9896 JKホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	424	429	406	408	13,300	408
2010-12-29	415	424	412	424	6,000	424
2010-12-28	413	419	413	415	4,600	415
2010-12-27	410	425	410	418	8,200	418
2010-12-24	425	425	412	415	22,400	415
2010-12-22	427	429	412	422	26,400	422
2010-12-21	415	427	415	424	18,000	424
2010-12-20	421	424	401	416	14,000	416
2010-12-17	420	423	419	420	21,700	420
2010-12-16	409	420	409	419	15,300	419
2010-12-15	400	410	399	409	26,500	409
2010-12-14	405	405	398	399	33,000	399
2010-12-13	400	405	399	405	13,000	405
2010-12-10	407	407	400	401	97,400	401
2010-12-09	405	410	404	410	42,900	410
2010-12-08	403	405	403	404	15,900	404
2010-12-07	402	402	398	402	21,500	402
2010-12-06	397	401	397	401	6,400	401
2010-12-03	400	400	392	395	23,600	395
2010-12-02	400	400	399	399	8,000	399
2010-12-01	398	399	396	397	11,400	397
2010-11-30	399	400	393	398	14,900	398
2010-11-29	397	402	397	400	12,200	400
2010-11-26	401	401	398	399	16,900	399
2010-11-25	404	404	395	399	29,500	399
2010-11-24	393	404	392	400	33,700	400
2010-11-22	383	396	383	395	9,600	395
2010-11-19	378	385	378	383	17,200	383
2010-11-18	371	375	370	375	14,600	375
2010-11-17	365	370	365	369	11,300	369
2010-11-16	365	368	364	366	9,700	366
2010-11-15	357	368	357	365	13,300	365
2010-11-12	360	370	359	359	25,800	359
2010-11-11	355	365	355	360	28,600	360
2010-11-10	351	372	351	354	40,600	354
2010-11-09	345	355	344	350	41,300	350
2010-11-08	344	345	337	338	14,700	338
2010-11-05	345	352	339	344	13,300	344
2010-11-04	326	342	326	337	10,700	337
2010-11-02	329	329	321	321	7,700	321
2010-11-01	330	330	323	329	18,700	329
2010-10-29	322	328	321	322	11,300	322
2010-10-28	326	327	322	325	27,400	325
2010-10-27	335	335	327	327	12,700	327
2010-10-26	339	341	333	334	11,200	334
2010-10-25	343	343	333	335	28,200	335
2010-10-22	346	348	341	346	13,300	346
2010-10-21	349	349	335	345	13,200	345
2010-10-20	345	345	337	345	13,300	345
2010-10-19	351	352	345	346	8,300	346
2010-10-18	340	353	338	352	7,400	352
2010-10-15	350	350	337	342	8,000	342
2010-10-14	350	353	345	345	10,900	345
2010-10-13	349	359	346	347	13,300	347
2010-10-12	365	365	346	346	10,600	346
2010-10-08	368	375	361	362	18,400	362
2010-10-07	356	363	353	361	8,900	361
2010-10-06	352	358	352	354	8,900	354
2010-10-05	346	355	345	352	12,600	352
2010-10-04	356	358	351	351	5,000	351
2010-10-01	367	367	351	356	9,700	356
2010-09-30	376	376	366	370	8,700	370
2010-09-29	364	375	362	374	16,000	374
2010-09-28	358	372	358	365	7,100	365
2010-09-27	359	365	355	365	12,700	365
2010-09-24	369	369	358	362	26,900	362
2010-09-22	363	374	360	370	18,400	370
2010-09-21	360	367	357	361	12,300	361
2010-09-17	353	361	353	359	7,600	359
2010-09-16	357	363	353	353	13,700	353
2010-09-15	358	364	358	358	9,800	358
2010-09-14	351	358	349	358	8,900	358
2010-09-13	362	362	349	353	10,200	353
2010-09-10	366	368	359	359	30,700	359
2010-09-09	353	367	353	359	33,200	359
2010-09-08	351	377	343	353	37,200	353
2010-09-07	363	366	340	359	34,100	359
2010-09-06	351	365	351	363	32,300	363
2010-09-03	351	354	347	351	13,200	351
2010-09-02	340	350	340	346	24,700	346
2010-09-01	336	352	335	337	32,700	337
2010-08-31	332	339	329	336	14,400	336
