17,000 | 409.47 |
| 2000-12-07 | 545 | 545 | 545 | 545 | 10,000 | 409.47 |
| 2000-12-06 | 550 | 550 | 545 | 545 | 14,000 | 409.47 |
| 2000-12-05 | 545 | 545 | 545 | 545 | 5,000 | 409.47 |
| 2000-12-04 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2000-11-30 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-11-29 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-11-28 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-11-27 | 580 | 580 | 550 | 550 | 2,000 | 413.22 |
| 2000-11-24 | 564 | 564 | 550 | 550 | 13,000 | 413.22 |
| 2000-11-22 | 555 | 560 | 555 | 560 | 3,000 | 420.74 |
| 2000-11-21 | 551 | 551 | 551 | 551 | 1,000 | 413.97 |
| 2000-11-17 | 551 | 551 | 550 | 550 | 6,000 | 413.22 |
| 2000-11-14 | 560 | 560 | 551 | 551 | 2,000 | 413.97 |
| 2000-11-10 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2000-11-08 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2000-11-07 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2000-11-06 | 550 | 560 | 550 | 560 | 3,000 | 420.74 |
| 2000-11-01 | 560 | 570 | 560 | 570 | 2,000 | 428.25 |
| 2000-10-31 | 570 | 570 | 570 | 570 | 3,000 | 428.25 |
| 2000-10-30 | 580 | 580 | 570 | 570 | 3,000 | 428.25 |
| 2000-10-27 | 590 | 590 | 590 | 590 | 1,000 | 443.28 |
| 2000-10-26 | 589 | 590 | 580 | 590 | 7,000 | 443.28 |
| 2000-10-25 | 590 | 590 | 590 | 590 | 8,000 | 443.28 |
| 2000-10-24 | 570 | 570 | 570 | 570 | 1,000 | 428.25 |
| 2000-10-23 | 550 | 570 | 550 | 570 | 3,000 | 428.25 |
| 2000-10-20 | 545 | 550 | 545 | 550 | 2,000 | 413.22 |
| 2000-10-19 | 550 | 569 | 550 | 550 | 10,000 | 413.22 |
| 2000-10-13 | 550 | 550 | 546 | 546 | 16,000 | 410.22 |
| 2000-10-12 | 550 | 551 | 550 | 551 | 8,000 | 413.97 |
| 2000-10-10 | 550 | 550 | 550 | 550 | 2,000 | 413.22 |
| 2000-10-06 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2000-10-05 | 546 | 546 | 546 | 546 | 3,000 | 410.22 |
| 2000-10-04 | 546 | 546 | 546 | 546 | 3,000 | 410.22 |
| 2000-09-29 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2000-09-25 | 654 | 654 | 654 | 654 | 6,000 | 491.36 |
| 2000-09-22 | 584 | 584 | 584 | 584 | 1,000 | 438.77 |
| 2000-09-19 | 546 | 546 | 546 | 546 | 1,000 | 410.22 |
| 2000-09-13 | 541 | 541 | 541 | 541 | 4,000 | 406.46 |
| 2000-09-11 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2000-09-08 | 545 | 545 | 542 | 542 | 9,000 | 407.21 |
| 2000-09-07 | 541 | 541 | 541 | 541 | 2,000 | 406.46 |
| 2000-09-01 | 522 | 550 | 522 | 535 | 4,000 | 401.95 |
| 2000-08-31 | 522 | 522 | 522 | 522 | 1,000 | 392.19 |
| 2000-08-29 | 618 | 618 | 618 | 618 | 1,000 | 464.31 |
| 2000-08-25 | 621 | 621 | 618 | 618 | 12,000 | 464.31 |
| 2000-08-23 | 612 | 612 | 612 | 612 | 1,000 | 459.81 |
| 2000-08-22 | 600 | 614 | 600 | 614 | 3,000 | 461.31 |
