9896 JKホールディングス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	630	640	628	628	8,200	570.91
2003-12-29	635	636	625	626	4,500	569.09
2003-12-26	644	644	635	636	3,100	578.18
2003-12-25	649	649	638	640	10,000	581.82
2003-12-24	645	650	640	642	11,200	583.64
2003-12-22	634	650	631	649	14,600	590
2003-12-19	624	630	612	630	12,100	572.73
2003-12-18	623	633	610	624	7,900	567.27
2003-12-17	633	633	623	623	7,200	566.36
2003-12-16	628	638	628	633	5,400	575.46
2003-12-15	646	648	639	647	3,200	588.18
2003-12-12	650	650	636	645	31,400	586.36
2003-12-11	649	650	635	650	6,100	590.91
2003-12-10	660	660	636	636	35,300	578.18
2003-12-09	640	641	633	639	8,200	580.91
2003-12-08	633	640	626	640	10,000	581.82
2003-12-05	631	631	626	626	14,300	569.09
2003-12-04	630	635	630	630	4,400	572.73
2003-12-03	628	638	625	636	6,400	578.18
2003-12-02	632	638	627	627	5,200	570
2003-12-01	630	640	625	640	5,900	581.82
2003-11-28	639	640	630	631	6,800	573.64
2003-11-27	640	642	638	638	4,800	580
2003-11-26	665	665	636	645	4,500	586.36
2003-11-25	668	668	636	636	8,700	578.18
2003-11-21	621	640	621	635	4,600	577.27
2003-11-20	608	626	608	622	3,000	565.46
2003-11-19	602	630	602	630	5,200	572.73
2003-11-18	631	631	601	606	7,500	550.91
2003-11-17	641	646	595	635	5,300	577.27
2003-11-14	633	644	633	644	8,800	585.46
2003-11-13	658	658	626	633	4,800	575.46
2003-11-12	663	663	622	642	12,600	583.64
2003-11-11	666	667	640	663	10,700	602.73
2003-11-10	631	668	631	668	24,800	607.27
2003-11-07	620	630	620	627	6,500	570
2003-11-06	616	634	616	622	5,600	565.46
2003-11-05	635	635	600	622	11,800	565.46
2003-11-04	640	649	635	635	5,600	577.27
2003-10-31	646	650	633	640	8,600	581.82
2003-10-30	651	652	646	650	7,700	590.91
2003-10-29	645	656	645	652	6,700	592.73
2003-10-28	640	663	640	645	8,100	586.36
2003-10-27	640	651	640	641	6,200	582.73
2003-10-24	665	665	650	651	29,300	591.82
2003-10-23	674	674	640	645	11,800	586.36
2003-10-22	680	681	674	674	5,300	612.73
2003-10-21	676	689	671	689	12,500	626.36
2003-10-20	673	697	673	696	5,200	632.73
2003-10-17	693	698	660	698	8,200	634.55
2003-10-16	700	700	685	692	11,800	629.09
2003-10-15	670	700	669	700	18,400	636.36
2003-10-14	675	680	670	678	6,900	616.36
2003-10-10	673	683	662	662	20,600	601.82
2003-10-09	662	680	657	673	13,000	611.82
2003-10-08	640	668	635	661	18,000	600.91
2003-10-07	672	676	659	664	6,600	603.64
2003-10-06	680	685	674	674	8,500	612.73
2003-10-03	680	685	670	680	7,300	618.18
2003-10-02	676	684	670	683	12,000	620.91
2003-10-01	670	689	670	681	18,000	619.09
2003-09-30	682	682	670	670	5,000	609.09
2003-09-29	700	700	690	692	8,100	629.09
2003-09-26	675	700	665	690	24,200	627.27
2003-09-25	706	706	675	684	20,000	621.82
2003-09-24	730	750	690	691	47,300	628.18
2003-09-22	750	750	700	720	66,500	654.55
2003-09-19	659	670	658	669	20,100	608.18
2003-09-18	641	658	640	658	26,200	598.18
2003-09-17	645	645	630	635	9,800	577.27
2003-09-16	640	649	621	640	21,300	581.82
2003-09-12	635	635	610	620	35,300	563.64
2003-09-11	619	635	619	635	20,200	577.27
2003-09-10	628	628	618	619	18,800	562.73
2003-09-09	613	630	610	621	22,400	564.55
2003-09-08	595	619	592	610	22,500	554.55
2003-09-05	592	592	580	581	19,000	528.18
2003-09-04	585	590	582	582	11,100	529.09
2003-09-03	586	590	581	582	14,800	529.09
