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 |
---|---|---|---|---|---|
2005/12/30 | 856 | 867 | 852 | 852 | 11,800 |
2005/12/29 | 858 | 870 | 855 | 860 | 32,900 |
2005/12/28 | 853 | 873 | 853 | 863 | 19,900 |
2005/12/27 | 871 | 871 | 855 | 858 | 44,000 |
2005/12/26 | 880 | 890 | 868 | 870 | 89,400 |
2005/12/22 | 840 | 846 | 831 | 846 | 48,100 |
2005/12/21 | 813 | 831 | 812 | 831 | 48,100 |
2005/12/20 | 814 | 817 | 812 | 813 | 18,900 |
2005/12/19 | 810 | 818 | 804 | 814 | 35,400 |
2005/12/16 | 810 | 810 | 793 | 803 | 35,400 |
2005/12/15 | 810 | 810 | 800 | 800 | 38,400 |
2005/12/14 | 803 | 813 | 795 | 810 | 53,800 |
2005/12/13 | 806 | 815 | 802 | 803 | 24,100 |
2005/12/12 | 810 | 820 | 800 | 806 | 43,200 |
2005/12/09 | 823 | 824 | 806 | 814 | 56,200 |
2005/12/08 | 819 | 821 | 802 | 817 | 15,500 |
2005/12/07 | 820 | 826 | 816 | 816 | 14,200 |
2005/12/06 | 828 | 829 | 820 | 820 | 20,200 |
2005/12/05 | 825 | 829 | 813 | 829 | 43,600 |
2005/12/02 | 820 | 824 | 810 | 821 | 48,900 |
2005/12/01 | 801 | 817 | 801 | 814 | 39,100 |
2005/11/30 | 804 | 810 | 801 | 801 | 48,200 |
2005/11/29 | 787 | 805 | 786 | 805 | 35,100 |
2005/11/28 | 780 | 787 | 780 | 784 | 17,500 |
2005/11/25 | 780 | 781 | 771 | 779 | 21,000 |
2005/11/24 | 789 | 791 | 774 | 777 | 35,100 |
2005/11/22 | 788 | 793 | 788 | 792 | 27,000 |
2005/11/21 | 801 | 801 | 792 | 792 | 40,800 |
2005/11/18 | 796 | 804 | 790 | 799 | 31,300 |
2005/11/17 | 794 | 799 | 790 | 795 | 31,100 |
2005/11/16 | 789 | 794 | 787 | 794 | 28,500 |
2005/11/15 | 795 | 795 | 787 | 789 | 17,800 |
2005/11/14 | 800 | 803 | 789 | 789 | 19,100 |
2005/11/11 | 787 | 799 | 787 | 796 | 16,500 |
2005/11/10 | 795 | 795 | 787 | 793 | 22,500 |
2005/11/09 | 799 | 805 | 788 | 798 | 17,400 |
2005/11/08 | 792 | 802 | 786 | 802 | 32,000 |
2005/11/07 | 798 | 812 | 792 | 795 | 58,800 |
2005/11/04 | 805 | 811 | 792 | 796 | 40,900 |
2005/11/02 | 800 | 812 | 792 | 797 | 39,000 |
2005/11/01 | 792 | 798 | 790 | 798 | 14,700 |
2005/10/31 | 779 | 794 | 779 | 782 | 21,800 |
2005/10/28 | 784 | 790 | 775 | 787 | 23,900 |
2005/10/27 | 770 | 784 | 768 | 784 | 17,700 |
2005/10/26 | 773 | 779 | 765 | 770 | 32,000 |
2005/10/25 | 770 | 780 | 763 | 769 | 40,900 |
2005/10/24 | 777 | 783 | 762 | 765 | 24,900 |
2005/10/21 | 783 | 787 | 762 | 775 | 48,700 |
2005/10/20 | 790 | 790 | 782 | 788 | 20,000 |
2005/10/19 | 790 | 790 | 782 | 784 | 23,700 |
2005/10/18 | 794 | 795 | 782 | 785 | 19,600 |
2005/10/17 | 784 | 794 | 784 | 794 | 19,100 |
2005/10/14 | 793 | 793 | 770 | 786 | 12,900 |
2005/10/13 | 795 | 795 | 781 | 794 | 18,300 |
2005/10/12 | 782 | 795 | 782 | 793 | 36,300 |
2005/10/11 | 769 | 781 | 767 | 781 | 12,600 |
2005/10/07 | 769 | 771 | 762 | 765 | 10,700 |
2005/10/06 | 783 | 788 | 764 | 769 | 38,500 |
2005/10/05 | 789 | 792 | 779 | 789 | 42,400 |
2005/10/04 | 787 | 792 | 780 | 787 | 58,000 |
