JBCCホールディングス(9889)の株価時系列情報
JBCCホールディングス(9889)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2008/12/30 | 780 | 790 | 774 | 787 | 7,000 |
2008/12/29 | 784 | 784 | 763 | 780 | 13,400 |
2008/12/26 | 790 | 790 | 761 | 765 | 21,600 |
2008/12/25 | 809 | 809 | 774 | 800 | 36,300 |
2008/12/24 | 800 | 802 | 790 | 799 | 21,600 |
2008/12/22 | 791 | 803 | 791 | 802 | 63,000 |
2008/12/19 | 779 | 804 | 779 | 791 | 58,900 |
2008/12/18 | 785 | 803 | 750 | 764 | 60,500 |
2008/12/17 | 797 | 806 | 781 | 783 | 59,500 |
2008/12/16 | 800 | 806 | 781 | 806 | 65,900 |
2008/12/15 | 804 | 807 | 791 | 800 | 39,800 |
2008/12/12 | 800 | 808 | 780 | 800 | 49,400 |
2008/12/11 | 800 | 809 | 796 | 809 | 29,700 |
2008/12/10 | 824 | 824 | 791 | 799 | 53,500 |
2008/12/09 | 801 | 808 | 798 | 805 | 31,400 |
2008/12/08 | 779 | 799 | 777 | 798 | 51,300 |
2008/12/05 | 769 | 786 | 769 | 777 | 36,200 |
2008/12/04 | 780 | 802 | 741 | 768 | 52,300 |
2008/12/03 | 765 | 780 | 765 | 780 | 36,000 |
2008/12/02 | 775 | 777 | 760 | 765 | 23,300 |
2008/12/01 | 777 | 787 | 767 | 780 | 26,000 |
2008/11/28 | 757 | 777 | 757 | 777 | 33,700 |
2008/11/27 | 717 | 769 | 717 | 737 | 36,900 |
2008/11/26 | 720 | 740 | 715 | 716 | 44,600 |
2008/11/25 | 785 | 786 | 735 | 750 | 55,700 |
2008/11/21 | 711 | 767 | 711 | 767 | 44,200 |
2008/11/20 | 771 | 781 | 710 | 711 | 37,500 |
2008/11/19 | 760 | 783 | 760 | 771 | 43,600 |
2008/11/18 | 770 | 775 | 745 | 764 | 34,400 |
2008/11/17 | 771 | 783 | 758 | 770 | 32,800 |
2008/11/14 | 746 | 773 | 746 | 771 | 65,400 |
2008/11/13 | 734 | 765 | 733 | 746 | 54,100 |
2008/11/12 | 733 | 747 | 729 | 733 | 58,400 |
2008/11/11 | 736 | 748 | 713 | 733 | 57,000 |
2008/11/10 | 701 | 749 | 701 | 741 | 73,400 |
2008/11/07 | 697 | 735 | 690 | 696 | 63,100 |
2008/11/06 | 704 | 730 | 689 | 697 | 66,600 |
2008/11/05 | 655 | 710 | 655 | 710 | 52,500 |
2008/11/04 | 616 | 665 | 616 | 654 | 49,400 |
2008/10/31 | 571 | 627 | 550 | 606 | 56,300 |
2008/10/30 | 554 | 565 | 531 | 565 | 25,900 |
2008/10/29 | 530 | 548 | 530 | 544 | 19,800 |
2008/10/28 | 495 | 513 | 471 | 500 | 24,400 |
2008/10/27 | 529 | 529 | 500 | 500 | 26,700 |
2008/10/24 | 594 | 596 | 515 | 549 | 46,800 |
2008/10/23 | 521 | 570 | 510 | 570 | 23,300 |
2008/10/22 | 570 | 570 | 535 | 535 | 18,500 |
2008/10/21 | 561 | 569 | 544 | 568 | 22,100 |
2008/10/20 | 525 | 555 | 525 | 544 | 26,200 |
2008/10/17 | 522 | 539 | 512 | 528 | 13,500 |
2008/10/16 | 500 | 536 | 500 | 509 | 32,600 |
2008/10/15 | 524 | 532 | 500 | 526 | 62,300 |
2008/10/14 | 565 | 584 | 513 | 544 | 35,600 |
2008/10/10 | 540 | 541 | 510 | 513 | 19,400 |
2008/10/09 | 560 | 570 | 520 | 550 | 23,900 |
2008/10/08 | 627 | 628 | 567 | 567 | 44,500 |
2008/10/07 | 610 | 670 | 610 | 667 | 38,400 |
2008/10/06 | 714 | 726 | 710 | 710 | 13,800 |
2008/10/03 | 745 | 750 | 721 | 750 | 18,600 |
2008/10/02 | 746 | 756 | 730 | 748 | 17,700 |