| 2000-08-21 | 600 | 600 | 600 | 600 | 2,000 | 450.79 |
| 2000-08-18 | 586 | 600 | 586 | 600 | 3,000 | 450.79 |
| 2000-08-17 | 590 | 590 | 588 | 588 | 3,000 | 441.77 |
| 2000-08-16 | 595 | 595 | 593 | 593 | 4,000 | 445.53 |
| 2000-08-11 | 596 | 596 | 596 | 596 | 1,000 | 447.78 |
| 2000-08-10 | 598 | 598 | 596 | 596 | 4,000 | 447.78 |
| 2000-08-09 | 600 | 600 | 600 | 600 | 1,000 | 450.79 |
| 2000-08-08 | 623 | 623 | 623 | 623 | 1,000 | 468.07 |
| 2000-08-07 | 600 | 600 | 593 | 593 | 3,000 | 445.53 |
| 2000-08-04 | 595 | 595 | 595 | 595 | 3,000 | 447.03 |
| 2000-08-02 | 596 | 600 | 595 | 595 | 3,000 | 447.03 |
| 2000-08-01 | 596 | 596 | 566 | 576 | 8,000 | 432.76 |
| 2000-07-31 | 605 | 620 | 600 | 600 | 12,000 | 450.79 |
| 2000-07-28 | 620 | 625 | 611 | 611 | 9,000 | 459.05 |
| 2000-07-27 | 630 | 630 | 625 | 625 | 5,000 | 469.57 |
| 2000-07-26 | 639 | 639 | 639 | 639 | 1,000 | 480.09 |
| 2000-07-25 | 648 | 648 | 648 | 648 | 5,000 | 486.85 |
| 2000-07-24 | 600 | 600 | 595 | 598 | 10,000 | 449.29 |
| 2000-07-21 | 600 | 600 | 600 | 600 | 5,000 | 450.79 |
| 2000-07-19 | 600 | 600 | 598 | 598 | 7,000 | 449.29 |
| 2000-07-18 | 600 | 600 | 599 | 599 | 9,000 | 450.04 |
| 2000-07-17 | 600 | 600 | 595 | 600 | 13,000 | 450.79 |
| 2000-07-14 | 600 | 600 | 590 | 600 | 9,000 | 450.79 |
| 2000-07-13 | 593 | 600 | 590 | 590 | 8,000 | 443.28 |
| 2000-07-12 | 600 | 600 | 595 | 595 | 7,000 | 447.03 |
| 2000-07-11 | 599 | 599 | 599 | 599 | 1,000 | 450.04 |
| 2000-07-10 | 600 | 600 | 600 | 600 | 15,000 | 450.79 |
| 2000-07-07 | 576 | 577 | 560 | 560 | 4,000 | 420.74 |
| 2000-07-06 | 577 | 590 | 577 | 577 | 8,000 | 433.51 |
| 2000-07-05 | 570 | 570 | 557 | 557 | 5,000 | 418.48 |
| 2000-07-04 | 556 | 556 | 556 | 556 | 1,000 | 417.73 |
| 2000-07-03 | 550 | 550 | 550 | 550 | 2,000 | 413.22 |
| 2000-06-30 | 590 | 590 | 550 | 550 | 6,000 | 413.22 |
| 2000-06-27 | 529 | 529 | 520 | 520 | 4,000 | 390.68 |
| 2000-06-26 | 529 | 529 | 529 | 529 | 4,000 | 397.45 |
| 2000-06-23 | 530 | 530 | 529 | 529 | 6,000 | 397.45 |
| 2000-06-22 | 503 | 503 | 503 | 503 | 11,000 | 377.91 |
| 2000-06-21 | 506 | 506 | 506 | 506 | 4,000 | 380.17 |
| 2000-06-20 | 505 | 506 | 504 | 506 | 8,000 | 380.17 |
| 2000-06-19 | 505 | 505 | 505 | 505 | 3,000 | 379.41 |
| 2000-06-16 | 504 | 504 | 500 | 501 | 18,000 | 376.41 |
| 2000-06-15 | 503 | 503 | 503 | 503 | 1,000 | 377.91 |
| 2000-06-14 | 510 | 510 | 504 | 504 | 6,000 | 378.66 |
| 2000-06-13 | 505 | 505 | 505 | 505 | 4,000 | 379.41 |
| 2000-06-12 | 500 | 510 | 500 | 500 | 16,000 | 375.66 |
| 2000-06-09 | 505 | 505 | 500 | 500 | 5,000 | 375.66 |
| 2000-06-08 | 505 | 505 | 505 | 505 | 1,000 | 379.41 |
| 2000-06-07 | 505 | 505 | 505 | 505 | 1,000 | 379.41 |
