JKホールディングス(9896)の株価時系列情報
JKホールディングス(9896)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 |
---|---|---|---|---|---|
1997/12/30 | 401 | 401 | 401 | 401 | 1,000 |
1997/12/26 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/25 | 450 | 450 | 450 | 450 | 7,000 |
1997/12/18 | 450 | 450 | 450 | 450 | 1,000 |
1997/12/17 | 450 | 450 | 450 | 450 | 5,000 |
1997/12/15 | 460 | 460 | 450 | 460 | 4,000 |
1997/12/11 | 510 | 510 | 510 | 510 | 16,000 |
1997/12/09 | 470 | 470 | 470 | 470 | 12,000 |
1997/12/05 | 470 | 470 | 460 | 460 | 2,000 |
1997/12/04 | 480 | 480 | 480 | 480 | 1,000 |
1997/12/03 | 500 | 500 | 485 | 485 | 16,000 |
1997/12/02 | 485 | 495 | 485 | 495 | 7,000 |
1997/12/01 | 490 | 490 | 490 | 490 | 3,000 |
1997/11/27 | 480 | 481 | 460 | 460 | 8,000 |
1997/11/26 | 508 | 508 | 480 | 480 | 4,000 |
1997/11/25 | 508 | 508 | 508 | 508 | 5,000 |
1997/11/21 | 507 | 507 | 507 | 507 | 1,000 |
1997/11/20 | 531 | 531 | 531 | 531 | 10,000 |
1997/11/19 | 501 | 501 | 501 | 501 | 1,000 |
1997/11/13 | 510 | 510 | 500 | 500 | 2,000 |
1997/11/11 | 538 | 538 | 538 | 538 | 3,000 |
1997/11/10 | 579 | 579 | 579 | 579 | 3,000 |
1997/11/04 | 690 | 690 | 690 | 690 | 1,000 |
1997/10/31 | 739 | 739 | 700 | 700 | 3,000 |
1997/10/28 | 755 | 755 | 755 | 755 | 6,000 |
1997/10/27 | 760 | 760 | 750 | 760 | 7,000 |
1997/10/24 | 760 | 760 | 760 | 760 | 14,000 |
1997/10/23 | 760 | 760 | 760 | 760 | 10,000 |
1997/10/22 | 760 | 760 | 760 | 760 | 9,000 |
1997/10/21 | 760 | 770 | 760 | 770 | 12,000 |
1997/10/20 | 780 | 780 | 770 | 770 | 8,000 |
1997/10/17 | 780 | 780 | 780 | 780 | 6,000 |
1997/10/16 | 780 | 790 | 780 | 790 | 5,000 |
1997/10/15 | 790 | 790 | 790 | 790 | 6,000 |
1997/10/14 | 788 | 800 | 788 | 800 | 11,000 |
1997/10/13 | 788 | 788 | 788 | 788 | 6,000 |
1997/10/09 | 789 | 789 | 788 | 788 | 7,000 |
1997/10/07 | 790 | 790 | 790 | 790 | 2,000 |
1997/10/06 | 780 | 780 | 780 | 780 | 1,000 |
1997/10/02 | 750 | 770 | 750 | 770 | 3,000 |
1997/10/01 | 770 | 780 | 770 | 770 | 14,000 |
1997/09/30 | 770 | 770 | 770 | 770 | 1,000 |
1997/09/29 | 790 | 790 | 790 | 790 | 5,000 |
1997/09/26 | 799 | 799 | 790 | 790 | 11,000 |
1997/09/25 | 800 | 800 | 790 | 790 | 11,000 |
1997/09/24 | 775 | 800 | 775 | 800 | 4,000 |
1997/09/22 | 778 | 778 | 778 | 778 | 1,000 |
1997/09/19 | 770 | 780 | 770 | 780 | 5,000 |
1997/09/18 | 780 | 791 | 780 | 780 | 5,000 |
1997/09/17 | 780 | 785 | 780 | 780 | 12,000 |
1997/09/16 | 770 | 780 | 770 | 780 | 9,000 |
1997/09/12 | 749 | 760 | 749 | 760 | 4,000 |
1997/09/11 | 710 | 739 | 710 | 739 | 5,000 |
1997/09/10 | 700 | 700 | 700 | 700 | 2,000 |
1997/09/09 | 660 | 660 | 660 | 660 | 1,000 |
1997/09/08 | 665 | 665 | 665 | 665 | 1,000 |
1997/09/05 | 665 | 665 | 665 | 665 | 2,000 |
1997/09/04 | 660 | 661 | 660 | 661 | 4,000 |
1997/09/03 | 680 | 680 | 680 | 680 | 3,000 |
1997/09/01 | 760 | 760 | 740 | 740 | 2,000 |
1997/08/27 | 785 | 785 | 785 | 785 | 6,000 |
1997/08/26 | 795 | 795 | 795 | 795 | 5,000 |
