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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,180 | 1,188 | 1,180 | 1,180 | 3,700 |
| 2006/12/28 | 1,163 | 1,199 | 1,163 | 1,192 | 33,300 |
| 2006/12/27 | 1,190 | 1,215 | 1,190 | 1,203 | 43,100 |
| 2006/12/26 | 1,198 | 1,209 | 1,185 | 1,200 | 24,500 |
| 2006/12/25 | 1,214 | 1,214 | 1,194 | 1,194 | 47,000 |
| 2006/12/22 | 1,195 | 1,204 | 1,194 | 1,199 | 36,200 |
| 2006/12/21 | 1,202 | 1,204 | 1,195 | 1,200 | 57,900 |
| 2006/12/20 | 1,190 | 1,215 | 1,185 | 1,203 | 68,600 |
| 2006/12/19 | 1,200 | 1,215 | 1,200 | 1,200 | 101,900 |
| 2006/12/18 | 1,188 | 1,200 | 1,175 | 1,200 | 56,300 |
| 2006/12/15 | 1,178 | 1,194 | 1,178 | 1,188 | 53,600 |
| 2006/12/14 | 1,205 | 1,206 | 1,175 | 1,178 | 61,700 |
| 2006/12/13 | 1,195 | 1,206 | 1,193 | 1,205 | 131,600 |
| 2006/12/12 | 1,179 | 1,195 | 1,168 | 1,193 | 72,500 |
| 2006/12/11 | 1,165 | 1,189 | 1,155 | 1,182 | 65,000 |
| 2006/12/08 | 1,193 | 1,193 | 1,140 | 1,149 | 63,400 |
| 2006/12/07 | 1,189 | 1,194 | 1,174 | 1,186 | 114,800 |
| 2006/12/06 | 1,121 | 1,218 | 1,120 | 1,195 | 187,600 |
| 2006/12/05 | 1,068 | 1,120 | 1,068 | 1,095 | 89,600 |
| 2006/12/04 | 1,073 | 1,088 | 1,065 | 1,088 | 37,700 |
| 2006/12/01 | 1,081 | 1,085 | 1,064 | 1,065 | 24,300 |
| 2006/11/30 | 1,095 | 1,095 | 1,065 | 1,065 | 13,600 |
| 2006/11/29 | 1,060 | 1,093 | 1,060 | 1,087 | 76,300 |
| 2006/11/28 | 1,030 | 1,065 | 1,026 | 1,058 | 28,500 |
| 2006/11/27 | 1,025 | 1,056 | 1,025 | 1,052 | 22,100 |
| 2006/11/24 | 1,065 | 1,065 | 1,030 | 1,040 | 38,100 |
| 2006/11/22 | 1,001 | 1,045 | 989 | 1,045 | 27,900 |
| 2006/11/21 | 1,019 | 1,034 | 1,001 | 1,005 | 26,100 |
| 2006/11/20 | 1,000 | 1,048 | 1,000 | 1,019 | 41,300 |
| 2006/11/17 | 1,070 | 1,075 | 1,065 | 1,069 | 42,200 |
| 2006/11/16 | 1,092 | 1,092 | 1,065 | 1,070 | 30,100 |
| 2006/11/15 | 1,049 | 1,095 | 1,046 | 1,092 | 109,200 |
| 2006/11/14 | 1,028 | 1,050 | 1,028 | 1,043 | 38,100 |
| 2006/11/13 | 1,040 | 1,045 | 1,022 | 1,028 | 30,700 |
| 2006/11/10 | 1,020 | 1,047 | 1,000 | 1,044 | 90,900 |
| 2006/11/09 | 1,000 | 1,014 | 995 | 1,008 | 54,000 |
| 2006/11/08 | 995 | 1,001 | 982 | 982 | 35,600 |
| 2006/11/07 | 985 | 1,004 | 985 | 1,004 | 43,700 |
| 2006/11/06 | 1,000 | 1,008 | 991 | 1,002 | 70,500 |