2003-09-02	582	587	582	585	5,100	531.82
2003-09-01	593	597	585	590	8,600	536.36
2003-08-29	587	593	585	586	11,500	532.73
2003-08-28	590	599	587	587	10,300	533.64
2003-08-27	593	595	590	590	6,900	536.36
2003-08-26	605	605	593	595	9,000	540.91
2003-08-25	603	603	592	596	12,500	541.82
2003-08-22	593	600	593	593	10,000	539.09
2003-08-21	588	603	588	600	8,100	545.46
2003-08-20	595	609	590	600	17,000	545.46
2003-08-19	590	595	587	595	4,400	540.91
2003-08-18	600	600	584	600	4,000	545.46
2003-08-15	600	600	589	590	2,800	536.36
2003-08-14	598	600	589	590	3,400	536.36
2003-08-13	585	599	581	598	4,600	543.64
2003-08-12	585	599	584	589	3,400	535.46
2003-08-11	597	600	585	585	3,300	531.82
2003-08-08	601	611	584	587	15,300	533.64
2003-08-07	616	616	604	604	6,100	549.09
2003-08-06	620	630	615	615	6,600	559.09
2003-08-05	620	650	615	638	11,200	580
2003-08-04	640	649	625	630	8,200	572.73
2003-08-01	648	648	621	625	8,000	568.18
2003-07-31	649	649	618	618	11,000	561.82
2003-07-30	625	650	617	627	7,000	570
2003-07-29	650	650	641	644	15,200	585.46
2003-07-28	629	644	623	641	15,900	582.73
2003-07-25	640	640	613	613	18,900	557.27
2003-07-24	642	643	630	640	9,300	581.82
2003-07-23	627	643	626	643	9,000	584.55
2003-07-22	631	640	624	625	9,500	568.18
2003-07-18	650	658	650	651	23,600	591.82
2003-07-17	651	660	612	647	8,700	588.18
2003-07-16	651	660	650	650	12,800	590.91
2003-07-15	670	670	655	656	8,100	596.36
2003-07-14	656	664	655	655	6,900	595.46
2003-07-11	655	666	655	656	8,700	596.36
2003-07-10	680	680	655	667	18,300	606.36
2003-07-09	670	670	656	657	13,000	597.27
2003-07-08	660	665	655	665	24,400	604.55
2003-07-07	662	670	662	662	5,800	601.82
2003-07-04	666	678	661	661	8,500	600.91
2003-07-03	690	700	668	670	20,900	609.09
2003-07-02	669	680	660	680	24,500	618.18
2003-07-01	697	697	660	669	16,900	608.18
2003-06-30	680	680	660	678	18,200	616.36
2003-06-27	685	689	663	670	9,100	609.09
2003-06-26	673	680	665	680	13,200	618.18
2003-06-25	693	693	660	670	25,900	609.09
2003-06-24	660	698	660	683	11,800	620.91
2003-06-23	695	695	650	650	17,300	590.91
2003-06-20	695	699	685	685	9,400	622.73
2003-06-19	705	705	695	699	8,400	635.46
2003-06-18	705	705	695	705	10,000	640.91
2003-06-17	705	714	699	705	14,900	640.91
2003-06-16	709	717	699	717	7,000	651.82
2003-06-13	686	716	686	699	24,600	635.46
2003-06-12	721	721	719	719	800	653.64
2003-06-11	718	725	700	701	3,800	637.27
2003-06-10	719	720	717	718	1,600	652.73
2003-06-09	731	731	725	729	4,000	662.73
2003-06-06	710	730	709	730	3,000	663.64
2003-06-05	707	721	707	720	3,900	654.55
2003-06-04	729	729	700	714	4,300	649.09
2003-06-03	720	729	719	728	5,500	661.82
2003-06-02	709	721	702	719	2,900	653.64
2003-05-30	730	730	700	729	4,600	662.73
2003-05-29	744	744	700	730	5,000	663.64
2003-05-28	710	749	708	715	6,000	650
2003-05-27	718	718	700	700	6,300	636.36
2003-05-26	730	737	702	718	3,800	652.73
2003-05-23	741	741	728	730	9,600	663.64
2003-05-22	701	720	701	711	4,300	646.36
2003-05-21	702	720	702	711	4,000	646.36
2003-05-20	701	702	695	702	5,700	638.18
2003-05-19	727	727	699	711	8,700	646.36
2003-05-16	740	750	740	747	3,100	679.09
2003-05-15	747	755	736	736	7,500	669.09
2003-05-14	777	785	730	777	4,400	706.36
2003-05-13	780	785	766	767	5,500	697.27
