9896 JKホールディングス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 444 | 444 | 444 | 444 | 1,000 | 333.58 |
| 2001-12-27 | 469 | 469 | 439 | 439 | 4,000 | 329.83 |
| 2001-12-26 | 490 | 500 | 470 | 470 | 3,000 | 353.12 |
| 2001-12-25 | 481 | 500 | 481 | 500 | 8,000 | 375.66 |
| 2001-12-21 | 482 | 482 | 481 | 481 | 2,000 | 361.38 |
| 2001-12-20 | 472 | 472 | 472 | 472 | 1,000 | 354.62 |
| 2001-12-19 | 473 | 473 | 473 | 473 | 1,000 | 355.37 |
| 2001-12-18 | 471 | 471 | 471 | 471 | 5,000 | 353.87 |
| 2001-12-14 | 470 | 490 | 470 | 490 | 2,000 | 368.14 |
| 2001-12-13 | 490 | 490 | 490 | 490 | 2,000 | 368.14 |
| 2001-12-12 | 490 | 490 | 490 | 490 | 2,000 | 368.14 |
| 2001-12-10 | 530 | 530 | 525 | 525 | 20,000 | 394.44 |
| 2001-12-07 | 491 | 491 | 491 | 491 | 1,000 | 368.90 |
| 2001-12-06 | 491 | 491 | 491 | 491 | 1,000 | 368.90 |
| 2001-12-05 | 491 | 491 | 491 | 491 | 1,000 | 368.90 |
| 2001-12-04 | 500 | 500 | 500 | 500 | 2,000 | 375.66 |
| 2001-11-22 | 530 | 530 | 530 | 530 | 8,000 | 398.20 |
| 2001-11-21 | 486 | 492 | 486 | 492 | 2,000 | 369.65 |
| 2001-11-19 | 520 | 520 | 520 | 520 | 3,000 | 390.68 |
| 2001-11-16 | 465 | 465 | 465 | 465 | 3,000 | 349.36 |
| 2001-11-15 | 450 | 450 | 450 | 450 | 1,000 | 338.09 |
| 2001-11-14 | 480 | 480 | 450 | 450 | 13,000 | 338.09 |
| 2001-11-07 | 493 | 493 | 486 | 493 | 23,000 | 370.40 |
| 2001-11-02 | 540 | 540 | 540 | 540 | 3,000 | 405.71 |
| 2001-10-26 | 490 | 550 | 485 | 550 | 7,000 | 413.22 |
| 2001-10-25 | 498 | 498 | 493 | 493 | 10,000 | 370.40 |
| 2001-10-24 | 493 | 493 | 493 | 493 | 1,000 | 370.40 |
| 2001-10-22 | 510 | 510 | 482 | 482 | 4,000 | 362.13 |
| 2001-10-11 | 512 | 512 | 512 | 512 | 1,000 | 384.67 |
| 2001-10-10 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2001-10-05 | 528 | 528 | 527 | 527 | 3,000 | 395.94 |
| 2001-10-03 | 530 | 530 | 530 | 530 | 2,000 | 398.20 |
| 2001-09-26 | 534 | 534 | 534 | 534 | 1,000 | 401.20 |
| 2001-09-25 | 537 | 537 | 537 | 537 | 7,000 | 403.46 |
| 2001-09-21 | 470 | 470 | 460 | 462 | 4,000 | 347.11 |
| 2001-09-20 | 490 | 490 | 485 | 485 | 4,000 | 364.39 |
| 2001-09-17 | 490 | 490 | 490 | 490 | 1,000 | 368.14 |
| 2001-09-13 | 490 | 490 | 490 | 490 | 2,000 | 368.14 |
| 2001-09-12 | 485 | 500 | 485 | 500 | 4,000 | 375.66 |
| 2001-09-06 | 530 | 530 | 530 | 530 | 2,000 | 398.20 |
| 2001-09-04 | 540 | 540 | 530 | 530 | 3,000 | 398.20 |
| 2001-09-03 | 540 | 540 | 540 | 540 | 7,000 | 405.71 |
| 2001-08-31 | 511 | 540 | 511 | 540 | 3,000 | 405.71 |
| 2001-08-28 | 510 | 540 | 510 | 540 | 2,000 | 405.71 |
| 2001-08-27 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2001-08-24 | 549 | 550 | 549 | 550 | 7,000 | 413.22 |