| 2000-06-06 | 505 | 505 | 505 | 505 | 5,000 | 379.41 |
| 2000-06-05 | 505 | 505 | 505 | 505 | 2,000 | 379.41 |
| 2000-06-02 | 505 | 505 | 505 | 505 | 2,000 | 379.41 |
| 2000-06-01 | 501 | 501 | 501 | 501 | 2,000 | 376.41 |
| 2000-05-30 | 500 | 500 | 500 | 500 | 3,000 | 375.66 |
| 2000-05-29 | 500 | 501 | 500 | 500 | 14,000 | 375.66 |
| 2000-05-26 | 500 | 500 | 500 | 500 | 27,000 | 375.66 |
| 2000-05-25 | 507 | 508 | 500 | 508 | 13,000 | 381.67 |
| 2000-05-24 | 500 | 500 | 500 | 500 | 1,000 | 375.66 |
| 2000-05-23 | 507 | 507 | 500 | 500 | 5,000 | 375.66 |
| 2000-05-22 | 501 | 510 | 500 | 500 | 11,000 | 375.66 |
| 2000-05-19 | 501 | 501 | 501 | 501 | 3,000 | 376.41 |
| 2000-05-18 | 500 | 500 | 500 | 500 | 6,000 | 375.66 |
| 2000-05-17 | 500 | 500 | 500 | 500 | 3,000 | 375.66 |
| 2000-05-16 | 500 | 500 | 500 | 500 | 2,000 | 375.66 |
| 2000-05-15 | 510 | 510 | 510 | 510 | 3,000 | 383.17 |
| 2000-05-12 | 505 | 510 | 501 | 510 | 5,000 | 383.17 |
| 2000-05-11 | 500 | 500 | 500 | 500 | 19,000 | 375.66 |
| 2000-05-10 | 500 | 500 | 500 | 500 | 1,000 | 375.66 |
| 2000-05-09 | 502 | 502 | 500 | 500 | 25,000 | 375.66 |
| 2000-05-08 | 510 | 510 | 500 | 500 | 27,000 | 375.66 |
| 2000-05-02 | 510 | 510 | 500 | 500 | 44,000 | 375.66 |
| 2000-05-01 | 509 | 509 | 505 | 505 | 2,000 | 379.41 |
| 2000-04-28 | 510 | 510 | 510 | 510 | 1,000 | 383.17 |
| 2000-04-27 | 510 | 510 | 510 | 510 | 1,000 | 383.17 |
| 2000-04-26 | 530 | 530 | 500 | 500 | 6,000 | 375.66 |
| 2000-04-25 | 500 | 505 | 485 | 485 | 12,000 | 364.39 |
| 2000-04-24 | 486 | 486 | 485 | 485 | 2,000 | 364.39 |
| 2000-04-21 | 465 | 465 | 465 | 465 | 4,000 | 349.36 |
| 2000-04-20 | 450 | 465 | 450 | 465 | 2,000 | 349.36 |
| 2000-04-19 | 465 | 465 | 465 | 465 | 1,000 | 349.36 |
| 2000-04-18 | 465 | 465 | 465 | 465 | 2,000 | 349.36 |
| 2000-04-14 | 500 | 500 | 500 | 500 | 2,000 | 375.66 |
| 2000-04-13 | 500 | 510 | 500 | 510 | 4,000 | 383.17 |
| 2000-04-11 | 499 | 499 | 499 | 499 | 1,000 | 374.91 |
| 2000-04-07 | 497 | 498 | 497 | 498 | 2,000 | 374.16 |
| 2000-04-06 | 529 | 529 | 529 | 529 | 1,000 | 397.45 |
| 2000-04-05 | 529 | 529 | 529 | 529 | 3,000 | 397.45 |
| 2000-04-04 | 529 | 529 | 529 | 529 | 1,000 | 397.45 |
| 2000-03-31 | 500 | 531 | 498 | 531 | 8,000 | 398.95 |
| 2000-03-29 | 501 | 511 | 501 | 511 | 2,000 | 383.92 |
| 2000-03-28 | 500 | 502 | 500 | 501 | 3,000 | 376.41 |
| 2000-03-27 | 570 | 570 | 520 | 550 | 9,000 | 375.66 |
| 2000-03-24 | 551 | 560 | 551 | 560 | 7,000 | 382.49 |
| 2000-03-23 | 522 | 522 | 521 | 521 | 2,000 | 355.85 |
| 2000-03-22 | 520 | 520 | 520 | 520 | 1,000 | 355.17 |
| 2000-03-21 | 502 | 502 | 502 | 502 | 13,000 | 342.87 |
| 2000-03-17 | 501 | 501 | 501 | 501 | 2,000 | 342.19 |
| 2000-03-16 | 500 | 500 | 500 | 500 | 1,000 | 341.51 |
