9896 JKホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 564 | 583 | 562 | 583 | 8,800 | 583 |
| 2008-12-29 | 561 | 589 | 560 | 584 | 9,900 | 584 |
| 2008-12-26 | 583 | 591 | 563 | 571 | 6,200 | 571 |
| 2008-12-25 | 584 | 584 | 568 | 584 | 12,300 | 584 |
| 2008-12-24 | 580 | 594 | 579 | 594 | 9,100 | 594 |
| 2008-12-22 | 553 | 589 | 553 | 579 | 9,100 | 579 |
| 2008-12-19 | 602 | 602 | 565 | 565 | 14,200 | 565 |
| 2008-12-18 | 632 | 632 | 603 | 603 | 17,000 | 603 |
| 2008-12-17 | 657 | 657 | 618 | 640 | 9,400 | 640 |
| 2008-12-16 | 642 | 652 | 634 | 647 | 5,900 | 647 |
| 2008-12-15 | 645 | 668 | 643 | 662 | 18,200 | 662 |
| 2008-12-12 | 652 | 653 | 619 | 635 | 23,900 | 635 |
| 2008-12-11 | 646 | 673 | 621 | 673 | 15,100 | 673 |
| 2008-12-10 | 640 | 646 | 621 | 637 | 33,700 | 637 |
| 2008-12-09 | 647 | 650 | 630 | 650 | 17,000 | 650 |
| 2008-12-08 | 627 | 647 | 617 | 645 | 18,800 | 645 |
| 2008-12-05 | 601 | 618 | 601 | 615 | 10,100 | 615 |
| 2008-12-04 | 588 | 610 | 586 | 596 | 13,600 | 596 |
| 2008-12-03 | 567 | 579 | 565 | 579 | 9,000 | 579 |
| 2008-12-02 | 557 | 582 | 557 | 562 | 10,000 | 562 |
| 2008-12-01 | 609 | 609 | 572 | 573 | 9,600 | 573 |
| 2008-11-28 | 584 | 596 | 574 | 592 | 9,900 | 592 |
| 2008-11-27 | 596 | 610 | 585 | 592 | 8,600 | 592 |
| 2008-11-26 | 608 | 609 | 590 | 602 | 6,600 | 602 |
| 2008-11-25 | 610 | 610 | 561 | 600 | 18,300 | 600 |
| 2008-11-21 | 551 | 591 | 551 | 587 | 12,200 | 587 |
| 2008-11-20 | 558 | 568 | 548 | 558 | 5,400 | 558 |
| 2008-11-19 | 559 | 572 | 543 | 549 | 7,600 | 549 |
| 2008-11-18 | 559 | 574 | 542 | 549 | 6,400 | 549 |
| 2008-11-17 | 555 | 588 | 554 | 569 | 3,400 | 569 |
| 2008-11-14 | 592 | 592 | 552 | 562 | 4,400 | 562 |
| 2008-11-13 | 560 | 578 | 550 | 552 | 4,800 | 552 |
| 2008-11-12 | 566 | 586 | 557 | 580 | 9,100 | 580 |
| 2008-11-11 | 608 | 608 | 576 | 576 | 6,300 | 576 |
| 2008-11-10 | 560 | 590 | 560 | 588 | 7,900 | 588 |
| 2008-11-07 | 592 | 596 | 567 | 569 | 7,000 | 569 |
| 2008-11-06 | 613 | 613 | 582 | 582 | 8,800 | 582 |
| 2008-11-05 | 600 | 620 | 571 | 614 | 24,800 | 614 |
| 2008-11-04 | 570 | 599 | 560 | 582 | 15,100 | 582 |
| 2008-10-31 | 561 | 579 | 519 | 566 | 27,000 | 566 |
| 2008-10-30 | 549 | 580 | 506 | 580 | 24,300 | 580 |
| 2008-10-29 | 493 | 530 | 491 | 529 | 24,000 | 529 |
| 2008-10-28 | 427 | 467 | 424 | 466 | 17,300 | 466 |
| 2008-10-27 | 480 | 494 | 450 | 452 | 10,300 | 452 |
| 2008-10-24 | 527 | 537 | 480 | 485 | 26,500 | 485 |
| 2008-10-23 | 501 | 517 | 489 | 517 | 17,700 | 517 |
| 2008-10-22 | 550 | 560 | 522 | 522 | 20,100 | 522 |
| 2008-10-21 | 559 | 579 | 532 | 540 | 18,500 | 540 |
| 2008-10-20 | 518 | 549 | 518 | 545 | 11,900 | 545 |