1997/08/25 | 795 | 795 | 795 | 795 | 5,000 |
1997/08/21 | 795 | 795 | 795 | 795 | 5,000 |
1997/08/20 | 815 | 815 | 800 | 800 | 2,000 |
1997/08/19 | 785 | 785 | 785 | 785 | 2,000 |
1997/08/18 | 790 | 790 | 785 | 785 | 6,000 |
1997/08/15 | 795 | 795 | 795 | 795 | 4,000 |
1997/08/14 | 795 | 795 | 790 | 790 | 3,000 |
1997/08/13 | 790 | 790 | 790 | 790 | 1,000 |
1997/08/11 | 780 | 780 | 775 | 775 | 11,000 |
1997/08/07 | 780 | 780 | 780 | 780 | 1,000 |
1997/08/05 | 780 | 780 | 780 | 780 | 2,000 |
1997/08/04 | 800 | 800 | 790 | 790 | 2,000 |
1997/07/31 | 850 | 850 | 850 | 850 | 5,000 |
1997/07/30 | 850 | 850 | 850 | 850 | 10,000 |
1997/07/29 | 850 | 850 | 850 | 850 | 1,000 |
1997/07/28 | 850 | 850 | 850 | 850 | 5,000 |
1997/07/25 | 860 | 860 | 860 | 860 | 25,000 |
1997/07/24 | 850 | 850 | 850 | 850 | 8,000 |
1997/07/23 | 835 | 835 | 835 | 835 | 2,000 |
1997/07/22 | 840 | 840 | 839 | 839 | 3,000 |
1997/07/18 | 840 | 840 | 840 | 840 | 4,000 |
1997/07/17 | 850 | 850 | 850 | 850 | 3,000 |
1997/07/16 | 860 | 860 | 860 | 860 | 5,000 |
1997/07/15 | 865 | 865 | 865 | 865 | 8,000 |
1997/07/14 | 865 | 865 | 865 | 865 | 5,000 |
1997/07/11 | 865 | 865 | 865 | 865 | 7,000 |
1997/07/10 | 875 | 875 | 865 | 870 | 27,000 |
1997/07/09 | 835 | 845 | 835 | 845 | 4,000 |
1997/07/08 | 835 | 835 | 830 | 834 | 11,000 |
1997/07/07 | 831 | 831 | 830 | 830 | 8,000 |
1997/07/04 | 845 | 850 | 829 | 840 | 18,000 |
1997/07/03 | 859 | 870 | 855 | 855 | 28,000 |
1997/07/02 | 860 | 869 | 859 | 859 | 15,000 |
1997/07/01 | 874 | 878 | 870 | 870 | 17,000 |
1997/06/30 | 870 | 890 | 865 | 885 | 51,000 |
1997/06/27 | 830 | 871 | 830 | 870 | 18,000 |
1997/06/26 | 790 | 805 | 790 | 805 | 24,000 |
1997/06/25 | 770 | 770 | 756 | 770 | 13,000 |
1997/06/24 | 770 | 770 | 760 | 770 | 16,000 |
1997/06/23 | 800 | 800 | 780 | 780 | 2,000 |
1997/06/20 | 810 | 810 | 800 | 800 | 8,000 |
1997/06/19 | 795 | 800 | 795 | 800 | 4,000 |
1997/06/18 | 799 | 800 | 799 | 800 | 7,000 |
1997/06/17 | 790 | 800 | 790 | 800 | 4,000 |
1997/06/16 | 800 | 800 | 800 | 800 | 3,000 |
1997/06/13 | 800 | 800 | 800 | 800 | 5,000 |
1997/06/11 | 810 | 810 | 800 | 810 | 4,000 |
1997/06/10 | 820 | 820 | 820 | 820 | 1,000 |
1997/06/09 | 830 | 830 | 830 | 830 | 1,000 |
1997/06/06 | 815 | 835 | 815 | 830 | 12,000 |
1997/06/05 | 830 | 830 | 825 | 825 | 5,000 |
1997/06/04 | 825 | 830 | 825 | 830 | 2,000 |
1997/06/03 | 832 | 832 | 822 | 825 | 3,000 |
1997/06/02 | 841 | 860 | 841 | 850 | 9,000 |
1997/05/30 | 850 | 860 | 849 | 851 | 14,000 |
1997/05/29 | 831 | 851 | 831 | 849 | 22,000 |
1997/05/28 | 800 | 840 | 800 | 831 | 25,000 |
1997/05/27 | 800 | 800 | 800 | 800 | 1,000 |
1997/05/26 | 821 | 821 | 781 | 800 | 27,000 |
1997/05/22 | 761 | 775 | 761 | 761 | 21,000 |
1997/05/21 | 680 | 705 | 680 | 700 | 7,000 |
1997/05/20 | 705 | 705 | 700 | 700 | 7,000 |
1997/05/19 | 700 | 705 | 700 | 705 | 4,000 |
1997/05/16 | 700 | 700 | 700 | 700 | 1,000 |
1997/05/15 | 685 | 685 | 685 | 685 | 2,000 |
1997/05/14 | 671 | 671 | 670 | 670 | 8,000 |