2010-08-30	337	342	334	341	12,800	341
2010-08-27	332	342	328	335	27,700	335
2010-08-26	323	332	323	332	18,000	332
2010-08-25	328	328	318	327	27,300	327
2010-08-24	319	327	319	327	11,800	327
2010-08-23	315	323	314	319	15,100	319
2010-08-20	320	320	318	319	12,600	319
2010-08-19	316	328	316	325	26,800	325
2010-08-18	307	318	307	317	14,100	317
2010-08-17	295	305	295	304	6,700	304
2010-08-16	293	298	293	295	3,500	295
2010-08-13	295	295	291	291	6,700	291
2010-08-12	303	304	295	297	6,500	297
2010-08-11	313	314	302	303	9,600	303
2010-08-10	314	317	311	313	11,700	313
2010-08-09	324	325	312	314	9,500	314
2010-08-06	298	319	298	316	11,300	316
2010-08-05	300	302	299	300	4,500	300
2010-08-04	301	301	299	299	7,400	299
2010-08-03	302	304	301	304	5,800	304
2010-08-02	305	315	302	302	3,700	302
2010-07-30	309	311	304	304	7,900	304
2010-07-29	314	317	311	311	4,100	311
2010-07-28	319	319	315	316	6,000	316
2010-07-27	311	320	311	320	5,100	320
2010-07-26	321	322	313	313	10,700	313
2010-07-23	321	321	314	321	23,200	321
2010-07-22	313	316	311	314	11,700	314
2010-07-21	311	314	311	311	6,000	311
2010-07-20	312	319	311	312	6,500	312
2010-07-16	312	318	312	317	5,800	317
2010-07-15	318	318	311	314	11,000	314
2010-07-14	325	325	319	320	4,000	320
2010-07-13	325	325	318	318	8,800	318
2010-07-12	326	330	325	325	3,700	325
2010-07-09	345	345	323	328	58,900	328
2010-07-08	320	332	320	329	21,300	329
2010-07-07	312	315	312	315	10,100	315
2010-07-06	309	317	308	316	5,800	316
2010-07-05	300	312	300	309	4,000	309
2010-07-02	311	311	301	302	6,200	302
2010-07-01	292	299	290	299	5,900	299
2010-06-30	298	304	295	300	6,000	300
2010-06-29	307	313	300	302	21,000	302
2010-06-28	311	317	311	315	4,100	315
2010-06-25	321	321	313	314	21,700	314
2010-06-24	315	322	315	322	9,000	322
2010-06-23	313	318	313	314	7,000	314
2010-06-22	322	325	312	318	9,100	318
2010-06-21	324	325	319	325	7,700	325
2010-06-18	316	325	312	324	9,900	324
2010-06-17	313	320	313	314	4,700	314
2010-06-16	307	316	307	316	7,300	316
2010-06-15	305	307	305	306	5,500	306
2010-06-14	310	313	306	309	6,200	309
2010-06-11	308	312	304	310	22,100	310
2010-06-10	304	305	304	304	3,000	304
2010-06-09	306	306	305	306	4,900	306
2010-06-08	311	312	307	309	12,600	309
2010-06-07	309	313	309	312	4,700	312
2010-06-04	319	322	315	316	4,600	316
2010-06-03	311	322	311	317	5,800	317
2010-06-02	310	314	310	314	3,700	314
2010-06-01	310	317	310	316	7,100	316
2010-05-31	316	319	308	316	11,800	316
2010-05-28	320	320	316	318	11,500	318
2010-05-27	317	320	317	318	7,700	318
2010-05-26	326	327	321	324	16,700	324
2010-05-25	330	331	325	331	29,300	331
2010-05-24	328	333	327	329	17,900	329
2010-05-21	328	330	326	327	17,600	327
2010-05-20	327	335	327	335	12,600	335
2010-05-19	344	344	325	335	13,700	335
2010-05-18	345	352	344	348	19,700	348
2010-05-17	341	364	334	350	39,900	350
2010-05-14	321	340	321	333	21,700	333
2010-05-13	325	333	324	325	4,300	325
2010-05-12	322	333	322	325	5,700	325
2010-05-11	325	325	321	321	10,400	321
2010-05-10	318	329	316	329	11,800	329
2010-05-07	326	329	320	320	21,000	320
2010-05-06	343	343	341	342	11,800	342
2010-04-30	345	351	344	348	6,600	348