| 2008-10-17 | 539 | 540 | 514 | 518 | 17,900 | 518 |
| 2008-10-16 | 513 | 521 | 486 | 488 | 17,100 | 488 |
| 2008-10-15 | 531 | 543 | 515 | 543 | 22,400 | 543 |
| 2008-10-14 | 575 | 575 | 544 | 566 | 7,700 | 566 |
| 2008-10-10 | 552 | 571 | 515 | 515 | 25,000 | 515 |
| 2008-10-09 | 558 | 590 | 550 | 562 | 12,200 | 562 |
| 2008-10-08 | 566 | 577 | 540 | 549 | 25,300 | 549 |
| 2008-10-07 | 571 | 600 | 570 | 596 | 20,000 | 596 |
| 2008-10-06 | 592 | 610 | 583 | 588 | 10,200 | 588 |
| 2008-10-03 | 612 | 612 | 594 | 609 | 6,100 | 609 |
| 2008-10-02 | 630 | 630 | 610 | 616 | 8,100 | 616 |
| 2008-10-01 | 620 | 635 | 610 | 630 | 11,000 | 630 |
| 2008-09-30 | 600 | 613 | 590 | 596 | 9,300 | 596 |
| 2008-09-29 | 618 | 642 | 605 | 605 | 12,900 | 605 |
| 2008-09-26 | 650 | 650 | 595 | 605 | 38,500 | 605 |
| 2008-09-25 | 660 | 660 | 625 | 643 | 19,200 | 643 |
| 2008-09-24 | 621 | 648 | 618 | 646 | 17,100 | 646 |
| 2008-09-22 | 645 | 645 | 622 | 631 | 14,200 | 631 |
| 2008-09-19 | 631 | 640 | 619 | 640 | 29,100 | 640 |
| 2008-09-18 | 618 | 630 | 590 | 630 | 27,600 | 630 |
| 2008-09-17 | 638 | 638 | 593 | 618 | 17,600 | 618 |
| 2008-09-16 | 576 | 620 | 576 | 620 | 31,300 | 620 |
| 2008-09-12 | 583 | 606 | 583 | 606 | 22,500 | 606 |
| 2008-09-11 | 598 | 610 | 580 | 593 | 7,900 | 593 |
| 2008-09-10 | 572 | 614 | 572 | 608 | 7,300 | 608 |
| 2008-09-09 | 590 | 592 | 579 | 585 | 5,400 | 585 |
| 2008-09-08 | 556 | 612 | 556 | 608 | 8,000 | 608 |
| 2008-09-05 | 555 | 570 | 555 | 565 | 6,700 | 565 |
| 2008-09-04 | 569 | 604 | 569 | 576 | 7,800 | 576 |
| 2008-09-03 | 560 | 580 | 560 | 567 | 5,500 | 567 |
| 2008-09-02 | 572 | 580 | 551 | 556 | 10,000 | 556 |
| 2008-09-01 | 613 | 620 | 580 | 582 | 6,900 | 582 |
| 2008-08-29 | 592 | 619 | 592 | 619 | 21,900 | 619 |
| 2008-08-28 | 577 | 583 | 566 | 583 | 4,800 | 583 |
| 2008-08-27 | 590 | 599 | 575 | 587 | 3,300 | 587 |
| 2008-08-26 | 602 | 602 | 582 | 596 | 4,000 | 596 |
| 2008-08-25 | 607 | 607 | 560 | 595 | 25,700 | 595 |
| 2008-08-22 | 553 | 567 | 553 | 567 | 4,600 | 567 |
| 2008-08-21 | 564 | 570 | 550 | 553 | 7,600 | 553 |
| 2008-08-20 | 548 | 575 | 548 | 566 | 3,700 | 566 |
| 2008-08-19 | 559 | 559 | 542 | 549 | 9,900 | 549 |
| 2008-08-18 | 541 | 582 | 541 | 561 | 9,800 | 561 |
| 2008-08-15 | 550 | 557 | 537 | 540 | 11,100 | 540 |
| 2008-08-14 | 553 | 572 | 553 | 560 | 3,200 | 560 |
| 2008-08-13 | 580 | 583 | 564 | 567 | 10,800 | 567 |
| 2008-08-12 | 619 | 619 | 586 | 589 | 3,600 | 589 |
| 2008-08-11 | 602 | 622 | 602 | 619 | 2,800 | 619 |
| 2008-08-08 | 592 | 627 | 592 | 612 | 9,100 | 612 |
| 2008-08-07 | 622 | 622 | 586 | 593 | 6,100 | 593 |