1997/05/12 | 681 | 681 | 681 | 681 | 1,000 |
1997/05/09 | 704 | 705 | 700 | 700 | 17,000 |
1997/05/08 | 705 | 710 | 705 | 710 | 5,000 |
1997/05/07 | 700 | 705 | 698 | 700 | 13,000 |
1997/05/06 | 690 | 690 | 690 | 690 | 4,000 |
1997/05/01 | 680 | 700 | 680 | 700 | 7,000 |
1997/04/25 | 705 | 705 | 700 | 700 | 13,000 |
1997/04/23 | 695 | 695 | 695 | 695 | 1,000 |
1997/04/22 | 692 | 692 | 692 | 692 | 3,000 |
1997/04/18 | 621 | 632 | 621 | 632 | 2,000 |
1997/04/17 | 630 | 630 | 630 | 630 | 12,000 |
1997/04/16 | 630 | 630 | 630 | 630 | 3,000 |
1997/04/15 | 660 | 660 | 630 | 630 | 5,000 |
1997/04/10 | 650 | 670 | 650 | 670 | 3,000 |
1997/04/03 | 680 | 680 | 680 | 680 | 1,000 |
1997/03/28 | 700 | 700 | 700 | 700 | 4,000 |
1997/03/27 | 700 | 700 | 700 | 700 | 2,000 |
1997/03/26 | 700 | 700 | 700 | 700 | 3,000 |
1997/03/26 | 1 -> 1.10 分割 | ||||
1997/03/25 | 800 | 800 | 790 | 791 | 8,000 |
1997/03/24 | 790 | 800 | 790 | 800 | 3,000 |
1997/03/21 | 790 | 790 | 790 | 790 | 1,000 |
1997/03/19 | 761 | 761 | 760 | 760 | 4,000 |
1997/03/18 | 750 | 750 | 750 | 750 | 3,000 |
1997/03/17 | 760 | 760 | 750 | 750 | 6,000 |
1997/03/14 | 780 | 780 | 780 | 780 | 2,000 |
1997/03/13 | 750 | 760 | 740 | 760 | 4,000 |
1997/03/11 | 770 | 770 | 760 | 760 | 8,000 |
1997/03/06 | 800 | 800 | 790 | 790 | 2,000 |
1997/02/28 | 840 | 840 | 840 | 840 | 3,000 |
1997/02/26 | 830 | 840 | 830 | 840 | 3,000 |
1997/02/25 | 820 | 820 | 820 | 820 | 6,000 |
1997/02/24 | 795 | 795 | 795 | 795 | 1,000 |
1997/02/21 | 780 | 780 | 780 | 780 | 4,000 |
1997/02/20 | 790 | 790 | 760 | 760 | 5,000 |
1997/02/19 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/18 | 791 | 791 | 790 | 790 | 4,000 |
1997/02/17 | 799 | 799 | 799 | 799 | 1,000 |
1997/02/14 | 825 | 830 | 800 | 800 | 9,000 |
1997/02/13 | 830 | 830 | 830 | 830 | 1,000 |
1997/02/12 | 806 | 810 | 805 | 810 | 5,000 |
1997/02/10 | 802 | 802 | 801 | 801 | 2,000 |
1997/02/07 | 802 | 802 | 802 | 802 | 14,000 |
1997/02/06 | 801 | 801 | 801 | 801 | 5,000 |
1997/02/05 | 801 | 801 | 801 | 801 | 4,000 |
1997/02/04 | 800 | 801 | 800 | 801 | 21,000 |
1997/02/03 | 800 | 800 | 800 | 800 | 4,000 |
1997/01/31 | 800 | 800 | 800 | 800 | 4,000 |
1997/01/30 | 800 | 800 | 800 | 800 | 1,000 |
1997/01/29 | 790 | 790 | 790 | 790 | 6,000 |
1997/01/28 | 830 | 830 | 820 | 820 | 5,000 |
1997/01/27 | 840 | 840 | 840 | 840 | 6,000 |
1997/01/24 | 840 | 840 | 840 | 840 | 4,000 |
1997/01/23 | 799 | 800 | 799 | 800 | 7,000 |
1997/01/22 | 810 | 810 | 800 | 800 | 4,000 |
1997/01/21 | 821 | 821 | 821 | 821 | 3,000 |
1997/01/20 | 821 | 821 | 821 | 821 | 40,000 |
1997/01/17 | 820 | 821 | 820 | 821 | 44,000 |
1997/01/16 | 820 | 820 | 820 | 820 | 3,000 |
1997/01/13 | 820 | 820 | 820 | 820 | 1,000 |
1997/01/10 | 810 | 810 | 810 | 810 | 8,000 |
1997/01/09 | 821 | 821 | 810 | 810 | 2,000 |
1997/01/08 | 822 | 822 | 822 | 822 | 2,000 |
1997/01/07 | 855 | 855 | 854 | 854 | 2,000 |
1997/01/06 | 855 | 855 | 855 | 855 | 2,000 |