9896 JKホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 376 | 376 | 365 | 367 | 9,200 | 367 |
| 2009-12-29 | 374 | 374 | 367 | 371 | 4,200 | 371 |
| 2009-12-28 | 380 | 380 | 374 | 374 | 5,400 | 374 |
| 2009-12-25 | 379 | 379 | 367 | 373 | 18,800 | 373 |
| 2009-12-24 | 380 | 380 | 374 | 378 | 12,900 | 378 |
| 2009-12-22 | 379 | 380 | 375 | 378 | 10,500 | 378 |
| 2009-12-21 | 382 | 382 | 379 | 379 | 2,900 | 379 |
| 2009-12-18 | 382 | 387 | 381 | 382 | 4,200 | 382 |
| 2009-12-17 | 380 | 391 | 380 | 389 | 4,700 | 389 |
| 2009-12-16 | 385 | 394 | 383 | 383 | 12,600 | 383 |
| 2009-12-15 | 377 | 388 | 376 | 381 | 5,300 | 381 |
| 2009-12-14 | 385 | 391 | 372 | 377 | 15,500 | 377 |
| 2009-12-11 | 390 | 391 | 385 | 390 | 21,400 | 390 |
| 2009-12-10 | 392 | 392 | 385 | 385 | 39,800 | 385 |
| 2009-12-09 | 381 | 389 | 381 | 385 | 16,400 | 385 |
| 2009-12-08 | 381 | 382 | 380 | 381 | 9,200 | 381 |
| 2009-12-07 | 379 | 382 | 379 | 382 | 6,100 | 382 |
| 2009-12-04 | 383 | 383 | 377 | 378 | 12,100 | 378 |
| 2009-12-03 | 382 | 383 | 382 | 383 | 11,200 | 383 |
| 2009-12-02 | 382 | 385 | 382 | 382 | 10,200 | 382 |
| 2009-12-01 | 381 | 386 | 379 | 386 | 16,500 | 386 |
| 2009-11-30 | 363 | 379 | 363 | 379 | 10,800 | 379 |
| 2009-11-27 | 365 | 365 | 360 | 362 | 6,300 | 362 |
| 2009-11-26 | 370 | 370 | 362 | 364 | 8,500 | 364 |
| 2009-11-25 | 372 | 372 | 355 | 365 | 23,300 | 365 |
| 2009-11-24 | 370 | 373 | 360 | 369 | 15,400 | 369 |
| 2009-11-20 | 361 | 368 | 361 | 368 | 6,300 | 368 |
| 2009-11-19 | 370 | 377 | 361 | 370 | 13,900 | 370 |
| 2009-11-18 | 368 | 369 | 368 | 369 | 6,000 | 369 |
| 2009-11-17 | 369 | 369 | 363 | 368 | 6,200 | 368 |
| 2009-11-16 | 366 | 373 | 365 | 369 | 14,800 | 369 |
| 2009-11-13 | 368 | 378 | 368 | 371 | 3,000 | 371 |
| 2009-11-12 | 373 | 373 | 367 | 369 | 7,900 | 369 |
| 2009-11-11 | 380 | 381 | 374 | 378 | 2,400 | 378 |
| 2009-11-10 | 379 | 379 | 369 | 376 | 10,000 | 376 |
| 2009-11-09 | 380 | 380 | 361 | 366 | 6,300 | 366 |
| 2009-11-06 | 382 | 382 | 370 | 375 | 6,900 | 375 |
| 2009-11-05 | 387 | 388 | 374 | 378 | 5,100 | 378 |
| 2009-11-04 | 379 | 384 | 370 | 384 | 4,800 | 384 |
| 2009-11-02 | 386 | 391 | 378 | 385 | 10,200 | 385 |
| 2009-10-30 | 388 | 394 | 388 | 391 | 11,200 | 391 |
| 2009-10-29 | 381 | 388 | 380 | 388 | 13,300 | 388 |
| 2009-10-28 | 389 | 394 | 382 | 387 | 13,600 | 387 |
| 2009-10-27 | 414 | 414 | 386 | 394 | 14,000 | 394 |
| 2009-10-26 | 412 | 417 | 410 | 416 | 11,500 | 416 |
| 2009-10-23 | 413 | 414 | 406 | 407 | 22,000 | 407 |
| 2009-10-22 | 406 | 414 | 405 | 414 | 14,700 | 414 |
| 2009-10-21 | 405 | 406 | 398 | 406 | 8,800 | 406 |