| 2008-08-06 | 599 | 625 | 585 | 612 | 9,700 | 612 |
| 2008-08-05 | 611 | 617 | 598 | 599 | 6,000 | 599 |
| 2008-08-04 | 581 | 599 | 581 | 592 | 10,200 | 592 |
| 2008-08-01 | 589 | 617 | 584 | 600 | 8,200 | 600 |
| 2008-07-31 | 629 | 630 | 585 | 599 | 12,300 | 599 |
| 2008-07-30 | 601 | 622 | 601 | 619 | 6,500 | 619 |
| 2008-07-29 | 595 | 610 | 582 | 591 | 14,800 | 591 |
| 2008-07-28 | 616 | 623 | 602 | 609 | 11,600 | 609 |
| 2008-07-25 | 645 | 645 | 611 | 626 | 21,200 | 626 |
| 2008-07-24 | 640 | 640 | 631 | 639 | 12,200 | 639 |
| 2008-07-23 | 636 | 640 | 623 | 632 | 12,300 | 632 |
| 2008-07-22 | 590 | 625 | 590 | 624 | 14,300 | 624 |
| 2008-07-18 | 600 | 600 | 590 | 590 | 2,800 | 590 |
| 2008-07-17 | 588 | 594 | 587 | 590 | 7,700 | 590 |
| 2008-07-16 | 568 | 590 | 568 | 578 | 7,300 | 578 |
| 2008-07-15 | 575 | 600 | 568 | 570 | 13,600 | 570 |
| 2008-07-14 | 555 | 574 | 555 | 565 | 12,200 | 565 |
| 2008-07-11 | 567 | 570 | 562 | 563 | 13,600 | 563 |
| 2008-07-10 | 573 | 574 | 565 | 570 | 36,200 | 570 |
| 2008-07-09 | 574 | 589 | 574 | 581 | 10,600 | 581 |
| 2008-07-08 | 588 | 588 | 527 | 565 | 32,500 | 565 |
| 2008-07-07 | 573 | 591 | 573 | 586 | 12,600 | 586 |
| 2008-07-04 | 566 | 571 | 565 | 571 | 6,000 | 571 |
| 2008-07-03 | 569 | 579 | 566 | 569 | 4,700 | 569 |
| 2008-07-02 | 575 | 575 | 565 | 566 | 9,500 | 566 |
| 2008-07-01 | 577 | 582 | 570 | 581 | 5,200 | 581 |
| 2008-06-30 | 564 | 578 | 564 | 573 | 6,400 | 573 |
| 2008-06-27 | 564 | 571 | 560 | 566 | 6,100 | 566 |
| 2008-06-26 | 570 | 581 | 566 | 574 | 11,700 | 574 |
| 2008-06-25 | 568 | 573 | 550 | 567 | 29,000 | 567 |
| 2008-06-24 | 562 | 575 | 562 | 575 | 9,200 | 575 |
| 2008-06-23 | 550 | 572 | 540 | 563 | 11,300 | 563 |
| 2008-06-20 | 567 | 578 | 566 | 568 | 15,600 | 568 |
| 2008-06-19 | 583 | 594 | 572 | 577 | 13,300 | 577 |
| 2008-06-18 | 572 | 598 | 572 | 586 | 12,400 | 586 |
| 2008-06-17 | 589 | 589 | 569 | 571 | 15,600 | 571 |
| 2008-06-16 | 598 | 598 | 577 | 589 | 11,500 | 589 |
| 2008-06-13 | 567 | 598 | 558 | 585 | 45,300 | 585 |
| 2008-06-12 | 569 | 618 | 569 | 597 | 42,200 | 597 |
| 2008-06-11 | 575 | 578 | 560 | 569 | 16,900 | 569 |
| 2008-06-10 | 589 | 601 | 572 | 578 | 7,200 | 578 |
| 2008-06-09 | 600 | 604 | 579 | 579 | 12,500 | 579 |
| 2008-06-06 | 607 | 620 | 606 | 607 | 9,000 | 607 |
| 2008-06-05 | 616 | 619 | 606 | 617 | 4,600 | 617 |
| 2008-06-04 | 594 | 619 | 594 | 619 | 10,600 | 619 |
| 2008-06-03 | 591 | 604 | 584 | 593 | 15,600 | 593 |
| 2008-06-02 | 606 | 616 | 587 | 608 | 44,800 | 608 |
| 2008-05-30 | 615 | 627 | 599 | 608 | 15,200 | 608 |
| 2008-05-29 | 616 | 625 | 609 | 624 | 4,800 | 624 |
