9896 JKホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 501 | 506 | 501 | 502 | 30,400 | 502 |
| 2015-12-29 | 497 | 503 | 491 | 500 | 32,900 | 500 |
| 2015-12-28 | 487 | 497 | 487 | 495 | 35,300 | 495 |
| 2015-12-25 | 496 | 496 | 481 | 483 | 68,900 | 483 |
| 2015-12-24 | 495 | 495 | 488 | 491 | 49,600 | 491 |
| 2015-12-22 | 490 | 495 | 483 | 491 | 51,000 | 491 |
| 2015-12-21 | 477 | 487 | 477 | 484 | 61,900 | 484 |
| 2015-12-18 | 477 | 486 | 476 | 477 | 49,800 | 477 |
| 2015-12-17 | 477 | 482 | 475 | 478 | 60,600 | 478 |
| 2015-12-16 | 475 | 475 | 471 | 474 | 31,000 | 474 |
| 2015-12-15 | 474 | 475 | 468 | 468 | 29,500 | 468 |
| 2015-12-14 | 471 | 473 | 467 | 471 | 66,900 | 471 |
| 2015-12-11 | 473 | 475 | 471 | 474 | 97,700 | 474 |
| 2015-12-10 | 484 | 484 | 473 | 473 | 148,800 | 473 |
| 2015-12-09 | 488 | 488 | 481 | 484 | 98,300 | 484 |
| 2015-12-08 | 496 | 498 | 484 | 487 | 124,000 | 487 |
| 2015-12-07 | 496 | 498 | 494 | 496 | 50,700 | 496 |
| 2015-12-04 | 490 | 490 | 486 | 489 | 34,700 | 489 |
| 2015-12-03 | 494 | 497 | 492 | 494 | 44,300 | 494 |
| 2015-12-02 | 490 | 494 | 490 | 493 | 56,400 | 493 |
| 2015-12-01 | 490 | 493 | 487 | 491 | 59,800 | 491 |
| 2015-11-30 | 491 | 492 | 488 | 490 | 32,000 | 490 |
| 2015-11-27 | 489 | 491 | 486 | 488 | 31,800 | 488 |
| 2015-11-26 | 500 | 502 | 486 | 489 | 89,000 | 489 |
| 2015-11-25 | 498 | 499 | 496 | 497 | 33,300 | 497 |
| 2015-11-24 | 500 | 502 | 496 | 498 | 40,400 | 498 |
| 2015-11-20 | 495 | 499 | 493 | 499 | 27,000 | 499 |
| 2015-11-19 | 490 | 496 | 487 | 494 | 28,200 | 494 |
| 2015-11-18 | 491 | 492 | 486 | 487 | 26,800 | 487 |
| 2015-11-17 | 491 | 492 | 484 | 489 | 50,200 | 489 |
| 2015-11-16 | 485 | 487 | 482 | 486 | 39,600 | 486 |
| 2015-11-13 | 487 | 491 | 482 | 490 | 32,800 | 490 |
| 2015-11-12 | 491 | 496 | 487 | 489 | 50,000 | 489 |
| 2015-11-11 | 492 | 496 | 488 | 493 | 36,700 | 493 |
| 2015-11-10 | 505 | 505 | 482 | 491 | 67,800 | 491 |
| 2015-11-09 | 508 | 515 | 487 | 504 | 90,400 | 504 |
| 2015-11-06 | 512 | 514 | 503 | 507 | 71,900 | 507 |
| 2015-11-05 | 516 | 522 | 512 | 513 | 26,900 | 513 |
| 2015-11-04 | 512 | 515 | 511 | 513 | 16,400 | 513 |
| 2015-11-02 | 510 | 513 | 506 | 510 | 22,500 | 510 |
| 2015-10-30 | 500 | 520 | 500 | 511 | 35,600 | 511 |
| 2015-10-29 | 521 | 521 | 500 | 504 | 58,200 | 504 |
| 2015-10-28 | 527 | 527 | 517 | 520 | 9,400 | 520 |
| 2015-10-27 | 522 | 523 | 518 | 518 | 9,900 | 518 |
| 2015-10-26 | 528 | 528 | 521 | 522 | 20,600 | 522 |
| 2015-10-23 | 519 | 523 | 515 | 520 | 33,600 | 520 |
| 2015-10-22 | 509 | 514 | 508 | 513 | 16,800 | 513 |
| 2015-10-21 | 504 | 509 | 504 | 509 | 14,700 | 509 |