| 2009-10-20 | 405 | 410 | 400 | 406 | 20,800 | 406 |
| 2009-10-19 | 399 | 404 | 396 | 400 | 16,500 | 400 |
| 2009-10-16 | 392 | 398 | 391 | 394 | 11,400 | 394 |
| 2009-10-15 | 391 | 392 | 386 | 392 | 7,400 | 392 |
| 2009-10-14 | 391 | 391 | 383 | 390 | 10,000 | 390 |
| 2009-10-13 | 381 | 390 | 380 | 390 | 7,800 | 390 |
| 2009-10-09 | 383 | 386 | 375 | 386 | 7,600 | 386 |
| 2009-10-08 | 381 | 385 | 381 | 384 | 7,400 | 384 |
| 2009-10-07 | 385 | 385 | 377 | 378 | 3,700 | 378 |
| 2009-10-06 | 386 | 386 | 370 | 380 | 6,400 | 380 |
| 2009-10-05 | 368 | 385 | 368 | 385 | 14,300 | 385 |
| 2009-10-02 | 376 | 376 | 368 | 372 | 6,300 | 372 |
| 2009-10-01 | 383 | 383 | 371 | 376 | 6,200 | 376 |
| 2009-09-30 | 380 | 385 | 380 | 381 | 12,600 | 381 |
| 2009-09-29 | 387 | 387 | 381 | 383 | 10,200 | 383 |
| 2009-09-28 | 386 | 386 | 382 | 386 | 11,700 | 386 |
| 2009-09-25 | 394 | 394 | 381 | 386 | 27,500 | 386 |
| 2009-09-24 | 372 | 386 | 372 | 381 | 19,500 | 381 |
| 2009-09-18 | 372 | 375 | 362 | 374 | 25,300 | 374 |
| 2009-09-17 | 371 | 375 | 370 | 374 | 11,000 | 374 |
| 2009-09-16 | 383 | 383 | 371 | 371 | 15,900 | 371 |
| 2009-09-15 | 387 | 387 | 378 | 379 | 12,900 | 379 |
| 2009-09-14 | 390 | 392 | 375 | 377 | 24,800 | 377 |
| 2009-09-11 | 383 | 383 | 372 | 375 | 22,800 | 375 |
| 2009-09-10 | 370 | 383 | 370 | 378 | 23,000 | 378 |
| 2009-09-09 | 374 | 382 | 370 | 375 | 20,500 | 375 |
| 2009-09-08 | 381 | 386 | 365 | 373 | 38,100 | 373 |
| 2009-09-07 | 385 | 387 | 384 | 384 | 13,000 | 384 |
| 2009-09-04 | 390 | 391 | 387 | 387 | 17,700 | 387 |
| 2009-09-03 | 406 | 407 | 384 | 391 | 64,700 | 391 |
| 2009-09-02 | 424 | 424 | 408 | 408 | 36,800 | 408 |
| 2009-09-01 | 421 | 427 | 421 | 425 | 9,000 | 425 |
| 2009-08-31 | 431 | 433 | 416 | 419 | 29,500 | 419 |
| 2009-08-28 | 433 | 433 | 429 | 429 | 4,800 | 429 |
| 2009-08-27 | 437 | 437 | 428 | 432 | 17,100 | 432 |
| 2009-08-26 | 425 | 432 | 425 | 430 | 20,900 | 430 |
| 2009-08-25 | 439 | 439 | 425 | 430 | 55,000 | 430 |
| 2009-08-24 | 445 | 448 | 442 | 444 | 13,600 | 444 |
| 2009-08-21 | 441 | 441 | 431 | 435 | 12,300 | 435 |
| 2009-08-20 | 438 | 442 | 431 | 440 | 11,500 | 440 |
| 2009-08-19 | 436 | 439 | 433 | 438 | 15,600 | 438 |
| 2009-08-18 | 441 | 443 | 437 | 439 | 6,300 | 439 |
| 2009-08-17 | 452 | 453 | 435 | 446 | 23,900 | 446 |
| 2009-08-14 | 445 | 457 | 445 | 454 | 7,300 | 454 |
| 2009-08-13 | 447 | 452 | 446 | 449 | 4,800 | 449 |
| 2009-08-12 | 452 | 452 | 441 | 445 | 11,200 | 445 |
| 2009-08-11 | 461 | 461 | 450 | 455 | 11,400 | 455 |
| 2009-08-10 | 453 | 461 | 450 | 461 | 20,600 | 461 |
| 2009-08-07 | 455 | 461 | 452 | 454 | 8,300 | 454 |