2003-05-12	745	752	742	750	5,000	681.82
2003-05-09	713	746	713	737	17,600	670
2003-05-08	769	769	763	763	5,000	693.64
2003-05-07	769	769	760	766	2,400	696.36
2003-05-06	742	773	742	769	4,400	699.09
2003-05-02	690	742	690	716	3,000	650.91
2003-05-01	711	711	710	711	7,900	646.36
2003-04-30	710	715	710	710	12,000	645.46
2003-04-28	701	707	701	703	8,900	639.09
2003-04-25	700	720	700	700	44,500	636.36
2003-04-24	771	795	765	786	10,300	714.55
2003-04-23	786	786	780	785	7,600	713.64
2003-04-22	800	800	785	787	7,100	715.46
2003-04-21	798	800	796	800	11,800	727.27
2003-04-18	778	788	778	788	8,300	716.36
2003-04-17	789	792	789	791	5,500	719.09
2003-04-16	818	818	809	809	6,300	735.46
2003-04-15	820	820	805	818	11,000	743.64
2003-04-14	818	818	782	800	8,500	727.27
2003-04-11	790	819	788	819	11,300	744.55
2003-04-10	820	820	792	800	2,400	727.27
2003-04-09	805	820	798	820	7,200	745.46
2003-04-08	822	823	800	805	6,000	731.82
2003-04-07	810	823	805	823	2,900	748.18
2003-04-04	818	818	800	810	10,700	736.36
2003-04-03	804	820	803	818	7,000	743.64
2003-04-02	759	773	759	773	1,400	702.73
2003-04-01	800	800	738	758	3,200	689.09
2003-03-31	820	821	801	802	17,400	729.09
2003-03-28	819	839	802	805	12,000	731.82
2003-03-27	839	865	809	859	17,900	780.91
2003-03-26	825	841	810	819	21,000	744.55
2003-03-25	849	885	849	857	33,600	708.26
2003-03-24	920	954	897	949	26,100	784.30
2003-03-20	1,000	1,000	940	970	9,000	801.65
2003-03-19	965	1,000	946	999	31,700	825.62
2003-03-18	821	970	821	965	34,400	797.52
2003-03-17	878	889	858	870	12,300	719.01
2003-03-14	883	890	855	858	39,000	709.09
2003-03-13	880	938	801	892	19,700	737.19
2003-03-12	763	883	763	883	37,700	729.75
2003-03-11	652	800	652	793	61,900	655.37
2003-03-10	700	700	700	700	8,800	578.51
2003-03-07	860	860	800	800	16,400	661.16
2003-03-06	909	917	870	900	64,600	743.80
2003-03-05	1,050	1,050	945	950	92,300	785.12
2003-03-04	1,021	1,100	880	1,070	189,600	884.30
2003-03-03	940	1,045	916	1,041	408,700	860.33
2003-02-28	885	945	872	945	754,200	780.99
2003-02-27	780	860	779	845	229,100	698.35
2003-02-26	773	780	769	777	99,600	642.15
2003-02-25	720	780	706	778	182,500	642.98
2003-02-24	720	720	695	720	234,100	595.04
2003-02-21	620	620	620	620	17,100	512.40
2003-02-20	521	521	520	520	3,200	429.75
2003-02-19	529	530	529	530	2,500	438.02
2003-02-18	494	530	494	530	9,400	438.02
2003-02-17	514	515	514	514	8,100	424.79
2003-02-13	515	520	515	515	6,100	425.62
2003-02-12	490	520	490	515	22,300	425.62
2003-02-10	510	520	510	520	9,900	429.75
2003-02-07	501	526	501	520	10,000	429.75
2003-02-06	470	500	470	500	14,500	413.22
2003-02-05	453	461	452	455	3,600	376.03
2003-02-04	451	451	447	447	2,300	369.42
2003-02-03	442	442	440	440	400	363.64
2003-01-31	452	452	452	452	1,300	373.55
2003-01-30	446	462	446	462	1,800	381.82
2003-01-28	456	456	441	441	200	364.46
2003-01-27	470	480	470	470	4,200	388.43
2003-01-24	545	545	540	540	23,400	446.28
2003-01-23	451	465	450	465	5,200	384.30
2003-01-22	502	502	460	460	18,900	380.17
2003-01-17	417	420	412	412	4,200	340.50
2003-01-16	410	412	410	411	2,700	339.67
2003-01-10	413	413	408	408	1,200	337.19
2003-01-09	413	413	413	413	1,900	341.32
2003-01-08	416	416	412	412	2,400	340.50

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28