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 |
---|---|---|---|---|---|
1999/12/30 | 505 | 505 | 505 | 505 | 1,000 |
1999/12/29 | 502 | 502 | 502 | 502 | 1,000 |
1999/12/27 | 539 | 540 | 480 | 480 | 6,000 |
1999/12/24 | 565 | 565 | 565 | 565 | 8,000 |
1999/12/22 | 514 | 515 | 513 | 515 | 3,000 |
1999/12/21 | 520 | 520 | 520 | 520 | 1,000 |
1999/12/20 | 514 | 514 | 512 | 514 | 6,000 |
1999/12/17 | 548 | 549 | 500 | 515 | 17,000 |
1999/12/16 | 550 | 550 | 550 | 550 | 9,000 |
1999/12/15 | 584 | 584 | 570 | 570 | 2,000 |
1999/12/14 | 584 | 584 | 584 | 584 | 3,000 |
1999/12/13 | 585 | 585 | 584 | 584 | 8,000 |
1999/12/10 | 584 | 590 | 570 | 584 | 21,000 |
1999/12/09 | 580 | 580 | 570 | 570 | 6,000 |
1999/12/06 | 595 | 595 | 590 | 590 | 7,000 |
1999/12/03 | 590 | 595 | 590 | 595 | 2,000 |
1999/12/02 | 581 | 599 | 580 | 599 | 8,000 |
1999/12/01 | 610 | 610 | 599 | 599 | 6,000 |
1999/11/30 | 610 | 610 | 600 | 600 | 15,000 |
1999/11/29 | 620 | 620 | 620 | 620 | 2,000 |
1999/11/26 | 621 | 629 | 621 | 628 | 4,000 |
1999/11/25 | 728 | 728 | 620 | 620 | 10,000 |
1999/11/24 | 700 | 700 | 690 | 690 | 4,000 |
1999/11/22 | 740 | 740 | 700 | 700 | 3,000 |
1999/11/19 | 740 | 740 | 710 | 710 | 7,000 |
1999/11/17 | 720 | 740 | 710 | 740 | 6,000 |
1999/11/16 | 740 | 740 | 740 | 740 | 7,000 |
1999/11/15 | 710 | 760 | 710 | 740 | 11,000 |
1999/11/12 | 695 | 700 | 695 | 700 | 14,000 |
1999/11/11 | 695 | 695 | 695 | 695 | 5,000 |
1999/11/10 | 696 | 696 | 695 | 695 | 4,000 |
1999/11/09 | 696 | 696 | 696 | 696 | 1,000 |
1999/11/08 | 700 | 700 | 700 | 700 | 4,000 |
1999/11/05 | 700 | 701 | 700 | 700 | 6,000 |
1999/11/04 | 701 | 701 | 700 | 700 | 3,000 |
1999/11/02 | 690 | 700 | 690 | 700 | 2,000 |
1999/11/01 | 710 | 710 | 700 | 700 | 7,000 |
1999/10/29 | 709 | 720 | 709 | 710 | 4,000 |
1999/10/28 | 750 | 750 | 749 | 749 | 2,000 |
1999/10/27 | 750 | 750 | 750 | 750 | 2,000 |
1999/10/26 | 781 | 781 | 750 | 750 | 3,000 |
1999/10/25 | 770 | 770 | 761 | 761 | 5,000 |
1999/10/22 | 775 | 775 | 750 | 750 | 4,000 |
1999/10/21 | 745 | 779 | 745 | 779 | 6,000 |
1999/10/20 | 752 | 752 | 705 | 745 | 8,000 |
1999/10/19 | 772 | 774 | 750 | 751 | 10,000 |
1999/10/18 | 773 | 773 | 773 | 773 | 8,000 |
1999/10/15 | 774 | 774 | 774 | 774 | 1,000 |
1999/10/14 | 772 | 773 | 772 | 773 | 3,000 |
1999/10/13 | 771 | 771 | 771 | 771 | 2,000 |
1999/10/12 | 801 | 801 | 771 | 771 | 4,000 |
1999/10/08 | 801 | 801 | 801 | 801 | 1,000 |
1999/10/07 | 796 | 820 | 796 | 820 | 2,000 |
1999/10/06 | 800 | 810 | 796 | 796 | 4,000 |
1999/10/05 | 810 | 810 | 800 | 800 | 3,000 |
1999/10/04 | 790 | 790 | 790 | 790 | 1,000 |