| 2009-08-06 | 467 | 467 | 460 | 460 | 7,000 | 460 |
| 2009-08-05 | 468 | 468 | 463 | 467 | 3,100 | 467 |
| 2009-08-04 | 469 | 469 | 463 | 467 | 5,100 | 467 |
| 2009-08-03 | 467 | 467 | 459 | 464 | 5,600 | 464 |
| 2009-07-31 | 465 | 465 | 460 | 460 | 4,100 | 460 |
| 2009-07-30 | 459 | 465 | 452 | 462 | 23,900 | 462 |
| 2009-07-29 | 460 | 465 | 450 | 455 | 7,900 | 455 |
| 2009-07-28 | 462 | 462 | 455 | 460 | 3,700 | 460 |
| 2009-07-27 | 470 | 470 | 454 | 462 | 13,600 | 462 |
| 2009-07-24 | 460 | 464 | 454 | 464 | 21,000 | 464 |
| 2009-07-23 | 466 | 468 | 450 | 459 | 18,800 | 459 |
| 2009-07-22 | 469 | 470 | 451 | 467 | 15,500 | 467 |
| 2009-07-21 | 460 | 468 | 460 | 468 | 9,800 | 468 |
| 2009-07-17 | 456 | 456 | 447 | 455 | 4,300 | 455 |
| 2009-07-16 | 467 | 472 | 447 | 455 | 14,900 | 455 |
| 2009-07-15 | 466 | 467 | 450 | 452 | 9,400 | 452 |
| 2009-07-14 | 460 | 464 | 455 | 456 | 10,600 | 456 |
| 2009-07-13 | 470 | 470 | 455 | 455 | 9,400 | 455 |
| 2009-07-10 | 470 | 474 | 458 | 469 | 40,800 | 469 |
| 2009-07-09 | 460 | 465 | 456 | 465 | 23,400 | 465 |
| 2009-07-08 | 461 | 462 | 455 | 455 | 6,100 | 455 |
| 2009-07-07 | 466 | 470 | 461 | 461 | 9,200 | 461 |
| 2009-07-06 | 457 | 463 | 457 | 462 | 7,300 | 462 |
| 2009-07-03 | 450 | 455 | 444 | 453 | 11,400 | 453 |
| 2009-07-02 | 456 | 460 | 451 | 455 | 12,400 | 455 |
| 2009-07-01 | 453 | 467 | 453 | 460 | 8,900 | 460 |
| 2009-06-30 | 453 | 463 | 453 | 463 | 8,500 | 463 |
| 2009-06-29 | 475 | 475 | 455 | 457 | 6,900 | 457 |
| 2009-06-26 | 476 | 476 | 465 | 466 | 6,800 | 466 |
| 2009-06-25 | 463 | 473 | 462 | 467 | 22,100 | 467 |
| 2009-06-24 | 457 | 463 | 457 | 463 | 16,200 | 463 |
| 2009-06-23 | 470 | 472 | 454 | 457 | 20,900 | 457 |
| 2009-06-22 | 465 | 477 | 465 | 472 | 9,500 | 472 |
| 2009-06-19 | 466 | 466 | 464 | 464 | 4,000 | 464 |
| 2009-06-18 | 481 | 481 | 460 | 465 | 8,900 | 465 |
| 2009-06-17 | 469 | 478 | 469 | 471 | 4,500 | 471 |
| 2009-06-16 | 494 | 497 | 470 | 471 | 22,900 | 471 |
| 2009-06-15 | 483 | 494 | 482 | 493 | 10,400 | 493 |
| 2009-06-12 | 476 | 476 | 470 | 473 | 23,000 | 473 |
| 2009-06-11 | 470 | 472 | 467 | 470 | 6,000 | 470 |
| 2009-06-10 | 470 | 471 | 467 | 471 | 5,300 | 471 |
| 2009-06-09 | 472 | 472 | 467 | 470 | 7,500 | 470 |
| 2009-06-08 | 473 | 473 | 471 | 471 | 4,000 | 471 |
| 2009-06-05 | 473 | 474 | 467 | 470 | 11,800 | 470 |
| 2009-06-04 | 470 | 472 | 470 | 472 | 6,200 | 472 |
| 2009-06-03 | 474 | 474 | 470 | 470 | 7,300 | 470 |
| 2009-06-02 | 477 | 477 | 473 | 473 | 9,800 | 473 |
| 2009-06-01 | 476 | 477 | 476 | 477 | 6,400 | 477 |
| 2009-05-29 | 489 | 489 | 475 | 476 | 19,600 | 476 |