| 2001-08-21 | 531 | 531 | 531 | 531 | 1,000 | 398.95 |
| 2001-08-16 | 530 | 530 | 530 | 530 | 1,000 | 398.20 |
| 2001-08-13 | 545 | 545 | 545 | 545 | 2,000 | 409.47 |
| 2001-08-10 | 537 | 537 | 537 | 537 | 1,000 | 403.46 |
| 2001-08-08 | 536 | 536 | 536 | 536 | 1,000 | 402.71 |
| 2001-08-07 | 531 | 531 | 531 | 531 | 1,000 | 398.95 |
| 2001-08-03 | 540 | 551 | 540 | 551 | 2,000 | 413.97 |
| 2001-08-02 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2001-07-26 | 600 | 600 | 600 | 600 | 2,000 | 450.79 |
| 2001-07-25 | 559 | 559 | 559 | 559 | 6,000 | 419.99 |
| 2001-07-24 | 540 | 550 | 540 | 550 | 2,000 | 413.22 |
| 2001-07-18 | 540 | 540 | 540 | 540 | 2,000 | 405.71 |
| 2001-07-17 | 550 | 550 | 540 | 540 | 8,000 | 405.71 |
| 2001-07-13 | 590 | 590 | 590 | 590 | 2,000 | 443.28 |
| 2001-07-11 | 589 | 610 | 589 | 600 | 5,000 | 450.79 |
| 2001-07-10 | 630 | 630 | 600 | 600 | 13,000 | 450.79 |
| 2001-07-06 | 550 | 550 | 550 | 550 | 11,000 | 413.22 |
| 2001-07-05 | 571 | 571 | 551 | 551 | 7,000 | 413.97 |
| 2001-07-04 | 560 | 560 | 551 | 551 | 2,000 | 413.97 |
| 2001-07-03 | 550 | 550 | 550 | 550 | 1,000 | 413.22 |
| 2001-07-02 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2001-06-29 | 550 | 550 | 550 | 550 | 4,000 | 413.22 |
| 2001-06-27 | 539 | 539 | 539 | 539 | 1,000 | 404.96 |
| 2001-06-26 | 550 | 554 | 549 | 549 | 3,000 | 412.47 |
| 2001-06-25 | 535 | 549 | 535 | 549 | 10,000 | 412.47 |
| 2001-06-22 | 555 | 555 | 535 | 541 | 6,000 | 406.46 |
| 2001-06-21 | 550 | 550 | 550 | 550 | 3,000 | 413.22 |
| 2001-06-19 | 560 | 560 | 550 | 550 | 4,000 | 413.22 |
| 2001-06-18 | 561 | 561 | 561 | 561 | 1,000 | 421.49 |
| 2001-06-14 | 560 | 561 | 560 | 561 | 6,000 | 421.49 |
| 2001-06-08 | 560 | 560 | 560 | 560 | 2,000 | 420.74 |
| 2001-06-06 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2001-06-05 | 561 | 561 | 560 | 560 | 4,000 | 420.74 |
| 2001-05-29 | 561 | 561 | 561 | 561 | 1,000 | 421.49 |
| 2001-05-25 | 595 | 595 | 595 | 595 | 8,000 | 447.03 |
| 2001-05-21 | 580 | 590 | 580 | 590 | 3,000 | 443.28 |
| 2001-05-18 | 571 | 588 | 568 | 588 | 4,000 | 441.77 |
| 2001-05-16 | 555 | 555 | 555 | 555 | 1,000 | 416.98 |
| 2001-05-15 | 552 | 552 | 552 | 552 | 1,000 | 414.73 |
| 2001-05-14 | 532 | 552 | 532 | 552 | 4,000 | 414.73 |
| 2001-05-11 | 552 | 552 | 551 | 552 | 5,000 | 414.73 |
| 2001-05-08 | 560 | 560 | 560 | 560 | 2,000 | 420.74 |
| 2001-05-02 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2001-04-27 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2001-04-26 | 557 | 557 | 557 | 557 | 1,000 | 418.48 |
| 2001-04-25 | 558 | 577 | 558 | 577 | 9,000 | 433.51 |
| 2001-04-24 | 570 | 570 | 570 | 570 | 2,000 | 428.25 |