| 2006/11/02 | 1,019 | 1,019 | 991 | 1,007 | 31,100 |
| 2006/11/01 | 999 | 1,001 | 982 | 990 | 66,800 |
| 2006/10/31 | 961 | 980 | 956 | 970 | 49,400 |
| 2006/10/30 | 936 | 955 | 932 | 948 | 57,100 |
| 2006/10/27 | 967 | 970 | 940 | 946 | 52,100 |
| 2006/10/26 | 965 | 979 | 962 | 968 | 25,300 |
| 2006/10/25 | 957 | 995 | 956 | 962 | 37,400 |
| 2006/10/24 | 950 | 956 | 944 | 951 | 38,500 |
| 2006/10/23 | 952 | 954 | 940 | 950 | 33,100 |
| 2006/10/20 | 949 | 954 | 949 | 952 | 19,700 |
| 2006/10/19 | 957 | 957 | 942 | 949 | 19,100 |
| 2006/10/18 | 944 | 948 | 936 | 948 | 13,600 |
| 2006/10/17 | 945 | 950 | 937 | 944 | 26,900 |
| 2006/10/16 | 948 | 955 | 939 | 949 | 26,300 |
| 2006/10/13 | 920 | 945 | 920 | 939 | 21,100 |
| 2006/10/12 | 926 | 938 | 912 | 922 | 40,700 |
| 2006/10/11 | 942 | 950 | 930 | 930 | 37,800 |
| 2006/10/10 | 942 | 952 | 939 | 940 | 35,800 |
| 2006/10/06 | 951 | 954 | 939 | 942 | 64,800 |
| 2006/10/05 | 956 | 969 | 951 | 969 | 42,700 |
| 2006/10/04 | 960 | 967 | 948 | 948 | 41,500 |
| 2006/10/03 | 969 | 970 | 959 | 959 | 20,900 |
| 2006/10/02 | 957 | 993 | 950 | 979 | 45,800 |
| 2006/09/29 | 960 | 962 | 945 | 957 | 25,000 |
| 2006/09/28 | 955 | 970 | 953 | 963 | 16,800 |
| 2006/09/27 | 947 | 970 | 947 | 965 | 24,600 |
| 2006/09/26 | 985 | 993 | 946 | 948 | 37,100 |
| 2006/09/25 | 979 | 979 | 960 | 972 | 40,100 |
| 2006/09/22 | 958 | 972 | 955 | 959 | 58,000 |
| 2006/09/21 | 983 | 990 | 953 | 958 | 34,100 |
| 2006/09/20 | 993 | 996 | 974 | 979 | 15,500 |
| 2006/09/19 | 996 | 1,010 | 988 | 991 | 23,300 |
| 2006/09/15 | 985 | 999 | 983 | 996 | 11,500 |
| 2006/09/14 | 983 | 1,009 | 983 | 1,005 | 25,200 |
| 2006/09/13 | 992 | 999 | 980 | 982 | 25,200 |
| 2006/09/12 | 1,000 | 1,002 | 988 | 990 | 40,800 |
| 2006/09/11 | 1,005 | 1,009 | 1,001 | 1,001 | 22,600 |
| 2006/09/08 | 997 | 1,003 | 996 | 1,000 | 53,200 |
| 2006/09/07 | 1,021 | 1,021 | 1,006 | 1,006 | 24,000 |
| 2006/09/06 | 1,026 | 1,027 | 1,022 | 1,023 | 27,300 |
| 2006/09/05 | 1,031 | 1,035 | 1,021 | 1,025 | 13,300 |
| 2006/09/04 | 1,019 | 1,039 | 1,019 | 1,031 | 31,000 |
| 2006/09/01 | 1,043 | 1,050 | 1,029 | 1,030 | 15,200 |
| 2006/08/31 | 1,045 | 1,054 | 1,040 | 1,043 | 26,900 |
| 2006/08/30 | 1,039 | 1,045 | 1,031 | 1,045 | 20,500 |