| 2008-05-28 | 603 | 609 | 590 | 596 | 13,600 | 596 |
| 2008-05-27 | 601 | 626 | 601 | 623 | 9,200 | 623 |
| 2008-05-26 | 619 | 629 | 595 | 601 | 20,100 | 601 |
| 2008-05-23 | 650 | 650 | 630 | 637 | 18,000 | 637 |
| 2008-05-22 | 621 | 647 | 617 | 641 | 10,200 | 641 |
| 2008-05-21 | 646 | 646 | 622 | 631 | 10,200 | 631 |
| 2008-05-20 | 637 | 646 | 626 | 639 | 12,100 | 639 |
| 2008-05-19 | 625 | 650 | 620 | 649 | 19,900 | 649 |
| 2008-05-16 | 638 | 647 | 620 | 645 | 18,300 | 645 |
| 2008-05-15 | 595 | 627 | 595 | 619 | 13,400 | 619 |
| 2008-05-14 | 608 | 620 | 575 | 595 | 19,600 | 595 |
| 2008-05-13 | 594 | 595 | 579 | 590 | 10,500 | 590 |
| 2008-05-12 | 598 | 605 | 592 | 599 | 15,000 | 599 |
| 2008-05-09 | 623 | 623 | 607 | 607 | 10,500 | 607 |
| 2008-05-08 | 649 | 649 | 630 | 630 | 10,400 | 630 |
| 2008-05-07 | 654 | 654 | 623 | 640 | 16,000 | 640 |
| 2008-05-02 | 639 | 650 | 618 | 650 | 11,700 | 650 |
| 2008-05-01 | 632 | 635 | 616 | 616 | 8,500 | 616 |
| 2008-04-30 | 614 | 647 | 607 | 643 | 11,100 | 643 |
| 2008-04-28 | 639 | 639 | 607 | 624 | 15,300 | 624 |
| 2008-04-25 | 625 | 640 | 607 | 629 | 35,500 | 629 |
| 2008-04-24 | 606 | 610 | 596 | 605 | 10,800 | 605 |
| 2008-04-23 | 582 | 610 | 581 | 607 | 12,200 | 607 |
| 2008-04-22 | 602 | 610 | 553 | 587 | 26,900 | 587 |
| 2008-04-21 | 610 | 619 | 600 | 619 | 9,300 | 619 |
| 2008-04-18 | 611 | 619 | 601 | 618 | 14,500 | 618 |
| 2008-04-17 | 610 | 620 | 610 | 620 | 9,000 | 620 |
| 2008-04-16 | 591 | 601 | 591 | 600 | 3,200 | 600 |
| 2008-04-15 | 580 | 601 | 578 | 600 | 5,600 | 600 |
| 2008-04-14 | 610 | 610 | 577 | 598 | 10,900 | 598 |
| 2008-04-11 | 609 | 618 | 608 | 615 | 13,500 | 615 |
| 2008-04-10 | 586 | 613 | 580 | 608 | 12,200 | 608 |
| 2008-04-09 | 621 | 621 | 595 | 596 | 3,000 | 596 |
| 2008-04-08 | 639 | 645 | 611 | 620 | 6,300 | 620 |
| 2008-04-07 | 645 | 645 | 633 | 645 | 10,900 | 645 |
| 2008-04-04 | 643 | 643 | 638 | 639 | 6,000 | 639 |
| 2008-04-03 | 659 | 660 | 637 | 643 | 14,900 | 643 |
| 2008-04-02 | 663 | 663 | 646 | 646 | 5,600 | 646 |
| 2008-04-01 | 620 | 643 | 602 | 643 | 11,300 | 643 |
| 2008-03-31 | 647 | 657 | 603 | 624 | 10,400 | 624 |
| 2008-03-28 | 660 | 679 | 639 | 679 | 12,200 | 679 |
| 2008-03-27 | 646 | 671 | 646 | 662 | 11,600 | 662 |
| 2008-03-26 | 644 | 659 | 640 | 656 | 11,000 | 656 |
| 2008-03-25 | 636 | 640 | 618 | 639 | 21,700 | 639 |
| 2008-03-24 | 615 | 620 | 594 | 619 | 8,700 | 619 |
| 2008-03-21 | 586 | 605 | 584 | 605 | 6,500 | 605 |
| 2008-03-19 | 567 | 579 | 557 | 570 | 8,100 | 570 |
| 2008-03-18 | 527 | 537 | 490 | 537 | 13,200 | 537 |
| 2008-03-17 | 543 | 544 | 531 | 532 | 5,600 | 532 |
| 2008-03-14 | 560 | 561 | 552 | 553 | 44,700 | 553 |
