9896 JKホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	350	351	346	350	2,700	350
2011-12-29	348	348	345	346	3,600	346
2011-12-28	352	354	345	346	5,600	346
2011-12-27	350	355	344	354	2,400	354
2011-12-26	346	357	346	355	17,500	355
2011-12-22	347	347	343	343	18,300	343
2011-12-21	352	357	352	353	15,900	353
2011-12-20	341	349	341	349	4,700	349
2011-12-19	340	346	336	341	5,000	341
2011-12-16	345	347	338	340	8,800	340
2011-12-15	349	357	344	344	5,000	344
2011-12-14	365	365	349	349	9,300	349
2011-12-13	364	368	362	362	8,500	362
2011-12-12	354	368	354	368	8,700	368
2011-12-09	357	357	344	352	56,400	352
2011-12-08	351	356	351	355	15,400	355
2011-12-07	345	352	344	349	10,500	349
2011-12-06	347	351	342	342	9,900	342
2011-12-05	337	351	337	347	6,800	347
2011-12-02	333	340	333	337	6,900	337
2011-12-01	346	348	338	338	6,700	338
2011-11-30	343	349	343	345	4,900	345
2011-11-29	344	351	343	351	6,100	351
2011-11-28	339	344	338	344	3,900	344
2011-11-25	341	341	331	331	18,300	331
2011-11-24	344	344	339	342	10,700	342
2011-11-22	336	345	333	345	5,800	345
2011-11-21	332	336	332	336	3,300	336
2011-11-18	334	336	331	331	4,400	331
2011-11-17	334	339	333	339	3,800	339
2011-11-16	339	341	337	337	3,400	337
2011-11-15	336	341	336	341	2,300	341
2011-11-14	340	342	337	341	3,400	341
2011-11-11	339	342	338	342	4,900	342
2011-11-10	339	343	339	341	5,700	341
2011-11-09	343	347	342	347	12,400	347
2011-11-08	337	342	337	338	12,300	338
2011-11-07	335	340	335	340	3,000	340
2011-11-04	330	340	330	335	12,300	335
2011-11-02	330	340	326	333	16,100	333
2011-11-01	341	341	330	330	12,900	330
2011-10-31	341	350	341	342	12,700	342
2011-10-28	369	372	338	338	64,700	338
2011-10-27	352	360	344	360	15,000	360
2011-10-26	345	352	340	350	10,400	350
2011-10-25	365	365	347	352	40,700	352
2011-10-24	349	366	349	366	14,100	366
2011-10-21	344	349	342	349	5,900	349
2011-10-20	347	347	336	337	6,100	337
2011-10-19	351	351	345	346	3,700	346
2011-10-18	347	349	345	345	7,600	345
2011-10-17	352	353	348	353	7,300	353
2011-10-14	351	355	345	347	10,700	347
2011-10-13	355	357	351	354	3,500	354
2011-10-12	352	355	347	355	9,400	355
2011-10-11	346	352	342	352	10,700	352
2011-10-07	344	354	344	348	6,100	348
2011-10-06	343	344	343	344	4,500	344
2011-10-05	357	357	343	343	10,700	343
2011-10-04	356	356	353	354	4,700	354
2011-10-03	366	366	349	356	15,600	356
2011-09-30	377	377	373	374	7,000	374
2011-09-29	373	374	367	374	14,900	374
2011-09-28	349	373	349	373	18,700	373
2011-09-27	343	352	341	349	13,600	349
2011-09-26	365	365	340	341	6,400	341
2011-09-22	371	371	356	366	21,500	366
2011-09-21	373	374	371	374	10,600	374
2011-09-20	373	373	369	371	11,000	371
2011-09-16	364	374	364	373	11,900	373
2011-09-15	359	367	359	367	13,100	367
2011-09-14	356	362	356	360	12,900	360
2011-09-13	356	360	355	360	7,700	360
2011-09-12	352	363	352	359	2,800	359
2011-09-09	357	364	355	363	24,700	363
2011-09-08	359	359	356	358	8,800	358
2011-09-07	353	358	352	358	16,700	358
2011-09-06	348	349	345	348	7,400	348
2011-09-05	357	357	346	348	9,100	348
2011-09-02	363	363	354	357	10,000	357
2011-09-01	359	363	359	363	6,800	363
2011-08-31	355	356	354	355	8,000	355