| 2006/08/29 | 1,030 | 1,040 | 1,030 | 1,038 | 18,100 |
| 2006/08/28 | 1,024 | 1,035 | 1,018 | 1,030 | 11,800 |
| 2006/08/25 | 1,050 | 1,055 | 1,031 | 1,031 | 33,700 |
| 2006/08/24 | 1,027 | 1,045 | 1,021 | 1,038 | 40,400 |
| 2006/08/23 | 1,026 | 1,027 | 1,020 | 1,026 | 11,000 |
| 2006/08/22 | 1,018 | 1,026 | 1,011 | 1,020 | 31,700 |
| 2006/08/21 | 1,020 | 1,020 | 1,005 | 1,005 | 18,400 |
| 2006/08/18 | 1,016 | 1,021 | 1,004 | 1,019 | 31,800 |
| 2006/08/17 | 1,012 | 1,020 | 1,010 | 1,010 | 22,200 |
| 2006/08/16 | 995 | 1,019 | 993 | 1,012 | 37,100 |
| 2006/08/15 | 996 | 996 | 990 | 990 | 21,900 |
| 2006/08/14 | 993 | 996 | 991 | 996 | 14,200 |
| 2006/08/11 | 993 | 1,003 | 991 | 996 | 9,000 |
| 2006/08/10 | 1,005 | 1,005 | 985 | 991 | 19,400 |
| 2006/08/09 | 999 | 1,006 | 988 | 1,006 | 14,200 |
| 2006/08/08 | 998 | 1,003 | 989 | 994 | 13,400 |
| 2006/08/07 | 997 | 998 | 980 | 980 | 16,100 |
| 2006/08/04 | 997 | 1,000 | 990 | 997 | 14,900 |
| 2006/08/03 | 991 | 1,010 | 991 | 996 | 14,400 |
| 2006/08/02 | 1,007 | 1,007 | 980 | 990 | 16,800 |
| 2006/08/01 | 1,000 | 1,007 | 987 | 992 | 27,300 |
| 2006/07/31 | 955 | 980 | 955 | 963 | 26,800 |
| 2006/07/28 | 960 | 960 | 926 | 942 | 23,200 |
| 2006/07/27 | 921 | 965 | 914 | 960 | 42,600 |
| 2006/07/26 | 960 | 960 | 909 | 909 | 12,900 |
| 2006/07/25 | 995 | 995 | 945 | 949 | 24,400 |
| 2006/07/24 | 939 | 940 | 909 | 920 | 38,000 |
| 2006/07/21 | 953 | 961 | 942 | 944 | 19,400 |
| 2006/07/20 | 955 | 970 | 951 | 963 | 13,900 |
| 2006/07/19 | 952 | 964 | 945 | 945 | 31,700 |
| 2006/07/18 | 955 | 998 | 953 | 966 | 38,000 |
| 2006/07/14 | 994 | 995 | 975 | 975 | 29,600 |
| 2006/07/13 | 983 | 996 | 981 | 984 | 11,400 |
| 2006/07/12 | 1,004 | 1,004 | 986 | 993 | 15,000 |
| 2006/07/11 | 1,001 | 1,005 | 983 | 1,003 | 22,200 |
| 2006/07/10 | 1,000 | 1,002 | 977 | 998 | 35,000 |
| 2006/07/07 | 1,013 | 1,015 | 1,000 | 1,000 | 13,700 |
| 2006/07/06 | 1,010 | 1,016 | 1,005 | 1,010 | 27,500 |
| 2006/07/05 | 1,012 | 1,022 | 1,012 | 1,021 | 7,800 |
| 2006/07/04 | 1,023 | 1,035 | 1,020 | 1,027 | 29,900 |
| 2006/07/03 | 1,031 | 1,032 | 1,020 | 1,023 | 12,600 |
| 2006/06/30 | 1,033 | 1,046 | 1,011 | 1,028 | 21,500 |
| 2006/06/29 | 1,012 | 1,038 | 1,012 | 1,038 | 16,000 |