| 2000-03-15 | 490 | 500 | 490 | 500 | 5,000 | 341.51 |
| 2000-03-14 | 500 | 500 | 500 | 500 | 3,000 | 341.51 |
| 2000-03-10 | 520 | 520 | 510 | 515 | 10,000 | 351.75 |
| 2000-03-09 | 501 | 501 | 500 | 500 | 10,000 | 341.51 |
| 2000-03-08 | 481 | 500 | 481 | 498 | 8,000 | 340.14 |
| 2000-03-07 | 478 | 480 | 475 | 480 | 7,000 | 327.85 |
| 2000-03-03 | 485 | 485 | 480 | 480 | 10,000 | 327.85 |
| 2000-03-02 | 480 | 485 | 480 | 485 | 6,000 | 331.26 |
| 2000-03-01 | 478 | 480 | 478 | 480 | 5,000 | 327.85 |
| 2000-02-29 | 475 | 478 | 475 | 478 | 7,000 | 326.48 |
| 2000-02-28 | 470 | 500 | 470 | 500 | 12,000 | 341.51 |
| 2000-02-25 | 520 | 520 | 470 | 470 | 17,000 | 321.02 |
| 2000-02-24 | 500 | 500 | 500 | 500 | 1,000 | 341.51 |
| 2000-02-23 | 500 | 510 | 490 | 510 | 12,000 | 348.34 |
| 2000-02-22 | 500 | 500 | 500 | 500 | 1,000 | 341.51 |
| 2000-02-21 | 510 | 510 | 508 | 508 | 5,000 | 346.97 |
| 2000-02-18 | 510 | 510 | 510 | 510 | 13,000 | 348.34 |
| 2000-02-16 | 520 | 520 | 520 | 520 | 6,000 | 355.17 |
| 2000-02-15 | 510 | 520 | 510 | 520 | 10,000 | 355.17 |
| 2000-02-14 | 510 | 510 | 510 | 510 | 6,000 | 348.34 |
| 2000-02-10 | 525 | 525 | 525 | 525 | 2,000 | 358.58 |
| 2000-02-09 | 542 | 542 | 527 | 527 | 5,000 | 359.95 |
| 2000-02-08 | 544 | 544 | 543 | 543 | 2,000 | 370.88 |
| 2000-02-07 | 540 | 542 | 540 | 542 | 4,000 | 370.19 |
| 2000-02-04 | 542 | 542 | 542 | 542 | 3,000 | 370.19 |
| 2000-02-03 | 540 | 540 | 540 | 540 | 1,000 | 368.83 |
| 2000-02-02 | 542 | 542 | 540 | 540 | 5,000 | 368.83 |
| 2000-02-01 | 531 | 540 | 531 | 540 | 7,000 | 368.83 |
| 2000-01-31 | 531 | 531 | 531 | 531 | 1,000 | 362.68 |
| 2000-01-28 | 535 | 539 | 530 | 530 | 6,000 | 362 |
| 2000-01-27 | 525 | 525 | 525 | 525 | 14,000 | 358.58 |
| 2000-01-26 | 530 | 531 | 520 | 520 | 27,000 | 355.17 |
| 2000-01-25 | 530 | 530 | 510 | 530 | 28,000 | 362 |
| 2000-01-24 | 528 | 528 | 520 | 520 | 11,000 | 355.17 |
| 2000-01-21 | 520 | 520 | 518 | 518 | 8,000 | 353.80 |
| 2000-01-20 | 505 | 520 | 505 | 520 | 7,000 | 355.17 |
| 2000-01-19 | 525 | 525 | 501 | 501 | 3,000 | 342.19 |
| 2000-01-18 | 515 | 518 | 515 | 518 | 9,000 | 353.80 |
| 2000-01-17 | 495 | 515 | 495 | 515 | 12,000 | 351.75 |
| 2000-01-14 | 505 | 505 | 496 | 496 | 3,000 | 338.78 |
| 2000-01-13 | 510 | 515 | 510 | 515 | 7,000 | 351.75 |
| 2000-01-12 | 495 | 520 | 494 | 520 | 10,000 | 355.17 |
| 2000-01-11 | 515 | 515 | 491 | 491 | 5,000 | 335.36 |
| 2000-01-07 | 515 | 515 | 515 | 515 | 2,000 | 351.75 |
| 2000-01-06 | 515 | 520 | 515 | 520 | 7,000 | 355.17 |
| 2000-01-05 | 505 | 520 | 500 | 520 | 4,000 | 355.17 |
| 2000-01-04 | 505 | 505 | 505 | 505 | 5,000 | 344.92 |
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