| 2015-10-20 | 502 | 505 | 502 | 503 | 11,400 | 503 |
| 2015-10-19 | 506 | 506 | 502 | 502 | 6,800 | 502 |
| 2015-10-16 | 507 | 509 | 504 | 506 | 19,700 | 506 |
| 2015-10-15 | 493 | 506 | 493 | 504 | 24,800 | 504 |
| 2015-10-14 | 508 | 508 | 491 | 495 | 30,400 | 495 |
| 2015-10-13 | 508 | 514 | 503 | 507 | 27,400 | 507 |
| 2015-10-09 | 502 | 509 | 502 | 508 | 20,600 | 508 |
| 2015-10-08 | 501 | 503 | 497 | 502 | 17,300 | 502 |
| 2015-10-07 | 496 | 499 | 495 | 499 | 19,100 | 499 |
| 2015-10-06 | 489 | 493 | 487 | 490 | 19,500 | 490 |
| 2015-10-05 | 478 | 486 | 478 | 482 | 21,100 | 482 |
| 2015-10-02 | 470 | 476 | 470 | 476 | 9,800 | 476 |
| 2015-10-01 | 474 | 477 | 471 | 474 | 32,200 | 474 |
| 2015-09-30 | 464 | 476 | 464 | 467 | 19,600 | 467 |
| 2015-09-29 | 474 | 475 | 459 | 459 | 41,800 | 459 |
| 2015-09-28 | 473 | 480 | 469 | 477 | 29,400 | 477 |
| 2015-09-25 | 472 | 475 | 466 | 472 | 40,600 | 472 |
| 2015-09-24 | 458 | 467 | 458 | 464 | 49,400 | 464 |
| 2015-09-18 | 467 | 468 | 459 | 459 | 46,500 | 459 |
| 2015-09-17 | 466 | 474 | 466 | 468 | 35,200 | 468 |
| 2015-09-16 | 465 | 469 | 462 | 464 | 42,700 | 464 |
| 2015-09-15 | 465 | 472 | 462 | 463 | 49,200 | 463 |
| 2015-09-14 | 465 | 473 | 463 | 463 | 35,900 | 463 |
| 2015-09-11 | 459 | 469 | 459 | 465 | 70,600 | 465 |
| 2015-09-10 | 461 | 470 | 458 | 463 | 31,000 | 463 |
| 2015-09-09 | 456 | 470 | 456 | 469 | 55,100 | 469 |
| 2015-09-08 | 467 | 469 | 454 | 454 | 45,700 | 454 |
| 2015-09-07 | 476 | 479 | 465 | 467 | 41,200 | 467 |
| 2015-09-04 | 489 | 491 | 477 | 477 | 35,000 | 477 |
| 2015-09-03 | 485 | 493 | 482 | 483 | 29,300 | 483 |
| 2015-09-02 | 486 | 496 | 477 | 478 | 51,200 | 478 |
| 2015-09-01 | 503 | 506 | 492 | 492 | 35,200 | 492 |
| 2015-08-31 | 520 | 521 | 503 | 505 | 44,700 | 505 |
| 2015-08-28 | 507 | 519 | 507 | 510 | 40,600 | 510 |
| 2015-08-27 | 496 | 506 | 495 | 499 | 38,500 | 499 |
| 2015-08-26 | 484 | 494 | 477 | 485 | 69,900 | 485 |
| 2015-08-25 | 489 | 505 | 479 | 481 | 101,000 | 481 |
| 2015-08-24 | 515 | 530 | 504 | 504 | 55,200 | 504 |
| 2015-08-21 | 532 | 539 | 530 | 530 | 41,400 | 530 |
| 2015-08-20 | 549 | 552 | 542 | 542 | 26,500 | 542 |
| 2015-08-19 | 554 | 556 | 549 | 549 | 40,100 | 549 |
| 2015-08-18 | 556 | 560 | 552 | 555 | 53,300 | 555 |
| 2015-08-17 | 554 | 556 | 552 | 554 | 38,300 | 554 |
| 2015-08-14 | 565 | 570 | 555 | 559 | 42,800 | 559 |
| 2015-08-13 | 572 | 575 | 565 | 569 | 27,400 | 569 |
| 2015-08-12 | 582 | 584 | 574 | 575 | 22,900 | 575 |
| 2015-08-11 | 591 | 592 | 575 | 582 | 33,600 | 582 |
| 2015-08-10 | 580 | 594 | 578 | 590 | 44,900 | 590 |
| 2015-08-07 | 605 | 608 | 580 | 583 | 55,500 | 583 |