| 2006/06/28 | 1,003 | 1,019 | 1,003 | 1,012 | 18,200 |
| 2006/06/27 | 1,026 | 1,034 | 1,016 | 1,030 | 33,600 |
| 2006/06/26 | 1,032 | 1,046 | 1,025 | 1,040 | 17,400 |
| 2006/06/23 | 1,070 | 1,070 | 1,037 | 1,045 | 25,300 |
| 2006/06/22 | 1,022 | 1,068 | 1,022 | 1,068 | 63,500 |
| 2006/06/21 | 1,045 | 1,047 | 1,020 | 1,029 | 46,000 |
| 2006/06/20 | 1,045 | 1,066 | 1,040 | 1,052 | 42,400 |
| 2006/06/19 | 1,059 | 1,059 | 1,018 | 1,055 | 33,900 |
| 2006/06/16 | 1,041 | 1,056 | 1,033 | 1,039 | 83,900 |
| 2006/06/15 | 1,016 | 1,035 | 1,008 | 1,026 | 28,900 |
| 2006/06/14 | 1,000 | 1,049 | 1,000 | 1,035 | 50,100 |
| 2006/06/13 | 1,041 | 1,068 | 1,038 | 1,055 | 47,600 |
| 2006/06/12 | 995 | 1,065 | 995 | 1,065 | 32,900 |
| 2006/06/09 | 1,005 | 1,018 | 963 | 1,001 | 113,400 |
| 2006/06/08 | 992 | 1,010 | 943 | 955 | 57,000 |
| 2006/06/07 | 996 | 1,043 | 996 | 1,030 | 90,900 |
| 2006/06/06 | 985 | 1,025 | 985 | 1,015 | 76,200 |
| 2006/06/05 | 996 | 1,000 | 972 | 987 | 58,100 |
| 2006/06/02 | 987 | 1,015 | 958 | 1,015 | 81,900 |
| 2006/06/01 | 1,006 | 1,020 | 984 | 985 | 62,000 |
| 2006/05/31 | 991 | 1,030 | 991 | 999 | 36,500 |
| 2006/05/30 | 1,036 | 1,037 | 1,002 | 1,008 | 14,300 |
| 2006/05/29 | 1,045 | 1,045 | 1,027 | 1,044 | 11,600 |
| 2006/05/26 | 1,039 | 1,048 | 1,010 | 1,045 | 18,100 |
| 2006/05/25 | 1,030 | 1,030 | 1,015 | 1,023 | 23,800 |
| 2006/05/24 | 1,020 | 1,020 | 1,002 | 1,012 | 22,800 |
| 2006/05/23 | 1,031 | 1,040 | 1,000 | 1,000 | 41,900 |
| 2006/05/22 | 1,051 | 1,078 | 1,050 | 1,050 | 32,100 |
| 2006/05/19 | 1,020 | 1,041 | 1,002 | 1,029 | 32,300 |
| 2006/05/18 | 1,001 | 1,010 | 991 | 1,007 | 33,400 |
| 2006/05/17 | 1,010 | 1,019 | 1,000 | 1,017 | 36,300 |
| 2006/05/16 | 1,020 | 1,047 | 990 | 1,000 | 58,700 |
| 2006/05/15 | 1,050 | 1,065 | 1,002 | 1,035 | 78,900 |
| 2006/05/12 | 1,060 | 1,088 | 1,043 | 1,062 | 62,400 |
| 2006/05/11 | 1,121 | 1,122 | 1,058 | 1,077 | 66,300 |
| 2006/05/10 | 1,122 | 1,124 | 1,087 | 1,101 | 64,100 |
| 2006/05/09 | 1,140 | 1,152 | 1,106 | 1,119 | 89,900 |
| 2006/05/08 | 1,155 | 1,165 | 1,118 | 1,132 | 84,300 |
| 2006/05/02 | 1,131 | 1,167 | 1,131 | 1,154 | 34,700 |
| 2006/05/01 | 1,151 | 1,180 | 1,143 | 1,150 | 66,700 |
| 2006/04/28 | 1,135 | 1,145 | 1,108 | 1,145 | 65,700 |