1999/10/01 | 830 | 830 | 810 | 810 | 3,000 |
1999/09/30 | 820 | 830 | 820 | 830 | 2,000 |
1999/09/29 | 800 | 820 | 800 | 820 | 2,000 |
1999/09/28 | 800 | 820 | 800 | 820 | 3,000 |
1999/09/27 | 801 | 801 | 801 | 801 | 1,000 |
1999/09/24 | 870 | 870 | 825 | 825 | 11,000 |
1999/09/22 | 831 | 831 | 820 | 820 | 4,000 |
1999/09/21 | 850 | 870 | 850 | 850 | 13,000 |
1999/09/20 | 850 | 850 | 831 | 850 | 7,000 |
1999/09/17 | 880 | 880 | 850 | 850 | 4,000 |
1999/09/16 | 930 | 939 | 900 | 900 | 9,000 |
1999/09/14 | 900 | 901 | 900 | 900 | 8,000 |
1999/09/13 | 940 | 940 | 940 | 940 | 7,000 |
1999/09/10 | 939 | 939 | 939 | 939 | 1,000 |
1999/09/09 | 940 | 940 | 940 | 940 | 5,000 |
1999/09/08 | 940 | 940 | 940 | 940 | 5,000 |
1999/09/07 | 940 | 940 | 890 | 890 | 4,000 |
1999/09/06 | 940 | 940 | 940 | 940 | 2,000 |
1999/09/03 | 948 | 948 | 900 | 900 | 4,000 |
1999/09/02 | 940 | 940 | 940 | 940 | 4,000 |
1999/09/01 | 950 | 950 | 900 | 910 | 9,000 |
1999/08/31 | 960 | 960 | 950 | 950 | 4,000 |
1999/08/30 | 958 | 960 | 958 | 959 | 9,000 |
1999/08/27 | 910 | 960 | 900 | 959 | 11,000 |
1999/08/26 | 971 | 971 | 920 | 920 | 10,000 |
1999/08/25 | 975 | 980 | 940 | 940 | 14,000 |
1999/08/24 | 910 | 925 | 910 | 925 | 8,000 |
1999/08/23 | 900 | 901 | 900 | 900 | 9,000 |
1999/08/20 | 850 | 899 | 850 | 899 | 14,000 |
1999/08/19 | 840 | 850 | 840 | 850 | 11,000 |
1999/08/18 | 821 | 821 | 820 | 820 | 4,000 |
1999/08/17 | 850 | 850 | 820 | 820 | 3,000 |
1999/08/16 | 802 | 872 | 802 | 850 | 6,000 |
1999/08/13 | 800 | 800 | 790 | 790 | 2,000 |
1999/08/12 | 790 | 800 | 780 | 800 | 9,000 |
1999/08/11 | 790 | 790 | 790 | 790 | 1,000 |
1999/08/10 | 800 | 800 | 790 | 790 | 3,000 |
1999/08/09 | 800 | 800 | 800 | 800 | 6,000 |
1999/08/06 | 780 | 799 | 775 | 799 | 4,000 |
1999/08/05 | 800 | 800 | 778 | 778 | 5,000 |
1999/08/04 | 800 | 800 | 800 | 800 | 8,000 |
1999/08/03 | 830 | 840 | 810 | 840 | 13,000 |
1999/08/02 | 790 | 840 | 772 | 840 | 8,000 |
1999/07/30 | 862 | 862 | 850 | 850 | 4,000 |
1999/07/29 | 890 | 890 | 852 | 852 | 7,000 |
1999/07/28 | 900 | 900 | 900 | 900 | 2,000 |
1999/07/27 | 900 | 910 | 900 | 900 | 8,000 |
1999/07/26 | 910 | 910 | 882 | 900 | 11,000 |
1999/07/23 | 860 | 920 | 860 | 908 | 60,000 |
1999/07/22 | 990 | 990 | 940 | 940 | 8,000 |
1999/07/21 | 1,000 | 1,000 | 980 | 980 | 6,000 |
1999/07/19 | 1,041 | 1,041 | 980 | 1,000 | 5,000 |
1999/07/16 | 1,010 | 1,040 | 1,000 | 1,040 | 11,000 |
1999/07/15 | 1,040 | 1,040 | 999 | 999 | 4,000 |
1999/07/14 | 1,050 | 1,080 | 1,050 | 1,050 | 19,000 |
1999/07/13 | 1,090 | 1,100 | 1,050 | 1,070 | 42,000 |
1999/07/12 | 980 | 1,055 | 980 | 1,050 | 37,000 |