2005/10/03 | 795 | 795 | 780 | 787 | 40,300 |
2005/09/30 | 790 | 795 | 773 | 795 | 55,400 |
2005/09/29 | 781 | 790 | 761 | 789 | 68,700 |
2005/09/28 | 770 | 793 | 766 | 788 | 53,000 |
2005/09/27 | 783 | 787 | 771 | 771 | 52,700 |
2005/09/26 | 783 | 795 | 782 | 787 | 66,300 |
2005/09/22 | 775 | 792 | 769 | 783 | 73,400 |
2005/09/21 | 775 | 778 | 766 | 770 | 34,100 |
2005/09/20 | 772 | 779 | 766 | 771 | 51,000 |
2005/09/16 | 756 | 759 | 751 | 759 | 51,100 |
2005/09/15 | 755 | 760 | 750 | 750 | 56,600 |
2005/09/14 | 756 | 758 | 753 | 754 | 25,100 |
2005/09/13 | 758 | 759 | 753 | 756 | 29,600 |
2005/09/12 | 761 | 765 | 756 | 756 | 43,300 |
2005/09/09 | 768 | 768 | 753 | 756 | 87,100 |
2005/09/08 | 760 | 774 | 756 | 758 | 48,800 |
2005/09/07 | 760 | 762 | 754 | 754 | 33,800 |
2005/09/06 | 760 | 765 | 758 | 758 | 39,200 |
2005/09/05 | 756 | 765 | 755 | 760 | 38,800 |
2005/09/02 | 751 | 769 | 751 | 754 | 37,100 |
2005/09/01 | 771 | 784 | 761 | 761 | 20,700 |
2005/08/31 | 770 | 783 | 769 | 771 | 9,700 |
2005/08/30 | 778 | 778 | 764 | 770 | 22,000 |
2005/08/29 | 783 | 783 | 773 | 776 | 16,500 |
2005/08/26 | 780 | 784 | 777 | 783 | 24,900 |
2005/08/25 | 795 | 795 | 770 | 779 | 19,100 |
2005/08/24 | 783 | 795 | 783 | 789 | 19,300 |
2005/08/23 | 787 | 795 | 783 | 783 | 12,100 |
2005/08/22 | 780 | 793 | 780 | 786 | 8,000 |
2005/08/19 | 790 | 792 | 778 | 779 | 14,500 |
2005/08/18 | 792 | 792 | 786 | 787 | 6,200 |
2005/08/17 | 794 | 798 | 785 | 787 | 12,400 |
2005/08/16 | 794 | 795 | 779 | 795 | 13,200 |
2005/08/15 | 785 | 793 | 785 | 790 | 6,500 |
2005/08/12 | 792 | 794 | 785 | 785 | 9,600 |
2005/08/11 | 797 | 799 | 791 | 792 | 12,300 |
2005/08/10 | 774 | 799 | 774 | 794 | 18,100 |
2005/08/09 | 764 | 775 | 764 | 775 | 10,300 |
2005/08/08 | 762 | 767 | 750 | 764 | 16,100 |
2005/08/05 | 765 | 780 | 761 | 766 | 13,300 |
2005/08/04 | 770 | 784 | 767 | 770 | 8,700 |
2005/08/03 | 771 | 787 | 767 | 769 | 9,900 |
2005/08/02 | 776 | 781 | 764 | 771 | 9,900 |
2005/08/01 | 778 | 794 | 778 | 780 | 8,400 |
2005/07/29 | 787 | 792 | 776 | 780 | 16,700 |
2005/07/28 | 795 | 795 | 785 | 786 | 11,300 |
2005/07/27 | 794 | 797 | 784 | 795 | 10,800 |
2005/07/26 | 795 | 795 | 784 | 788 | 8,800 |
2005/07/25 | 805 | 805 | 786 | 787 | 40,000 |
2005/07/22 | 800 | 803 | 793 | 795 | 17,400 |
2005/07/21 | 802 | 802 | 791 | 791 | 5,400 |
2005/07/20 | 799 | 804 | 793 | 793 | 7,700 |
2005/07/19 | 795 | 800 | 792 | 800 | 8,800 |
2005/07/15 | 795 | 800 | 791 | 792 | 10,400 |
2005/07/14 | 787 | 795 | 787 | 790 | 5,400 |
2005/07/13 | 795 | 795 | 785 | 795 | 4,600 |
2005/07/12 | 797 | 799 | 790 | 795 | 6,300 |
2005/07/11 | 802 | 804 | 786 | 797 | 6,700 |
2005/07/08 | 805 | 805 | 793 | 794 | 27,600 |
2005/07/07 | 798 | 798 | 786 | 798 | 17,600 |
2005/07/06 | 793 | 795 | 788 | 793 | 7,600 |