| 2009-05-28 | 488 | 490 | 488 | 489 | 4,400 | 489 |
| 2009-05-27 | 486 | 494 | 484 | 484 | 6,600 | 484 |
| 2009-05-26 | 494 | 500 | 485 | 486 | 11,800 | 486 |
| 2009-05-25 | 494 | 498 | 487 | 492 | 24,400 | 492 |
| 2009-05-22 | 500 | 510 | 499 | 504 | 11,400 | 504 |
| 2009-05-21 | 487 | 500 | 487 | 499 | 3,300 | 499 |
| 2009-05-20 | 496 | 499 | 496 | 497 | 4,600 | 497 |
| 2009-05-19 | 493 | 494 | 481 | 491 | 7,400 | 491 |
| 2009-05-18 | 494 | 494 | 477 | 483 | 14,700 | 483 |
| 2009-05-15 | 483 | 495 | 483 | 493 | 6,100 | 493 |
| 2009-05-14 | 507 | 532 | 482 | 482 | 15,300 | 482 |
| 2009-05-13 | 510 | 510 | 502 | 508 | 4,700 | 508 |
| 2009-05-12 | 497 | 509 | 497 | 499 | 3,500 | 499 |
| 2009-05-11 | 514 | 516 | 500 | 507 | 7,900 | 507 |
| 2009-05-08 | 500 | 509 | 496 | 509 | 4,700 | 509 |
| 2009-05-07 | 506 | 513 | 504 | 506 | 9,600 | 506 |
| 2009-05-01 | 492 | 504 | 492 | 502 | 9,100 | 502 |
| 2009-04-30 | 489 | 499 | 479 | 492 | 8,800 | 492 |
| 2009-04-28 | 480 | 488 | 474 | 474 | 8,600 | 474 |
| 2009-04-27 | 495 | 495 | 477 | 485 | 7,400 | 485 |
| 2009-04-24 | 499 | 499 | 485 | 485 | 16,200 | 485 |
| 2009-04-23 | 480 | 500 | 476 | 500 | 12,400 | 500 |
| 2009-04-22 | 490 | 490 | 473 | 478 | 8,300 | 478 |
| 2009-04-21 | 497 | 497 | 472 | 490 | 12,100 | 490 |
| 2009-04-20 | 499 | 508 | 495 | 507 | 5,500 | 507 |
| 2009-04-17 | 517 | 519 | 490 | 499 | 8,300 | 499 |
| 2009-04-16 | 507 | 518 | 507 | 509 | 22,600 | 509 |
| 2009-04-15 | 521 | 532 | 511 | 528 | 5,500 | 528 |
| 2009-04-14 | 538 | 540 | 517 | 519 | 13,000 | 519 |
| 2009-04-13 | 547 | 562 | 547 | 547 | 2,500 | 547 |
| 2009-04-10 | 578 | 578 | 547 | 547 | 9,700 | 547 |
| 2009-04-09 | 549 | 583 | 548 | 578 | 5,300 | 578 |
| 2009-04-08 | 560 | 560 | 551 | 558 | 6,400 | 558 |
| 2009-04-07 | 575 | 575 | 559 | 570 | 5,300 | 570 |
| 2009-04-06 | 577 | 587 | 567 | 576 | 7,200 | 576 |
| 2009-04-03 | 581 | 584 | 571 | 580 | 4,900 | 580 |
| 2009-04-02 | 602 | 604 | 590 | 590 | 11,200 | 590 |
| 2009-04-01 | 568 | 595 | 565 | 595 | 15,700 | 595 |
| 2009-03-31 | 589 | 594 | 576 | 578 | 20,800 | 578 |
| 2009-03-30 | 606 | 608 | 592 | 599 | 14,000 | 599 |
| 2009-03-27 | 592 | 604 | 560 | 596 | 28,200 | 596 |
| 2009-03-26 | 570 | 595 | 570 | 584 | 6,300 | 584 |
| 2009-03-25 | 554 | 568 | 550 | 563 | 23,700 | 563 |
| 2009-03-24 | 531 | 550 | 526 | 544 | 26,200 | 544 |
| 2009-03-23 | 525 | 537 | 521 | 537 | 16,100 | 537 |
| 2009-03-19 | 515 | 518 | 504 | 512 | 5,300 | 512 |
| 2009-03-18 | 511 | 515 | 505 | 505 | 7,900 | 505 |
| 2009-03-17 | 520 | 523 | 511 | 515 | 5,500 | 515 |
| 2009-03-16 | 514 | 520 | 510 | 512 | 10,800 | 512 |