1999/07/09 | 1,101 | 1,110 | 1,000 | 1,030 | 39,000 |
1999/07/08 | 1,120 | 1,120 | 1,000 | 1,090 | 36,000 |
1999/07/07 | 1,092 | 1,200 | 1,092 | 1,160 | 76,000 |
1999/07/06 | 1,092 | 1,092 | 1,065 | 1,072 | 119,000 |
1999/07/05 | 900 | 992 | 900 | 992 | 50,000 |
1999/07/02 | 870 | 915 | 870 | 892 | 41,000 |
1999/07/01 | 840 | 870 | 820 | 850 | 71,000 |
1999/06/30 | 810 | 840 | 810 | 840 | 25,000 |
1999/06/29 | 800 | 810 | 798 | 800 | 32,000 |
1999/06/28 | 810 | 810 | 790 | 810 | 22,000 |
1999/06/25 | 806 | 817 | 750 | 750 | 12,000 |
1999/06/24 | 799 | 815 | 780 | 800 | 35,000 |
1999/06/23 | 800 | 800 | 790 | 794 | 18,000 |
1999/06/22 | 780 | 790 | 766 | 790 | 30,000 |
1999/06/21 | 735 | 767 | 735 | 767 | 45,000 |
1999/06/18 | 720 | 725 | 710 | 725 | 11,000 |
1999/06/17 | 709 | 710 | 680 | 710 | 10,000 |
1999/06/16 | 700 | 700 | 700 | 700 | 8,000 |
1999/06/15 | 678 | 700 | 678 | 700 | 6,000 |
1999/06/14 | 678 | 678 | 678 | 678 | 1,000 |
1999/06/11 | 712 | 715 | 700 | 700 | 10,000 |
1999/06/10 | 707 | 708 | 700 | 708 | 11,000 |
1999/06/09 | 690 | 710 | 690 | 710 | 14,000 |
1999/06/08 | 660 | 670 | 660 | 670 | 10,000 |
1999/06/07 | 636 | 639 | 626 | 635 | 21,000 |
1999/06/04 | 625 | 625 | 625 | 625 | 18,000 |
1999/06/03 | 630 | 630 | 625 | 625 | 3,000 |
1999/06/02 | 620 | 650 | 620 | 650 | 3,000 |
1999/06/01 | 620 | 620 | 620 | 620 | 3,000 |
1999/05/31 | 610 | 620 | 610 | 620 | 4,000 |
1999/05/28 | 650 | 650 | 650 | 650 | 1,000 |
1999/05/27 | 650 | 666 | 650 | 666 | 2,000 |
1999/05/26 | 666 | 666 | 650 | 652 | 6,000 |
1999/05/25 | 720 | 740 | 666 | 666 | 11,000 |
1999/05/24 | 749 | 749 | 689 | 689 | 7,000 |
1999/05/21 | 691 | 750 | 688 | 750 | 23,000 |
1999/05/20 | 641 | 685 | 641 | 671 | 18,000 |
1999/05/19 | 643 | 643 | 641 | 641 | 5,000 |
1999/05/18 | 641 | 649 | 640 | 649 | 7,000 |
1999/05/17 | 640 | 650 | 636 | 640 | 14,000 |
1999/05/14 | 647 | 648 | 640 | 640 | 11,000 |
1999/05/13 | 650 | 650 | 640 | 648 | 27,000 |
1999/05/12 | 581 | 601 | 581 | 590 | 16,000 |
1999/05/11 | 570 | 570 | 560 | 561 | 5,000 |
1999/05/10 | 560 | 560 | 560 | 560 | 1,000 |
1999/05/07 | 550 | 560 | 550 | 560 | 3,000 |
1999/04/30 | 555 | 555 | 550 | 550 | 2,000 |
1999/04/28 | 550 | 555 | 550 | 555 | 11,000 |
1999/04/27 | 550 | 550 | 550 | 550 | 2,000 |
1999/04/26 | 536 | 550 | 536 | 550 | 2,000 |
1999/04/23 | 529 | 530 | 529 | 530 | 7,000 |
1999/04/22 | 559 | 559 | 529 | 530 | 9,000 |
1999/04/21 | 559 | 559 | 559 | 559 | 3,000 |
1999/04/20 | 559 | 559 | 549 | 559 | 3,000 |
1999/04/16 | 555 | 559 | 555 | 559 | 5,000 |
1999/04/15 | 559 | 559 | 559 | 559 | 1,000 |
1999/04/13 | 540 | 560 | 540 | 560 | 6,000 |