2010-04-28	350	354	346	346	13,600	346
2010-04-27	353	353	351	351	6,200	351
2010-04-26	358	359	350	355	26,700	355
2010-04-23	360	360	354	358	21,400	358
2010-04-22	362	362	357	360	13,400	360
2010-04-21	348	362	345	361	13,200	361
2010-04-20	348	350	347	348	2,700	348
2010-04-19	354	356	348	348	7,800	348
2010-04-16	363	363	354	356	5,000	356
2010-04-15	365	365	360	363	5,000	363
2010-04-14	359	365	353	360	8,500	360
2010-04-13	364	364	347	352	10,700	352
2010-04-12	367	367	366	367	4,600	367
2010-04-09	350	364	350	359	7,400	359
2010-04-08	349	363	349	352	7,600	352
2010-04-07	364	369	357	357	11,800	357
2010-04-06	355	362	352	360	7,500	360
2010-04-05	360	360	352	356	9,500	356
2010-04-02	369	369	349	352	18,300	352
2010-04-01	364	365	363	363	11,000	363
2010-03-31	369	369	364	364	13,200	364
2010-03-30	364	368	364	365	9,600	365
2010-03-29	356	363	356	359	6,800	359
2010-03-26	347	355	340	355	19,200	355
2010-03-25	342	354	335	339	33,000	339
2010-03-24	331	339	331	339	11,700	339
2010-03-23	337	337	318	329	15,800	329
2010-03-19	335	339	334	337	6,500	337
2010-03-18	335	339	331	335	5,600	335
2010-03-17	330	333	329	333	5,500	333
2010-03-16	329	334	329	334	1,800	334
2010-03-15	332	335	329	329	7,500	329
2010-03-12	333	333	324	331	21,100	331
2010-03-11	324	325	323	325	6,500	325
2010-03-10	322	324	321	321	7,200	321
2010-03-09	324	326	320	323	9,300	323
2010-03-08	323	331	323	325	10,100	325
2010-03-05	338	338	322	326	16,400	326
2010-03-04	334	334	322	322	6,500	322
2010-03-03	321	331	321	326	13,000	326
2010-03-02	322	329	321	325	14,400	325
2010-03-01	326	329	326	327	7,400	327
2010-02-26	336	336	328	330	18,800	330
2010-02-25	330	331	328	329	30,000	329
2010-02-24	333	335	330	334	14,900	334
2010-02-23	338	340	328	331	30,000	331
2010-02-22	329	336	329	330	7,100	330
2010-02-19	338	338	328	328	14,800	328
2010-02-18	341	341	330	332	8,600	332
2010-02-17	328	347	328	335	7,400	335
2010-02-16	325	329	324	324	3,000	324
2010-02-15	320	326	319	321	19,700	321
2010-02-12	330	331	328	328	9,300	328
2010-02-10	331	337	329	329	8,000	329
2010-02-09	331	337	330	330	9,300	330
2010-02-08	343	343	332	332	24,300	332
2010-02-05	347	362	345	347	9,300	347
2010-02-04	358	369	354	355	6,200	355
2010-02-03	354	360	354	354	8,100	354
2010-02-02	351	352	347	351	12,600	351
2010-02-01	360	360	344	359	10,900	359
2010-01-29	366	366	360	360	8,000	360
2010-01-28	370	370	362	366	5,300	366
2010-01-27	362	367	360	362	9,300	362
2010-01-26	375	377	360	361	16,400	361
2010-01-25	375	377	373	376	25,700	376
2010-01-22	373	376	372	374	11,400	374
2010-01-21	375	385	370	377	9,300	377
2010-01-20	379	379	374	377	5,400	377
2010-01-19	374	379	373	378	5,400	378
2010-01-18	377	388	377	380	5,200	380
2010-01-15	380	385	370	378	13,700	378
2010-01-14	384	384	378	384	5,800	384
2010-01-13	375	380	375	377	11,400	377
2010-01-12	372	375	367	374	8,000	374
2010-01-08	371	371	361	369	8,000	369
2010-01-07	364	369	360	366	9,300	366
2010-01-06	370	370	360	364	9,900	364
2010-01-05	382	382	358	365	15,000	365
2010-01-04	367	378	367	370	2,800	370

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

2024年06月
日	月	火	水	木	金	土
« 05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	29
30