| 2015-08-06 | 603 | 605 | 599 | 604 | 20,800 | 604 |
| 2015-08-05 | 605 | 608 | 598 | 602 | 11,200 | 602 |
| 2015-08-04 | 603 | 608 | 601 | 607 | 15,700 | 607 |
| 2015-08-03 | 602 | 607 | 600 | 605 | 13,200 | 605 |
| 2015-07-31 | 599 | 604 | 597 | 604 | 6,100 | 604 |
| 2015-07-30 | 596 | 603 | 596 | 599 | 7,100 | 599 |
| 2015-07-29 | 594 | 599 | 593 | 595 | 6,700 | 595 |
| 2015-07-28 | 596 | 600 | 592 | 594 | 24,300 | 594 |
| 2015-07-27 | 602 | 602 | 596 | 597 | 11,400 | 597 |
| 2015-07-24 | 609 | 609 | 604 | 604 | 26,600 | 604 |
| 2015-07-23 | 600 | 607 | 600 | 607 | 9,900 | 607 |
| 2015-07-22 | 604 | 605 | 598 | 599 | 14,800 | 599 |
| 2015-07-21 | 605 | 608 | 604 | 605 | 23,600 | 605 |
| 2015-07-17 | 608 | 608 | 601 | 604 | 8,500 | 604 |
| 2015-07-16 | 598 | 605 | 594 | 605 | 25,800 | 605 |
| 2015-07-15 | 595 | 601 | 592 | 600 | 22,600 | 600 |
| 2015-07-14 | 595 | 596 | 589 | 596 | 20,000 | 596 |
| 2015-07-13 | 590 | 592 | 585 | 590 | 10,500 | 590 |
| 2015-07-10 | 585 | 586 | 575 | 583 | 67,900 | 583 |
| 2015-07-09 | 575 | 575 | 555 | 569 | 48,700 | 569 |
| 2015-07-08 | 589 | 591 | 578 | 578 | 32,800 | 578 |
| 2015-07-07 | 587 | 596 | 586 | 588 | 22,200 | 588 |
| 2015-07-06 | 591 | 594 | 583 | 583 | 23,200 | 583 |
| 2015-07-03 | 590 | 596 | 589 | 593 | 15,900 | 593 |
| 2015-07-02 | 596 | 597 | 590 | 592 | 10,600 | 592 |
| 2015-07-01 | 589 | 594 | 584 | 588 | 13,000 | 588 |
| 2015-06-30 | 583 | 591 | 580 | 586 | 25,900 | 586 |
| 2015-06-29 | 591 | 593 | 585 | 588 | 26,000 | 588 |
| 2015-06-26 | 607 | 607 | 599 | 599 | 19,900 | 599 |
| 2015-06-25 | 608 | 608 | 600 | 603 | 22,200 | 603 |
| 2015-06-24 | 612 | 612 | 601 | 607 | 41,500 | 607 |
| 2015-06-23 | 598 | 600 | 593 | 599 | 22,000 | 599 |
| 2015-06-22 | 590 | 591 | 586 | 590 | 19,500 | 590 |
| 2015-06-19 | 589 | 592 | 582 | 590 | 20,800 | 590 |
| 2015-06-18 | 594 | 598 | 575 | 584 | 69,600 | 584 |
| 2015-06-17 | 602 | 607 | 600 | 602 | 27,400 | 602 |
| 2015-06-16 | 601 | 607 | 597 | 602 | 28,000 | 602 |
| 2015-06-15 | 600 | 610 | 598 | 602 | 24,800 | 602 |
| 2015-06-12 | 594 | 601 | 593 | 597 | 42,200 | 597 |
| 2015-06-11 | 594 | 598 | 590 | 593 | 14,100 | 593 |
| 2015-06-10 | 589 | 596 | 576 | 590 | 27,800 | 590 |
| 2015-06-09 | 587 | 594 | 587 | 590 | 17,600 | 590 |
| 2015-06-08 | 585 | 590 | 585 | 589 | 15,100 | 589 |
| 2015-06-05 | 592 | 598 | 586 | 592 | 15,900 | 592 |
| 2015-06-04 | 595 | 599 | 587 | 591 | 23,000 | 591 |
| 2015-06-03 | 590 | 595 | 590 | 594 | 24,900 | 594 |
| 2015-06-02 | 599 | 599 | 592 | 593 | 19,000 | 593 |
| 2015-06-01 | 590 | 598 | 588 | 594 | 23,200 | 594 |
| 2015-05-29 | 589 | 592 | 581 | 590 | 22,000 | 590 |
| 2015-05-28 | 586 | 593 | 583 | 587 | 19,600 | 587 |