1999/04/12 | 540 | 580 | 540 | 580 | 4,000 |
1999/04/09 | 540 | 540 | 540 | 540 | 3,000 |
1999/04/08 | 540 | 540 | 540 | 540 | 8,000 |
1999/04/07 | 560 | 560 | 560 | 560 | 6,000 |
1999/04/06 | 485 | 485 | 485 | 485 | 3,000 |
1999/04/05 | 470 | 470 | 460 | 470 | 7,000 |
1999/04/02 | 463 | 463 | 460 | 460 | 5,000 |
1999/04/01 | 460 | 460 | 460 | 460 | 1,000 |
1999/03/31 | 459 | 460 | 458 | 460 | 6,000 |
1999/03/30 | 470 | 470 | 470 | 470 | 3,000 |
1999/03/26 | 459 | 459 | 458 | 458 | 2,000 |
1999/03/25 | 455 | 465 | 455 | 458 | 15,000 |
1999/03/24 | 470 | 470 | 465 | 465 | 8,000 |
1999/03/23 | 463 | 490 | 463 | 480 | 9,000 |
1999/03/19 | 454 | 463 | 454 | 463 | 17,000 |
1999/03/18 | 423 | 455 | 423 | 455 | 18,000 |
1999/03/17 | 401 | 423 | 401 | 423 | 11,000 |
1999/03/16 | 393 | 394 | 390 | 390 | 6,000 |
1999/03/15 | 391 | 392 | 391 | 392 | 5,000 |
1999/03/12 | 385 | 391 | 385 | 391 | 14,000 |
1999/03/11 | 375 | 385 | 375 | 380 | 20,000 |
1999/03/10 | 363 | 370 | 360 | 370 | 8,000 |
1999/03/09 | 360 | 365 | 355 | 363 | 18,000 |
1999/03/08 | 369 | 369 | 360 | 360 | 12,000 |
1999/03/04 | 326 | 326 | 326 | 326 | 2,000 |
1999/03/03 | 355 | 355 | 350 | 350 | 4,000 |
1999/03/02 | 360 | 360 | 360 | 360 | 1,000 |
1999/03/01 | 360 | 360 | 360 | 360 | 4,000 |
1999/02/26 | 330 | 359 | 330 | 358 | 10,000 |
1999/02/25 | 325 | 329 | 325 | 327 | 11,000 |
1999/02/24 | 325 | 325 | 325 | 325 | 2,000 |
1999/02/23 | 320 | 325 | 320 | 325 | 8,000 |
1999/02/22 | 313 | 320 | 313 | 320 | 3,000 |
1999/02/19 | 310 | 313 | 310 | 313 | 2,000 |
1999/02/18 | 314 | 318 | 314 | 318 | 2,000 |
1999/02/17 | 315 | 315 | 314 | 315 | 9,000 |
1999/02/16 | 317 | 317 | 315 | 315 | 4,000 |
1999/02/15 | 317 | 319 | 317 | 319 | 3,000 |
1999/02/12 | 317 | 317 | 317 | 317 | 2,000 |
1999/02/09 | 318 | 318 | 318 | 318 | 1,000 |
1999/02/08 | 318 | 318 | 310 | 318 | 4,000 |
1999/02/05 | 330 | 330 | 320 | 320 | 4,000 |
1999/02/03 | 320 | 320 | 320 | 320 | 3,000 |
1999/02/02 | 320 | 320 | 320 | 320 | 6,000 |
1999/02/01 | 325 | 325 | 325 | 325 | 3,000 |
1999/01/29 | 325 | 325 | 325 | 325 | 1,000 |
1999/01/27 | 325 | 325 | 325 | 325 | 2,000 |
1999/01/26 | 340 | 340 | 340 | 340 | 1,000 |
1999/01/25 | 340 | 340 | 339 | 340 | 11,000 |
1999/01/22 | 325 | 325 | 325 | 325 | 2,000 |
1999/01/21 | 325 | 325 | 325 | 325 | 1,000 |
1999/01/18 | 330 | 330 | 330 | 330 | 5,000 |
1999/01/12 | 322 | 325 | 320 | 325 | 8,000 |
1999/01/08 | 320 | 320 | 320 | 320 | 2,000 |
1999/01/07 | 326 | 326 | 326 | 326 | 5,000 |
1999/01/06 | 326 | 326 | 321 | 321 | 2,000 |
1999/01/05 | 326 | 326 | 326 | 326 | 1,000 |
1999/01/04 | 326 | 326 | 326 | 326 | 1,000 |