2011-08-30	360	360	355	356	12,700	356
2011-08-29	365	365	347	360	15,400	360
2011-08-26	363	365	362	365	11,100	365
2011-08-25	365	366	360	363	24,300	363
2011-08-24	361	366	356	359	25,900	359
2011-08-23	350	359	350	357	14,700	357
2011-08-22	347	353	345	346	13,400	346
2011-08-19	334	346	334	346	11,200	346
2011-08-18	341	344	339	342	6,500	342
2011-08-17	337	343	335	341	11,300	341
2011-08-16	337	338	332	338	4,400	338
2011-08-15	337	341	331	337	7,400	337
2011-08-12	332	338	331	337	10,200	337
2011-08-11	314	328	314	328	7,100	328
2011-08-10	325	330	325	330	13,800	330
2011-08-09	321	328	302	321	18,900	321
2011-08-08	337	341	326	329	15,500	329
2011-08-05	332	345	325	345	20,700	345
2011-08-04	339	343	338	339	9,000	339
2011-08-03	336	344	333	335	10,800	335
2011-08-02	350	355	336	340	28,300	340
2011-08-01	354	358	353	355	7,100	355
2011-07-29	361	361	355	357	10,600	357
2011-07-28	356	366	355	366	12,400	366
2011-07-27	373	373	356	360	9,300	360
2011-07-26	376	376	370	374	6,400	374
2011-07-25	385	385	376	376	21,100	376
2011-07-22	383	392	377	389	12,100	389
2011-07-21	383	385	380	382	6,300	382
2011-07-20	385	387	382	383	9,700	383
2011-07-19	387	389	378	386	7,300	386
2011-07-15	381	390	381	389	7,300	389
2011-07-14	403	403	388	389	11,700	389
2011-07-13	393	403	390	403	13,800	403
2011-07-12	385	392	380	392	13,600	392
2011-07-11	395	395	383	391	6,400	391
2011-07-08	398	399	394	395	43,300	395
2011-07-07	393	401	393	398	36,000	398
2011-07-06	387	394	386	391	18,300	391
2011-07-05	385	389	384	386	12,900	386
2011-07-04	380	387	380	384	15,400	384
2011-07-01	380	380	374	378	7,000	378
2011-06-30	378	380	373	380	12,700	380
2011-06-29	375	377	362	377	9,700	377
2011-06-28	371	379	371	372	11,600	372
2011-06-27	387	387	371	379	7,300	379
2011-06-24	391	391	380	382	23,100	382
2011-06-23	368	377	368	376	11,800	376
2011-06-22	354	368	354	368	11,300	368
2011-06-21	344	356	344	354	12,900	354
2011-06-20	338	349	338	343	4,000	343
2011-06-17	356	356	333	338	21,700	338
2011-06-16	358	358	355	355	5,800	355
2011-06-15	362	364	355	358	10,800	358
2011-06-14	362	371	360	362	13,300	362
2011-06-13	360	363	360	362	6,800	362
2011-06-10	363	370	363	363	28,700	363
2011-06-09	360	363	360	360	5,000	360
2011-06-08	359	362	359	360	2,600	360
2011-06-07	359	363	359	362	5,000	362
2011-06-06	360	368	360	362	12,300	362
2011-06-03	371	373	359	359	16,200	359
2011-06-02	373	377	373	376	7,100	376
2011-06-01	387	387	382	384	6,200	384
2011-05-31	383	389	380	389	8,000	389
2011-05-30	379	382	369	381	8,700	381
2011-05-27	380	380	376	378	4,900	378
2011-05-26	380	380	374	380	14,100	380
2011-05-25	379	379	368	377	20,300	377
2011-05-24	373	382	366	382	16,600	382
2011-05-23	383	383	374	375	10,800	375
2011-05-20	379	380	375	377	10,200	377
2011-05-19	385	385	380	380	6,700	380
2011-05-18	388	388	385	387	8,800	387
2011-05-17	389	389	385	386	18,000	386
2011-05-16	382	387	382	385	17,800	385
2011-05-13	392	392	379	381	37,400	381
2011-05-12	415	415	381	395	72,400	395
2011-05-11	432	465	414	416	56,500	416
2011-05-10	438	438	427	432	15,600	432
2011-05-09	442	442	435	435	7,000	435
2011-05-06	440	441	433	439	8,900	439