| 2006/04/27 | 1,139 | 1,159 | 1,127 | 1,127 | 38,900 |
| 2006/04/26 | 1,145 | 1,151 | 1,138 | 1,148 | 18,100 |
| 2006/04/25 | 1,137 | 1,149 | 1,135 | 1,145 | 36,000 |
| 2006/04/24 | 1,152 | 1,152 | 1,112 | 1,124 | 51,800 |
| 2006/04/21 | 1,138 | 1,150 | 1,123 | 1,148 | 55,600 |
| 2006/04/20 | 1,180 | 1,181 | 1,157 | 1,158 | 40,500 |
| 2006/04/19 | 1,169 | 1,178 | 1,166 | 1,166 | 31,500 |
| 2006/04/18 | 1,153 | 1,173 | 1,151 | 1,162 | 56,100 |
| 2006/04/17 | 1,181 | 1,186 | 1,150 | 1,153 | 46,500 |
| 2006/04/14 | 1,219 | 1,219 | 1,196 | 1,199 | 30,500 |
| 2006/04/13 | 1,225 | 1,225 | 1,204 | 1,207 | 51,800 |
| 2006/04/12 | 1,217 | 1,229 | 1,203 | 1,210 | 67,200 |
| 2006/04/11 | 1,211 | 1,220 | 1,204 | 1,217 | 63,500 |
| 2006/04/10 | 1,202 | 1,210 | 1,202 | 1,210 | 57,500 |
| 2006/04/07 | 1,202 | 1,215 | 1,193 | 1,211 | 72,300 |
| 2006/04/06 | 1,195 | 1,210 | 1,195 | 1,202 | 31,500 |
| 2006/04/05 | 1,210 | 1,214 | 1,190 | 1,190 | 88,200 |
| 2006/04/04 | 1,181 | 1,207 | 1,181 | 1,195 | 101,400 |
| 2006/04/03 | 1,180 | 1,195 | 1,175 | 1,184 | 52,600 |
| 2006/03/31 | 1,195 | 1,200 | 1,185 | 1,185 | 57,100 |
| 2006/03/30 | 1,208 | 1,210 | 1,182 | 1,191 | 78,900 |
| 2006/03/29 | 1,185 | 1,208 | 1,165 | 1,200 | 88,500 |
| 2006/03/28 | 1,150 | 1,183 | 1,135 | 1,179 | 42,500 |
| 2006/03/27 | 1,195 | 1,206 | 1,188 | 1,199 | 77,100 |
| 2006/03/24 | 1,207 | 1,207 | 1,188 | 1,197 | 79,700 |
| 2006/03/23 | 1,206 | 1,215 | 1,193 | 1,193 | 114,600 |
| 2006/03/22 | 1,190 | 1,205 | 1,185 | 1,191 | 107,900 |
| 2006/03/20 | 1,190 | 1,190 | 1,179 | 1,187 | 75,300 |
| 2006/03/17 | 1,165 | 1,170 | 1,130 | 1,159 | 64,900 |
| 2006/03/16 | 1,170 | 1,170 | 1,145 | 1,155 | 47,200 |
| 2006/03/15 | 1,145 | 1,160 | 1,132 | 1,145 | 49,100 |
| 2006/03/14 | 1,135 | 1,145 | 1,125 | 1,140 | 43,500 |
| 2006/03/13 | 1,135 | 1,140 | 1,121 | 1,140 | 21,700 |
| 2006/03/10 | 1,118 | 1,147 | 1,115 | 1,119 | 53,700 |
| 2006/03/09 | 1,111 | 1,114 | 1,085 | 1,112 | 33,700 |
| 2006/03/08 | 1,070 | 1,115 | 1,046 | 1,112 | 78,400 |
| 2006/03/07 | 1,094 | 1,095 | 1,055 | 1,055 | 27,700 |
| 2006/03/06 | 1,081 | 1,091 | 1,051 | 1,074 | 33,100 |
| 2006/03/03 | 1,040 | 1,100 | 1,040 | 1,072 | 49,100 |
| 2006/03/02 | 1,090 | 1,108 | 1,074 | 1,074 | 68,100 |