2008/10/01 | 741 | 746 | 725 | 746 | 10,300 |
2008/09/30 | 699 | 721 | 699 | 721 | 10,200 |
2008/09/29 | 735 | 757 | 732 | 732 | 10,800 |
2008/09/26 | 750 | 756 | 711 | 715 | 35,600 |
2008/09/25 | 791 | 791 | 743 | 746 | 33,400 |
2008/09/24 | 751 | 776 | 745 | 776 | 20,500 |
2008/09/22 | 765 | 787 | 758 | 761 | 28,900 |
2008/09/19 | 737 | 785 | 737 | 760 | 24,300 |
2008/09/18 | 716 | 746 | 716 | 746 | 5,600 |
2008/09/17 | 730 | 730 | 715 | 730 | 28,900 |
2008/09/16 | 736 | 736 | 711 | 732 | 16,700 |
2008/09/12 | 760 | 780 | 760 | 766 | 27,400 |
2008/09/11 | 762 | 789 | 756 | 766 | 13,600 |
2008/09/10 | 749 | 783 | 749 | 782 | 18,800 |
2008/09/09 | 761 | 761 | 751 | 752 | 15,400 |
2008/09/08 | 755 | 773 | 751 | 751 | 32,500 |
2008/09/05 | 788 | 788 | 750 | 750 | 33,500 |
2008/09/04 | 801 | 808 | 793 | 795 | 18,300 |
2008/09/03 | 805 | 825 | 804 | 819 | 13,700 |
2008/09/02 | 830 | 839 | 795 | 795 | 13,900 |
2008/09/01 | 870 | 873 | 831 | 840 | 20,000 |
2008/08/29 | 872 | 880 | 863 | 875 | 33,300 |
2008/08/28 | 875 | 875 | 851 | 862 | 11,900 |
2008/08/27 | 867 | 880 | 861 | 877 | 16,200 |
2008/08/26 | 855 | 875 | 855 | 874 | 7,800 |
2008/08/25 | 889 | 890 | 873 | 887 | 36,900 |
2008/08/22 | 860 | 879 | 852 | 879 | 30,600 |
2008/08/21 | 830 | 870 | 828 | 865 | 50,600 |
2008/08/20 | 811 | 844 | 806 | 837 | 17,800 |
2008/08/19 | 816 | 823 | 805 | 812 | 11,900 |
2008/08/18 | 802 | 850 | 802 | 815 | 39,800 |
2008/08/15 | 792 | 809 | 792 | 805 | 13,900 |
2008/08/14 | 790 | 808 | 790 | 792 | 16,400 |
2008/08/13 | 820 | 823 | 790 | 793 | 19,500 |
2008/08/12 | 827 | 833 | 818 | 819 | 13,600 |
2008/08/11 | 825 | 835 | 825 | 834 | 12,000 |
2008/08/08 | 823 | 833 | 820 | 825 | 16,600 |
2008/08/07 | 840 | 840 | 815 | 823 | 18,300 |
2008/08/06 | 825 | 844 | 824 | 840 | 19,400 |
2008/08/05 | 818 | 831 | 817 | 824 | 20,400 |
2008/08/04 | 809 | 827 | 796 | 818 | 21,300 |
2008/08/01 | 791 | 830 | 790 | 810 | 26,600 |
2008/07/31 | 850 | 850 | 821 | 831 | 22,500 |
2008/07/30 | 840 | 849 | 837 | 844 | 8,600 |
2008/07/29 | 825 | 838 | 800 | 838 | 14,400 |
2008/07/28 | 833 | 838 | 827 | 827 | 16,400 |
2008/07/25 | 851 | 852 | 822 | 827 | 41,900 |
2008/07/24 | 816 | 833 | 813 | 831 | 35,200 |
2008/07/23 | 797 | 828 | 791 | 814 | 28,200 |
2008/07/22 | 784 | 798 | 782 | 798 | 14,800 |
2008/07/18 | 781 | 784 | 768 | 779 | 14,400 |
2008/07/17 | 781 | 785 | 778 | 783 | 9,400 |
2008/07/16 | 780 | 784 | 775 | 779 | 17,700 |
2008/07/15 | 781 | 790 | 774 | 776 | 23,900 |
2008/07/14 | 776 | 793 | 772 | 783 | 23,600 |
2008/07/11 | 763 | 785 | 763 | 776 | 28,000 |
2008/07/10 | 753 | 777 | 753 | 763 | 25,100 |
2008/07/09 | 769 | 776 | 760 | 760 | 34,300 |
2008/07/08 | 777 | 777 | 760 | 761 | 27,000 |
2008/07/07 | 772 | 788 | 770 | 781 | 30,200 |
2008/07/04 | 772 | 774 | 769 | 773 | 46,400 |