2011-05-02	449	449	439	446	8,300	446
2011-04-28	438	443	430	441	10,600	441
2011-04-27	441	442	438	438	7,300	438
2011-04-26	450	450	440	441	12,700	441
2011-04-25	446	449	444	445	17,800	445
2011-04-22	446	449	440	449	14,200	449
2011-04-21	443	450	435	445	13,100	445
2011-04-20	448	448	443	443	8,100	443
2011-04-19	442	449	440	446	10,300	446
2011-04-18	450	451	444	447	21,500	447
2011-04-15	446	447	442	443	11,300	443
2011-04-14	431	445	431	441	18,300	441
2011-04-13	438	438	428	428	21,500	428
2011-04-12	427	435	422	422	18,700	422
2011-04-11	426	432	424	430	14,400	430
2011-04-08	410	430	410	420	21,200	420
2011-04-07	435	440	410	418	34,500	418
2011-04-06	456	456	441	441	24,300	441
2011-04-05	463	465	434	455	38,400	455
2011-04-04	470	470	455	455	28,200	455
2011-04-01	476	480	465	465	28,400	465
2011-03-31	482	485	470	480	33,400	480
2011-03-30	459	482	447	482	40,100	482
2011-03-29	459	463	438	460	67,800	460
2011-03-28	450	484	448	457	98,800	457
2011-03-25	440	450	429	430	82,700	430
2011-03-24	407	433	407	422	55,700	422
2011-03-23	407	415	400	405	38,400	405
2011-03-22	380	399	380	392	52,400	392
2011-03-18	323	369	319	362	36,500	362
2011-03-17	286	327	286	323	44,000	323
2011-03-16	324	328	295	326	43,800	326
2011-03-15	371	372	292	324	41,700	324
2011-03-14	400	420	371	371	54,000	371
2011-03-11	375	376	365	366	65,400	366
2011-03-10	385	386	375	376	22,300	376
2011-03-09	392	393	386	386	11,400	386
2011-03-08	384	393	384	386	17,800	386
2011-03-07	394	394	384	384	22,400	384
2011-03-04	399	404	396	396	10,000	396
2011-03-03	396	399	396	397	5,800	397
2011-03-02	403	406	396	396	17,900	396
2011-03-01	399	413	398	410	47,400	410
2011-02-28	413	413	395	400	17,000	400
2011-02-25	400	407	395	405	30,800	405
2011-02-24	409	409	401	403	18,700	403
2011-02-23	401	412	400	406	20,600	406
2011-02-22	417	417	409	409	10,400	409
2011-02-21	423	423	418	419	12,300	419
2011-02-18	422	422	419	419	11,300	419
2011-02-17	414	419	413	418	14,500	418
2011-02-16	413	416	413	413	15,000	413
2011-02-15	415	418	412	416	19,100	416
2011-02-14	416	416	410	411	15,500	411
2011-02-10	413	413	410	411	14,600	411
2011-02-09	413	414	409	413	42,700	413
2011-02-08	420	423	410	414	112,500	414
2011-02-07	379	452	379	425	283,900	425
2011-02-04	365	373	365	372	8,000	372
2011-02-03	370	370	365	366	6,800	366
2011-02-02	363	372	363	370	8,500	370
2011-02-01	367	367	363	363	11,200	363
2011-01-31	382	382	368	375	17,700	375
2011-01-28	388	390	388	388	7,900	388
2011-01-27	390	394	390	390	7,400	390
2011-01-26	397	397	389	394	6,800	394
2011-01-25	390	394	380	392	31,700	392
2011-01-24	384	390	384	390	14,800	390
2011-01-21	394	394	379	382	20,500	382
2011-01-20	390	395	389	394	8,600	394
2011-01-19	387	391	385	389	8,600	389
2011-01-18	398	398	390	393	11,400	393
2011-01-17	404	406	398	398	9,300	398
2011-01-14	407	413	401	406	16,000	406
2011-01-13	406	410	406	409	6,200	409
2011-01-12	427	427	401	406	25,900	406
2011-01-11	419	420	410	419	11,900	419
2011-01-07	426	426	415	417	6,700	417
2011-01-06	425	425	420	424	9,000	424
2011-01-05	420	424	420	424	10,400	424
2011-01-04	407	417	406	414	10,800	414

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