2005/07/05 | 797 | 797 | 792 | 793 | 6,600 |
2005/07/04 | 795 | 795 | 785 | 795 | 18,000 |
2005/07/01 | 807 | 807 | 790 | 792 | 12,200 |
2005/06/30 | 798 | 798 | 782 | 787 | 9,400 |
2005/06/29 | 800 | 810 | 795 | 798 | 22,300 |
2005/06/28 | 790 | 795 | 781 | 795 | 4,800 |
2005/06/27 | 785 | 794 | 776 | 780 | 7,300 |
2005/06/24 | 796 | 796 | 785 | 794 | 15,000 |
2005/06/23 | 796 | 800 | 793 | 793 | 20,400 |
2005/06/22 | 782 | 790 | 776 | 790 | 11,300 |
2005/06/21 | 782 | 783 | 775 | 782 | 4,700 |
2005/06/20 | 789 | 789 | 774 | 774 | 9,200 |
2005/06/17 | 776 | 787 | 776 | 780 | 19,800 |
2005/06/16 | 769 | 778 | 762 | 766 | 7,600 |
2005/06/15 | 764 | 764 | 755 | 759 | 9,300 |
2005/06/14 | 761 | 763 | 756 | 757 | 11,500 |
2005/06/13 | 761 | 778 | 761 | 763 | 21,900 |
2005/06/10 | 745 | 773 | 745 | 752 | 46,700 |
2005/06/09 | 758 | 760 | 740 | 741 | 16,200 |
2005/06/08 | 761 | 762 | 752 | 752 | 13,100 |
2005/06/07 | 768 | 769 | 760 | 761 | 9,600 |
2005/06/06 | 769 | 771 | 766 | 768 | 5,400 |
2005/06/03 | 786 | 786 | 770 | 779 | 6,700 |
2005/06/02 | 789 | 796 | 783 | 786 | 12,100 |
2005/06/01 | 781 | 796 | 773 | 789 | 18,900 |
2005/05/31 | 771 | 783 | 759 | 783 | 17,100 |
2005/05/30 | 764 | 772 | 761 | 770 | 9,500 |
2005/05/27 | 740 | 764 | 736 | 756 | 20,900 |
2005/05/26 | 750 | 750 | 738 | 739 | 14,200 |
2005/05/25 | 765 | 765 | 749 | 752 | 17,700 |
2005/05/24 | 774 | 775 | 767 | 767 | 5,800 |
2005/05/23 | 767 | 774 | 766 | 773 | 3,400 |
2005/05/20 | 784 | 784 | 765 | 765 | 6,200 |
2005/05/19 | 757 | 788 | 750 | 777 | 10,800 |
2005/05/18 | 756 | 761 | 744 | 745 | 5,800 |
2005/05/17 | 784 | 784 | 755 | 755 | 11,800 |
2005/05/16 | 784 | 787 | 768 | 768 | 17,300 |
2005/05/13 | 780 | 793 | 780 | 783 | 8,400 |
2005/05/12 | 780 | 784 | 780 | 780 | 14,900 |
2005/05/11 | 763 | 779 | 763 | 771 | 6,900 |
2005/05/10 | 769 | 778 | 768 | 772 | 5,500 |
2005/05/09 | 771 | 776 | 766 | 776 | 6,000 |
2005/05/06 | 757 | 775 | 757 | 766 | 7,600 |
2005/05/02 | 775 | 775 | 766 | 767 | 6,000 |
2005/04/28 | 759 | 777 | 757 | 761 | 9,500 |
2005/04/27 | 755 | 767 | 753 | 758 | 8,300 |
2005/04/26 | 774 | 776 | 759 | 759 | 6,600 |
2005/04/25 | 763 | 775 | 760 | 774 | 17,200 |
2005/04/22 | 757 | 769 | 755 | 769 | 11,300 |
2005/04/21 | 761 | 761 | 745 | 747 | 13,600 |
2005/04/20 | 783 | 783 | 761 | 761 | 11,000 |
2005/04/19 | 755 | 775 | 734 | 773 | 17,900 |
2005/04/18 | 775 | 778 | 740 | 753 | 22,600 |
2005/04/15 | 792 | 795 | 784 | 785 | 15,300 |
2005/04/14 | 810 | 810 | 795 | 805 | 10,500 |
2005/04/13 | 825 | 825 | 811 | 815 | 8,400 |
2005/04/12 | 821 | 827 | 813 | 825 | 20,100 |
2005/04/11 | 826 | 826 | 812 | 824 | 6,800 |
2005/04/08 | 813 | 828 | 813 | 822 | 8,400 |
2005/04/07 | 829 | 829 | 810 | 820 | 7,600 |
2005/04/06 | 827 | 828 | 819 | 828 | 16,400 |
2005/04/05 | 818 | 824 | 806 | 814 | 7,400 |