| 2008-03-13 | 560 | 565 | 556 | 556 | 10,200 | 556 |
| 2008-03-12 | 554 | 565 | 554 | 560 | 8,300 | 560 |
| 2008-03-11 | 532 | 569 | 532 | 563 | 20,700 | 563 |
| 2008-03-10 | 532 | 540 | 528 | 531 | 15,600 | 531 |
| 2008-03-07 | 520 | 546 | 520 | 532 | 18,200 | 532 |
| 2008-03-06 | 540 | 545 | 535 | 543 | 8,500 | 543 |
| 2008-03-05 | 524 | 542 | 516 | 538 | 6,500 | 538 |
| 2008-03-04 | 512 | 525 | 505 | 523 | 15,100 | 523 |
| 2008-03-03 | 548 | 548 | 514 | 522 | 14,100 | 522 |
| 2008-02-29 | 569 | 569 | 552 | 558 | 12,300 | 558 |
| 2008-02-28 | 574 | 574 | 565 | 570 | 5,600 | 570 |
| 2008-02-27 | 568 | 593 | 568 | 577 | 18,100 | 577 |
| 2008-02-26 | 609 | 609 | 562 | 568 | 15,100 | 568 |
| 2008-02-25 | 607 | 620 | 596 | 599 | 27,700 | 599 |
| 2008-02-22 | 582 | 592 | 581 | 588 | 12,400 | 588 |
| 2008-02-21 | 574 | 595 | 574 | 595 | 8,200 | 595 |
| 2008-02-20 | 595 | 595 | 573 | 574 | 12,000 | 574 |
| 2008-02-19 | 602 | 605 | 582 | 604 | 16,800 | 604 |
| 2008-02-18 | 599 | 610 | 592 | 600 | 4,700 | 600 |
| 2008-02-15 | 594 | 613 | 594 | 606 | 7,500 | 606 |
| 2008-02-14 | 610 | 613 | 580 | 613 | 11,100 | 613 |
| 2008-02-13 | 567 | 619 | 566 | 593 | 14,500 | 593 |
| 2008-02-12 | 549 | 572 | 536 | 569 | 12,600 | 569 |
| 2008-02-08 | 570 | 573 | 557 | 567 | 5,100 | 567 |
| 2008-02-07 | 565 | 572 | 561 | 572 | 2,900 | 572 |
| 2008-02-06 | 586 | 588 | 562 | 565 | 18,100 | 565 |
| 2008-02-05 | 636 | 637 | 605 | 617 | 5,800 | 617 |
| 2008-02-04 | 610 | 628 | 608 | 628 | 11,600 | 628 |
| 2008-02-01 | 599 | 602 | 593 | 601 | 2,800 | 601 |
| 2008-01-31 | 607 | 610 | 599 | 608 | 23,500 | 608 |
| 2008-01-30 | 604 | 612 | 599 | 608 | 12,700 | 608 |
| 2008-01-29 | 608 | 611 | 590 | 604 | 13,100 | 604 |
| 2008-01-28 | 584 | 603 | 575 | 582 | 9,700 | 582 |
| 2008-01-25 | 607 | 617 | 557 | 603 | 28,300 | 603 |
| 2008-01-24 | 513 | 549 | 513 | 547 | 13,700 | 547 |
| 2008-01-23 | 512 | 524 | 504 | 515 | 14,700 | 515 |
| 2008-01-22 | 510 | 526 | 499 | 502 | 23,100 | 502 |
| 2008-01-21 | 523 | 532 | 508 | 509 | 24,400 | 509 |
| 2008-01-18 | 520 | 533 | 520 | 533 | 15,600 | 533 |
| 2008-01-17 | 513 | 539 | 513 | 528 | 15,800 | 528 |
| 2008-01-16 | 532 | 532 | 498 | 503 | 23,500 | 503 |
| 2008-01-15 | 554 | 575 | 542 | 543 | 10,200 | 543 |
| 2008-01-11 | 547 | 548 | 532 | 545 | 13,500 | 545 |
| 2008-01-10 | 551 | 559 | 546 | 556 | 5,200 | 556 |
| 2008-01-09 | 522 | 562 | 513 | 561 | 16,700 | 561 |
| 2008-01-08 | 527 | 551 | 510 | 534 | 20,000 | 534 |
| 2008-01-07 | 550 | 554 | 531 | 534 | 17,700 | 534 |
| 2008-01-04 | 572 | 596 | 553 | 569 | 8,900 | 569 |
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