| 2009-03-13 | 488 | 505 | 488 | 504 | 26,900 | 504 |
| 2009-03-12 | 500 | 500 | 489 | 493 | 6,000 | 493 |
| 2009-03-11 | 499 | 499 | 489 | 499 | 3,600 | 499 |
| 2009-03-10 | 480 | 501 | 477 | 494 | 4,600 | 494 |
| 2009-03-09 | 484 | 491 | 484 | 485 | 6,100 | 485 |
| 2009-03-06 | 501 | 503 | 494 | 498 | 11,100 | 498 |
| 2009-03-05 | 487 | 504 | 481 | 491 | 16,800 | 491 |
| 2009-03-04 | 463 | 483 | 463 | 476 | 4,200 | 476 |
| 2009-03-03 | 467 | 478 | 467 | 468 | 5,600 | 468 |
| 2009-03-02 | 478 | 485 | 474 | 477 | 6,400 | 477 |
| 2009-02-27 | 483 | 494 | 478 | 489 | 5,600 | 489 |
| 2009-02-26 | 484 | 500 | 480 | 498 | 11,200 | 498 |
| 2009-02-25 | 491 | 491 | 472 | 478 | 19,600 | 478 |
| 2009-02-24 | 478 | 487 | 474 | 482 | 11,400 | 482 |
| 2009-02-23 | 469 | 480 | 469 | 480 | 8,800 | 480 |
| 2009-02-20 | 491 | 491 | 473 | 474 | 21,200 | 474 |
| 2009-02-19 | 485 | 491 | 483 | 491 | 6,000 | 491 |
| 2009-02-18 | 467 | 487 | 467 | 484 | 7,000 | 484 |
| 2009-02-17 | 489 | 498 | 480 | 481 | 7,000 | 481 |
| 2009-02-16 | 453 | 491 | 453 | 491 | 16,400 | 491 |
| 2009-02-13 | 442 | 458 | 441 | 442 | 12,200 | 442 |
| 2009-02-12 | 445 | 456 | 430 | 432 | 8,700 | 432 |
| 2009-02-10 | 477 | 478 | 448 | 450 | 8,300 | 450 |
| 2009-02-09 | 482 | 483 | 457 | 457 | 6,500 | 457 |
| 2009-02-06 | 509 | 509 | 486 | 487 | 9,000 | 487 |
| 2009-02-05 | 483 | 510 | 482 | 508 | 13,600 | 508 |
| 2009-02-04 | 496 | 508 | 483 | 485 | 9,700 | 485 |
| 2009-02-03 | 486 | 508 | 486 | 495 | 5,600 | 495 |
| 2009-02-02 | 515 | 515 | 486 | 489 | 9,400 | 489 |
| 2009-01-30 | 509 | 514 | 503 | 506 | 8,500 | 506 |
| 2009-01-29 | 513 | 519 | 509 | 519 | 12,300 | 519 |
| 2009-01-28 | 517 | 525 | 515 | 517 | 10,600 | 517 |
| 2009-01-27 | 517 | 526 | 496 | 524 | 22,400 | 524 |
| 2009-01-26 | 539 | 539 | 527 | 527 | 7,200 | 527 |
| 2009-01-23 | 540 | 540 | 527 | 529 | 21,800 | 529 |
| 2009-01-22 | 539 | 540 | 530 | 540 | 8,700 | 540 |
| 2009-01-21 | 530 | 540 | 530 | 536 | 6,800 | 536 |
| 2009-01-20 | 534 | 540 | 531 | 531 | 6,900 | 531 |
| 2009-01-19 | 538 | 548 | 533 | 534 | 3,600 | 534 |
| 2009-01-16 | 526 | 548 | 526 | 537 | 8,300 | 537 |
| 2009-01-15 | 540 | 550 | 526 | 526 | 11,600 | 526 |
| 2009-01-14 | 541 | 561 | 541 | 549 | 5,400 | 549 |
| 2009-01-13 | 565 | 565 | 549 | 551 | 10,200 | 551 |
| 2009-01-09 | 586 | 591 | 580 | 581 | 6,800 | 581 |
| 2009-01-08 | 617 | 617 | 586 | 596 | 5,000 | 596 |
| 2009-01-07 | 584 | 611 | 583 | 607 | 9,900 | 607 |
| 2009-01-06 | 575 | 581 | 575 | 576 | 4,200 | 576 |
| 2009-01-05 | 588 | 595 | 579 | 584 | 2,700 | 584 |
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