2005/04/04 | 800 | 810 | 800 | 808 | 6,900 |
2005/04/01 | 822 | 822 | 807 | 820 | 7,000 |
2005/03/31 | 815 | 826 | 805 | 826 | 27,900 |
2005/03/30 | 804 | 810 | 791 | 809 | 8,700 |
2005/03/29 | 828 | 828 | 790 | 801 | 10,700 |
2005/03/28 | 821 | 825 | 816 | 822 | 18,400 |
2005/03/25 | 814 | 820 | 804 | 820 | 19,900 |
2005/03/24 | 807 | 814 | 803 | 804 | 16,300 |
2005/03/23 | 805 | 805 | 796 | 797 | 12,000 |
2005/03/22 | 811 | 811 | 802 | 802 | 9,400 |
2005/03/18 | 805 | 805 | 789 | 805 | 9,200 |
2005/03/17 | 806 | 806 | 783 | 801 | 9,400 |
2005/03/16 | 807 | 810 | 802 | 810 | 5,400 |
2005/03/15 | 816 | 816 | 796 | 807 | 11,800 |
2005/03/14 | 817 | 820 | 810 | 814 | 23,400 |
2005/03/11 | 780 | 830 | 773 | 830 | 74,900 |
2005/03/10 | 785 | 787 | 772 | 772 | 14,300 |
2005/03/09 | 790 | 792 | 777 | 783 | 16,100 |
2005/03/08 | 792 | 798 | 790 | 791 | 7,300 |
2005/03/07 | 790 | 798 | 790 | 793 | 18,900 |
2005/03/04 | 790 | 805 | 790 | 790 | 24,400 |
2005/03/03 | 785 | 794 | 785 | 790 | 13,700 |
2005/03/02 | 785 | 788 | 780 | 784 | 17,000 |
2005/03/01 | 779 | 785 | 778 | 785 | 7,000 |
2005/02/28 | 776 | 779 | 774 | 776 | 8,600 |
2005/02/25 | 784 | 784 | 771 | 771 | 25,200 |
2005/02/24 | 772 | 782 | 772 | 782 | 6,200 |
2005/02/23 | 780 | 780 | 770 | 770 | 15,400 |
2005/02/22 | 785 | 789 | 780 | 780 | 14,800 |
2005/02/21 | 778 | 784 | 777 | 780 | 23,000 |
2005/02/18 | 781 | 781 | 760 | 773 | 16,200 |
2005/02/17 | 774 | 786 | 774 | 780 | 6,300 |
2005/02/16 | 783 | 784 | 774 | 778 | 25,800 |
2005/02/15 | 787 | 799 | 780 | 785 | 24,200 |
2005/02/14 | 796 | 803 | 790 | 790 | 10,800 |
2005/02/10 | 802 | 802 | 788 | 791 | 14,200 |
2005/02/09 | 804 | 804 | 800 | 802 | 8,800 |
2005/02/08 | 819 | 819 | 805 | 805 | 11,400 |
2005/02/07 | 796 | 819 | 790 | 814 | 29,400 |
2005/02/04 | 797 | 799 | 791 | 795 | 14,400 |
2005/02/03 | 800 | 803 | 791 | 800 | 12,000 |
2005/02/02 | 805 | 805 | 793 | 798 | 15,600 |
2005/02/01 | 789 | 805 | 787 | 805 | 14,200 |
2005/01/31 | 784 | 790 | 780 | 785 | 12,400 |
2005/01/28 | 790 | 800 | 776 | 784 | 13,000 |
2005/01/27 | 792 | 800 | 786 | 790 | 6,800 |
2005/01/26 | 805 | 805 | 775 | 790 | 14,200 |
2005/01/25 | 809 | 809 | 790 | 805 | 12,800 |
2005/01/24 | 795 | 800 | 791 | 792 | 8,000 |
2005/01/21 | 803 | 807 | 795 | 795 | 12,700 |
2005/01/20 | 810 | 810 | 802 | 803 | 9,600 |
2005/01/19 | 815 | 815 | 801 | 814 | 26,800 |
2005/01/18 | 818 | 826 | 811 | 816 | 11,500 |
2005/01/17 | 820 | 820 | 816 | 820 | 14,400 |
2005/01/14 | 811 | 825 | 810 | 820 | 14,200 |
2005/01/13 | 829 | 830 | 805 | 820 | 14,700 |
2005/01/12 | 830 | 830 | 814 | 819 | 7,500 |
2005/01/11 | 824 | 845 | 822 | 830 | 12,500 |
2005/01/07 | 824 | 834 | 813 | 824 | 29,800 |
2005/01/06 | 802 | 820 | 800 | 814 | 18,100 |
2005/01/05 | 829 | 829 | 805 | 812 | 10,200 |
2005/01/04 | 827 | 834 | 827 | 829 | 1,900 |