| 2001-04-20 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2001-04-19 | 560 | 560 | 560 | 560 | 3,000 | 420.74 |
| 2001-04-18 | 555 | 555 | 555 | 555 | 1,000 | 416.98 |
| 2001-04-12 | 551 | 551 | 551 | 551 | 1,000 | 413.97 |
| 2001-04-10 | 570 | 570 | 550 | 550 | 6,000 | 413.22 |
| 2001-04-09 | 550 | 550 | 550 | 550 | 11,000 | 413.22 |
| 2001-04-05 | 549 | 550 | 547 | 547 | 4,000 | 410.97 |
| 2001-04-04 | 549 | 549 | 549 | 549 | 1,000 | 412.47 |
| 2001-04-02 | 555 | 555 | 546 | 546 | 3,000 | 410.22 |
| 2001-03-30 | 560 | 560 | 560 | 560 | 1,000 | 420.74 |
| 2001-03-29 | 575 | 580 | 575 | 580 | 4,000 | 435.76 |
| 2001-03-26 | 580 | 580 | 580 | 580 | 1,000 | 435.76 |
| 2001-03-23 | 590 | 590 | 554 | 579 | 9,000 | 435.01 |
| 2001-03-22 | 570 | 570 | 570 | 570 | 2,000 | 428.25 |
| 2001-03-19 | 546 | 546 | 546 | 546 | 3,000 | 410.22 |
| 2001-03-15 | 545 | 546 | 545 | 546 | 11,000 | 410.22 |
| 2001-03-14 | 546 | 546 | 545 | 546 | 8,000 | 410.22 |
| 2001-03-12 | 541 | 541 | 541 | 541 | 1,000 | 406.46 |
| 2001-02-28 | 541 | 541 | 541 | 541 | 1,000 | 406.46 |
| 2001-02-27 | 570 | 580 | 570 | 580 | 4,000 | 435.76 |
| 2001-02-26 | 570 | 570 | 570 | 570 | 1,000 | 428.25 |
| 2001-02-23 | 534 | 569 | 534 | 569 | 15,000 | 427.50 |
| 2001-02-22 | 540 | 540 | 540 | 540 | 5,000 | 405.71 |
| 2001-02-21 | 533 | 533 | 532 | 532 | 2,000 | 399.70 |
| 2001-02-19 | 530 | 530 | 530 | 530 | 1,000 | 398.20 |
| 2001-02-16 | 530 | 530 | 530 | 530 | 1,000 | 398.20 |
| 2001-02-15 | 530 | 530 | 530 | 530 | 1,000 | 398.20 |
| 2001-02-14 | 530 | 530 | 530 | 530 | 1,000 | 398.20 |
| 2001-02-13 | 530 | 530 | 530 | 530 | 2,000 | 398.20 |
| 2001-02-09 | 530 | 530 | 530 | 530 | 2,000 | 398.20 |
| 2001-02-08 | 535 | 535 | 535 | 535 | 2,000 | 401.95 |
| 2001-02-06 | 535 | 535 | 535 | 535 | 1,000 | 401.95 |
| 2001-02-05 | 535 | 535 | 535 | 535 | 2,000 | 401.95 |
| 2001-02-02 | 535 | 535 | 535 | 535 | 1,000 | 401.95 |
| 2001-02-01 | 536 | 536 | 536 | 536 | 1,000 | 402.71 |
| 2001-01-31 | 535 | 535 | 535 | 535 | 7,000 | 401.95 |
| 2001-01-26 | 570 | 570 | 535 | 535 | 3,000 | 401.95 |
| 2001-01-25 | 570 | 570 | 570 | 570 | 7,000 | 428.25 |
| 2001-01-24 | 537 | 537 | 535 | 535 | 2,000 | 401.95 |
| 2001-01-23 | 537 | 537 | 536 | 536 | 2,000 | 402.71 |
| 2001-01-22 | 536 | 536 | 536 | 536 | 1,000 | 402.71 |
| 2001-01-18 | 536 | 536 | 535 | 535 | 5,000 | 401.95 |
| 2001-01-15 | 535 | 535 | 535 | 535 | 1,000 | 401.95 |
| 2001-01-12 | 550 | 550 | 535 | 535 | 15,000 | 401.95 |
| 2001-01-11 | 545 | 550 | 545 | 550 | 3,000 | 413.22 |
| 2001-01-10 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
| 2001-01-09 | 545 | 545 | 545 | 545 | 1,000 | 409.47 |
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