| 2006/03/01 | 1,118 | 1,118 | 1,086 | 1,086 | 61,200 |
| 2006/02/28 | 1,127 | 1,131 | 1,080 | 1,123 | 90,300 |
| 2006/02/27 | 1,070 | 1,119 | 1,066 | 1,115 | 72,100 |
| 2006/02/24 | 1,075 | 1,082 | 1,052 | 1,060 | 59,400 |
| 2006/02/23 | 1,035 | 1,076 | 1,016 | 1,060 | 115,100 |
| 2006/02/22 | 993 | 998 | 970 | 989 | 42,400 |
| 2006/02/21 | 933 | 995 | 930 | 987 | 64,000 |
| 2006/02/20 | 1,000 | 1,000 | 950 | 953 | 157,100 |
| 2006/02/17 | 1,050 | 1,052 | 1,005 | 1,010 | 67,500 |
| 2006/02/16 | 1,059 | 1,070 | 1,020 | 1,031 | 39,700 |
| 2006/02/15 | 1,110 | 1,110 | 1,051 | 1,052 | 29,500 |
| 2006/02/14 | 1,058 | 1,075 | 1,010 | 1,075 | 78,200 |
| 2006/02/13 | 1,135 | 1,135 | 1,052 | 1,073 | 99,100 |
| 2006/02/10 | 1,146 | 1,163 | 1,137 | 1,148 | 94,600 |
| 2006/02/09 | 1,162 | 1,167 | 1,145 | 1,157 | 91,000 |
| 2006/02/08 | 1,130 | 1,160 | 1,127 | 1,150 | 108,400 |
| 2006/02/07 | 1,130 | 1,148 | 1,126 | 1,128 | 89,000 |
| 2006/02/06 | 1,130 | 1,130 | 1,114 | 1,124 | 40,300 |
| 2006/02/03 | 1,148 | 1,151 | 1,130 | 1,135 | 52,900 |
| 2006/02/02 | 1,121 | 1,155 | 1,121 | 1,154 | 67,700 |
| 2006/02/01 | 1,162 | 1,162 | 1,111 | 1,118 | 97,500 |
| 2006/01/31 | 1,196 | 1,196 | 1,150 | 1,156 | 44,400 |
| 2006/01/30 | 1,185 | 1,207 | 1,178 | 1,178 | 115,400 |
| 2006/01/27 | 1,150 | 1,180 | 1,150 | 1,175 | 94,800 |
| 2006/01/26 | 1,145 | 1,170 | 1,120 | 1,161 | 112,700 |
| 2006/01/25 | 1,124 | 1,145 | 1,118 | 1,144 | 146,000 |
| 2006/01/24 | 1,080 | 1,110 | 1,062 | 1,106 | 90,700 |
| 2006/01/23 | 1,030 | 1,071 | 1,000 | 1,060 | 190,700 |
| 2006/01/20 | 1,101 | 1,108 | 1,015 | 1,035 | 155,800 |
| 2006/01/19 | 1,010 | 1,086 | 1,010 | 1,079 | 180,000 |
| 2006/01/18 | 1,120 | 1,120 | 980 | 1,050 | 313,600 |
| 2006/01/17 | 1,199 | 1,207 | 1,160 | 1,160 | 125,500 |
| 2006/01/16 | 1,190 | 1,220 | 1,180 | 1,211 | 143,300 |
| 2006/01/13 | 1,160 | 1,182 | 1,159 | 1,175 | 109,800 |
| 2006/01/12 | 1,175 | 1,175 | 1,150 | 1,157 | 55,900 |
| 2006/01/11 | 1,175 | 1,200 | 1,146 | 1,159 | 75,700 |
| 2006/01/10 | 1,195 | 1,200 | 1,160 | 1,175 | 117,700 |
| 2006/01/06 | 1,144 | 1,200 | 1,143 | 1,191 | 97,100 |
| 2006/01/05 | 1,145 | 1,160 | 1,136 | 1,136 | 163,500 |
| 2006/01/04 | 1,190 | 1,190 | 1,132 | 1,149 | 122,100 |