| 2015-05-27 | 580 | 585 | 580 | 581 | 21,500 | 581 |
| 2015-05-26 | 582 | 583 | 579 | 581 | 19,500 | 581 |
| 2015-05-25 | 578 | 580 | 578 | 580 | 24,800 | 580 |
| 2015-05-22 | 577 | 582 | 577 | 580 | 13,800 | 580 |
| 2015-05-21 | 580 | 582 | 576 | 576 | 33,800 | 576 |
| 2015-05-20 | 586 | 586 | 574 | 578 | 40,100 | 578 |
| 2015-05-19 | 581 | 582 | 576 | 578 | 22,400 | 578 |
| 2015-05-18 | 592 | 594 | 575 | 580 | 51,900 | 580 |
| 2015-05-15 | 585 | 594 | 578 | 588 | 18,600 | 588 |
| 2015-05-14 | 587 | 591 | 586 | 586 | 29,700 | 586 |
| 2015-05-13 | 586 | 591 | 586 | 587 | 10,700 | 587 |
| 2015-05-12 | 585 | 593 | 583 | 584 | 19,400 | 584 |
| 2015-05-11 | 589 | 601 | 583 | 585 | 18,200 | 585 |
| 2015-05-08 | 583 | 592 | 582 | 585 | 23,500 | 585 |
| 2015-05-07 | 584 | 589 | 583 | 583 | 11,900 | 583 |
| 2015-05-01 | 592 | 594 | 583 | 587 | 27,000 | 587 |
| 2015-04-30 | 602 | 603 | 592 | 598 | 32,300 | 598 |
| 2015-04-28 | 598 | 602 | 596 | 597 | 18,900 | 597 |
| 2015-04-27 | 594 | 599 | 593 | 598 | 16,600 | 598 |
| 2015-04-24 | 589 | 592 | 587 | 590 | 18,300 | 590 |
| 2015-04-23 | 590 | 593 | 590 | 590 | 11,100 | 590 |
| 2015-04-22 | 586 | 590 | 585 | 589 | 13,600 | 589 |
| 2015-04-21 | 588 | 592 | 586 | 589 | 13,100 | 589 |
| 2015-04-20 | 595 | 595 | 586 | 593 | 21,400 | 593 |
| 2015-04-17 | 596 | 600 | 592 | 593 | 37,300 | 593 |
| 2015-04-16 | 596 | 596 | 589 | 595 | 19,200 | 595 |
| 2015-04-15 | 592 | 595 | 592 | 593 | 9,800 | 593 |
| 2015-04-14 | 587 | 592 | 584 | 592 | 19,700 | 592 |
| 2015-04-13 | 587 | 589 | 583 | 586 | 25,100 | 586 |
| 2015-04-10 | 588 | 591 | 578 | 588 | 36,300 | 588 |
| 2015-04-09 | 592 | 592 | 585 | 589 | 36,600 | 589 |
| 2015-04-08 | 585 | 593 | 585 | 588 | 18,700 | 588 |
| 2015-04-07 | 583 | 588 | 582 | 585 | 16,300 | 585 |
| 2015-04-06 | 586 | 587 | 581 | 582 | 32,600 | 582 |
| 2015-04-03 | 590 | 590 | 584 | 587 | 17,300 | 587 |
| 2015-04-02 | 575 | 589 | 575 | 585 | 24,800 | 585 |
| 2015-04-01 | 583 | 583 | 571 | 579 | 27,900 | 579 |
| 2015-03-31 | 590 | 595 | 585 | 585 | 32,900 | 585 |
| 2015-03-30 | 591 | 592 | 581 | 591 | 51,300 | 591 |
| 2015-03-27 | 610 | 613 | 590 | 594 | 128,000 | 594 |
| 2015-03-26 | 636 | 637 | 626 | 627 | 277,300 | 627 |
| 2015-03-25 | 629 | 646 | 627 | 637 | 197,200 | 637 |
| 2015-03-24 | 616 | 620 | 615 | 620 | 36,200 | 620 |
| 2015-03-23 | 614 | 619 | 614 | 618 | 40,700 | 618 |
| 2015-03-20 | 612 | 615 | 612 | 613 | 19,400 | 613 |
| 2015-03-19 | 610 | 614 | 609 | 610 | 35,200 | 610 |
| 2015-03-18 | 610 | 612 | 605 | 610 | 33,200 | 610 |
| 2015-03-17 | 610 | 614 | 610 | 610 | 29,400 | 610 |
| 2015-03-16 | 605 | 609 | 605 | 608 | 41,800 | 608 |