2008/07/03 | 758 | 774 | 749 | 771 | 43,000 |
2008/07/02 | 770 | 772 | 764 | 767 | 26,400 |
2008/07/01 | 764 | 779 | 764 | 773 | 26,800 |
2008/06/30 | 770 | 779 | 766 | 768 | 39,200 |
2008/06/27 | 763 | 775 | 761 | 766 | 29,700 |
2008/06/26 | 778 | 779 | 767 | 771 | 21,500 |
2008/06/25 | 780 | 780 | 765 | 779 | 44,500 |
2008/06/24 | 770 | 774 | 766 | 774 | 32,000 |
2008/06/23 | 770 | 771 | 761 | 766 | 21,200 |
2008/06/20 | 767 | 774 | 766 | 767 | 37,700 |
2008/06/19 | 777 | 777 | 764 | 769 | 23,500 |
2008/06/18 | 770 | 777 | 770 | 773 | 18,700 |
2008/06/17 | 767 | 772 | 763 | 766 | 42,000 |
2008/06/16 | 770 | 770 | 763 | 766 | 20,000 |
2008/06/13 | 763 | 772 | 760 | 761 | 65,600 |
2008/06/12 | 767 | 777 | 762 | 773 | 60,000 |
2008/06/11 | 790 | 790 | 773 | 776 | 17,800 |
2008/06/10 | 802 | 802 | 775 | 780 | 40,400 |
2008/06/09 | 762 | 776 | 762 | 772 | 16,200 |
2008/06/06 | 801 | 802 | 782 | 782 | 46,700 |
2008/06/05 | 778 | 790 | 776 | 783 | 12,700 |
2008/06/04 | 773 | 784 | 771 | 782 | 11,900 |
2008/06/03 | 772 | 782 | 768 | 770 | 32,900 |
2008/06/02 | 764 | 791 | 764 | 782 | 27,000 |
2008/05/30 | 767 | 768 | 756 | 763 | 25,600 |
2008/05/29 | 757 | 761 | 750 | 757 | 13,400 |
2008/05/28 | 758 | 764 | 751 | 751 | 16,000 |
2008/05/27 | 764 | 764 | 757 | 760 | 14,200 |
2008/05/26 | 763 | 765 | 753 | 756 | 26,600 |
2008/05/23 | 787 | 787 | 760 | 760 | 51,100 |
2008/05/22 | 769 | 779 | 757 | 778 | 31,700 |
2008/05/21 | 770 | 772 | 763 | 769 | 30,500 |
2008/05/20 | 785 | 785 | 775 | 776 | 21,200 |
2008/05/19 | 782 | 790 | 782 | 785 | 13,300 |
2008/05/16 | 797 | 803 | 780 | 780 | 30,900 |
2008/05/15 | 777 | 810 | 777 | 794 | 51,900 |
2008/05/14 | 769 | 775 | 764 | 771 | 32,500 |
2008/05/13 | 765 | 772 | 761 | 761 | 14,600 |
2008/05/12 | 768 | 772 | 755 | 760 | 20,900 |
2008/05/09 | 781 | 782 | 763 | 763 | 16,700 |
2008/05/08 | 778 | 784 | 775 | 775 | 10,600 |
2008/05/07 | 779 | 790 | 777 | 777 | 20,500 |
2008/05/02 | 765 | 768 | 760 | 764 | 35,600 |
2008/05/01 | 760 | 768 | 758 | 758 | 34,500 |
2008/04/30 | 767 | 770 | 756 | 760 | 37,400 |
2008/04/28 | 766 | 778 | 750 | 768 | 19,100 |
2008/04/25 | 789 | 789 | 771 | 771 | 37,900 |
2008/04/24 | 761 | 775 | 757 | 774 | 43,500 |
2008/04/23 | 761 | 763 | 753 | 758 | 23,700 |
2008/04/22 | 764 | 768 | 751 | 768 | 17,500 |
2008/04/21 | 772 | 775 | 765 | 774 | 7,600 |
2008/04/18 | 771 | 772 | 757 | 772 | 5,000 |
2008/04/17 | 753 | 772 | 753 | 772 | 16,700 |
2008/04/16 | 741 | 752 | 741 | 745 | 7,500 |
2008/04/15 | 732 | 749 | 731 | 747 | 12,700 |
2008/04/14 | 750 | 750 | 730 | 737 | 10,900 |
2008/04/11 | 732 | 748 | 728 | 740 | 22,800 |
2008/04/10 | 728 | 739 | 725 | 726 | 13,400 |
2008/04/09 | 752 | 752 | 730 | 734 | 22,600 |
2008/04/08 | 745 | 757 | 738 | 738 | 18,600 |
2008/04/07 | 765 | 774 | 755 | 756 | 20,100 |
2008/04/04 | 768 | 772 | 765 | 772 | 8,200 |
2008/04/03 | 785 | 785 | 757 | 778 | 26,100 |
2008/04/02 | 783 | 802 | 775 | 784 | 26,600 |
2008/04/01 | 771 | 816 | 762 | 784 | 27,200 |
2008/03/31 | 820 | 823 | 753 | 781 | 25,100 |
2008/03/28 | 803 | 820 | 799 | 812 | 14,800 |
2008/03/27 | 782 | 807 | 782 | 794 | 15,500 |
2008/03/26 | 781 | 805 | 781 | 782 | 16,600 |
2008/03/25 | 799 | 805 | 775 | 805 | 37,600 |
2008/03/24 | 770 | 783 | 770 | 774 | 19,700 |
2008/03/21 | 739 | 773 | 739 | 765 | 10,900 |
2008/03/19 | 755 | 758 | 736 | 745 | 14,900 |
2008/03/18 | 725 | 752 | 725 | 730 | 25,600 |
2008/03/17 | 726 | 730 | 708 | 725 | 17,900 |
2008/03/14 | 750 | 754 | 721 | 734 | 65,800 |
2008/03/13 | 777 | 779 | 766 | 770 | 23,500 |
2008/03/12 | 797 | 797 | 777 | 786 | 10,900 |
2008/03/11 | 770 | 780 | 760 | 777 | 25,900 |
2008/03/10 | 775 | 776 | 760 | 760 | 18,700 |
2008/03/07 | 786 | 791 | 782 | 783 | 12,100 |
2008/03/06 | 780 | 808 | 780 | 808 | 12,800 |
2008/03/05 | 784 | 785 | 777 | 779 | 15,500 |
2008/03/04 | 774 | 783 | 766 | 779 | 26,300 |
2008/03/03 | 781 | 781 | 772 | 777 | 26,000 |
2008/02/29 | 800 | 802 | 788 | 797 | 24,500 |
2008/02/28 | 802 | 812 | 798 | 807 | 24,700 |
2008/02/27 | 793 | 806 | 792 | 801 | 32,300 |
2008/02/26 | 797 | 800 | 783 | 783 | 38,200 |
2008/02/25 | 790 | 805 | 790 | 796 | 60,300 |
2008/02/22 | 800 | 802 | 793 | 800 | 50,800 |
2008/02/21 | 798 | 805 | 798 | 802 | 46,500 |
2008/02/20 | 809 | 809 | 797 | 797 | 42,600 |
2008/02/19 | 804 | 818 | 798 | 810 | 73,500 |
2008/02/18 | 797 | 807 | 788 | 794 | 52,000 |
2008/02/15 | 820 | 821 | 777 | 784 | 75,400 |
2008/02/14 | 832 | 839 | 830 | 837 | 35,100 |
2008/02/13 | 799 | 822 | 799 | 816 | 38,300 |
2008/02/12 | 790 | 816 | 786 | 798 | 13,700 |
2008/02/08 | 785 | 794 | 785 | 789 | 19,800 |
2008/02/07 | 786 | 796 | 770 | 785 | 30,300 |
2008/02/06 | 795 | 795 | 766 | 766 | 50,300 |
2008/02/05 | 829 | 829 | 816 | 819 | 16,000 |
2008/02/04 | 816 | 840 | 815 | 828 | 30,500 |
2008/02/01 | 830 | 830 | 815 | 815 | 19,100 |
2008/01/31 | 816 | 833 | 810 | 833 | 40,500 |
2008/01/30 | 818 | 827 | 806 | 811 | 34,300 |
2008/01/29 | 810 | 815 | 798 | 809 | 43,000 |
2008/01/28 | 772 | 798 | 772 | 790 | 25,200 |
2008/01/25 | 788 | 789 | 776 | 782 | 47,000 |
2008/01/24 | 744 | 769 | 738 | 768 | 33,300 |
2008/01/23 | 713 | 745 | 707 | 734 | 54,900 |
2008/01/22 | 762 | 770 | 710 | 713 | 44,900 |
2008/01/21 | 800 | 802 | 771 | 772 | 19,200 |
2008/01/18 | 800 | 815 | 786 | 805 | 31,500 |
2008/01/17 | 790 | 805 | 780 | 805 | 51,100 |
2008/01/16 | 800 | 814 | 780 | 790 | 48,100 |
2008/01/15 | 856 | 858 | 815 | 817 | 34,300 |
2008/01/11 | 880 | 881 | 852 | 856 | 30,200 |
2008/01/10 | 886 | 899 | 880 | 880 | 37,700 |
2008/01/09 | 885 | 898 | 869 | 883 | 41,100 |
2008/01/08 | 910 | 915 | 885 | 892 | 44,700 |
2008/01/07 | 921 | 939 | 904 | 911 | 30,900 |
2008/01/04 | 956 | 965 | 929 | 929 | 20,100 |