| 2015-03-13 | 607 | 607 | 604 | 605 | 55,100 | 605 |
| 2015-03-12 | 602 | 607 | 602 | 605 | 39,700 | 605 |
| 2015-03-11 | 598 | 602 | 598 | 600 | 26,300 | 600 |
| 2015-03-10 | 602 | 602 | 594 | 599 | 18,800 | 599 |
| 2015-03-09 | 596 | 600 | 592 | 600 | 28,700 | 600 |
| 2015-03-06 | 595 | 602 | 595 | 596 | 24,700 | 596 |
| 2015-03-05 | 599 | 601 | 595 | 599 | 15,000 | 599 |
| 2015-03-04 | 603 | 603 | 594 | 598 | 17,600 | 598 |
| 2015-03-03 | 599 | 603 | 595 | 601 | 25,900 | 601 |
| 2015-03-02 | 592 | 607 | 592 | 598 | 51,600 | 598 |
| 2015-02-27 | 592 | 593 | 583 | 591 | 35,700 | 591 |
| 2015-02-26 | 586 | 592 | 583 | 592 | 39,300 | 592 |
| 2015-02-25 | 582 | 583 | 579 | 583 | 44,600 | 583 |
| 2015-02-24 | 579 | 581 | 577 | 581 | 24,800 | 581 |
| 2015-02-23 | 581 | 581 | 576 | 577 | 21,900 | 577 |
| 2015-02-20 | 580 | 582 | 576 | 578 | 21,800 | 578 |
| 2015-02-19 | 572 | 580 | 572 | 577 | 21,700 | 577 |
| 2015-02-18 | 575 | 578 | 572 | 572 | 25,000 | 572 |
| 2015-02-17 | 575 | 575 | 569 | 570 | 14,300 | 570 |
| 2015-02-16 | 568 | 574 | 565 | 574 | 18,300 | 574 |
| 2015-02-13 | 570 | 573 | 561 | 565 | 25,800 | 565 |
| 2015-02-12 | 565 | 574 | 565 | 569 | 26,600 | 569 |
| 2015-02-10 | 557 | 565 | 557 | 561 | 15,300 | 561 |
| 2015-02-09 | 558 | 566 | 556 | 563 | 19,700 | 563 |
| 2015-02-06 | 555 | 559 | 553 | 557 | 21,600 | 557 |
| 2015-02-05 | 558 | 558 | 554 | 555 | 18,000 | 555 |
| 2015-02-04 | 548 | 558 | 548 | 558 | 16,900 | 558 |
| 2015-02-03 | 560 | 561 | 547 | 550 | 45,700 | 550 |
| 2015-02-02 | 557 | 560 | 554 | 558 | 25,200 | 558 |
| 2015-01-30 | 560 | 560 | 552 | 556 | 22,300 | 556 |
| 2015-01-29 | 560 | 560 | 555 | 555 | 24,600 | 555 |
| 2015-01-28 | 563 | 566 | 559 | 560 | 39,000 | 560 |
| 2015-01-27 | 566 | 566 | 557 | 563 | 45,400 | 563 |
| 2015-01-26 | 567 | 567 | 560 | 562 | 25,800 | 562 |
| 2015-01-23 | 572 | 572 | 565 | 565 | 25,100 | 565 |
| 2015-01-22 | 568 | 571 | 565 | 569 | 17,200 | 569 |
| 2015-01-21 | 577 | 577 | 565 | 566 | 23,500 | 566 |
| 2015-01-20 | 569 | 575 | 567 | 575 | 21,100 | 575 |
| 2015-01-19 | 568 | 569 | 563 | 565 | 12,800 | 565 |
| 2015-01-16 | 568 | 570 | 558 | 563 | 30,100 | 563 |
| 2015-01-15 | 559 | 569 | 559 | 569 | 18,600 | 569 |
| 2015-01-14 | 565 | 568 | 558 | 559 | 21,900 | 559 |
| 2015-01-13 | 569 | 570 | 561 | 567 | 27,900 | 567 |
| 2015-01-09 | 573 | 574 | 569 | 571 | 27,600 | 571 |
| 2015-01-08 | 573 | 577 | 572 | 573 | 25,600 | 573 |
| 2015-01-07 | 570 | 577 | 567 | 573 | 22,800 | 573 |
| 2015-01-06 | 587 | 588 | 573 | 574 | 36,600 | 574 |
| 2015-01-05 | 592 | 595 | 581 | 593 | 37,600 | 593 |
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