ジェコス(9991)の株価時系列情報
ジェコス(9991)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 |
---|---|---|---|---|---|
2001/12/28 | 279 | 280 | 270 | 273 | 20,300 |
2001/12/27 | 270 | 273 | 266 | 273 | 12,200 |
2001/12/26 | 280 | 280 | 270 | 270 | 26,500 |
2001/12/25 | 270 | 280 | 260 | 280 | 39,300 |
2001/12/21 | 270 | 271 | 250 | 250 | 92,700 |
2001/12/20 | 280 | 281 | 271 | 271 | 60,500 |
2001/12/19 | 290 | 290 | 285 | 286 | 12,500 |
2001/12/18 | 297 | 297 | 295 | 297 | 5,800 |
2001/12/17 | 295 | 299 | 295 | 296 | 7,700 |
2001/12/14 | 290 | 299 | 290 | 299 | 41,200 |
2001/12/13 | 295 | 304 | 295 | 300 | 14,100 |
2001/12/12 | 300 | 300 | 295 | 299 | 8,100 |
2001/12/11 | 300 | 302 | 297 | 297 | 5,300 |
2001/12/10 | 308 | 311 | 307 | 308 | 13,000 |
2001/12/07 | 323 | 324 | 307 | 311 | 32,900 |
2001/12/06 | 318 | 318 | 310 | 318 | 26,700 |
2001/12/05 | 310 | 314 | 303 | 314 | 9,900 |
2001/12/04 | 316 | 316 | 291 | 300 | 42,800 |
2001/12/03 | 324 | 324 | 290 | 301 | 40,600 |
2001/11/30 | 308 | 312 | 308 | 311 | 3,000 |
2001/11/29 | 307 | 316 | 307 | 307 | 5,900 |
2001/11/28 | 312 | 317 | 307 | 311 | 8,300 |
2001/11/27 | 325 | 325 | 312 | 312 | 13,000 |
2001/11/26 | 323 | 323 | 318 | 322 | 21,600 |
2001/11/22 | 314 | 315 | 308 | 315 | 12,500 |
2001/11/21 | 307 | 315 | 307 | 315 | 9,300 |
2001/11/20 | 310 | 311 | 309 | 309 | 6,700 |
2001/11/19 | 311 | 315 | 310 | 311 | 4,100 |
2001/11/16 | 315 | 315 | 313 | 315 | 8,500 |
2001/11/15 | 315 | 315 | 312 | 315 | 5,700 |
2001/11/14 | 318 | 318 | 314 | 317 | 7,700 |
2001/11/13 | 309 | 318 | 309 | 318 | 5,000 |
2001/11/12 | 318 | 318 | 312 | 314 | 5,300 |
2001/11/09 | 322 | 322 | 314 | 318 | 4,500 |
2001/11/08 | 320 | 323 | 316 | 322 | 9,600 |
2001/11/07 | 320 | 320 | 313 | 320 | 15,600 |
2001/11/06 | 319 | 319 | 316 | 319 | 10,800 |
2001/11/05 | 318 | 320 | 312 | 319 | 13,000 |
2001/11/02 | 315 | 317 | 313 | 317 | 16,800 |
2001/11/01 | 319 | 319 | 308 | 309 | 18,200 |
2001/10/31 | 309 | 316 | 309 | 316 | 8,700 |
2001/10/30 | 315 | 319 | 310 | 310 | 7,700 |
2001/10/29 | 318 | 322 | 318 | 318 | 9,700 |
2001/10/26 | 320 | 325 | 317 | 318 | 17,100 |
2001/10/25 | 317 | 330 | 309 | 317 | 63,900 |
2001/10/24 | 314 | 317 | 309 | 312 | 28,200 |
2001/10/23 | 305 | 309 | 301 | 309 | 14,600 |
2001/10/22 | 301 | 301 | 297 | 298 | 17,300 |
2001/10/19 | 296 | 300 | 296 | 296 | 15,300 |
2001/10/18 | 297 | 300 | 296 | 300 | 12,000 |
2001/10/17 | 299 | 300 | 297 | 298 | 10,700 |
2001/10/16 | 297 | 300 | 297 | 300 | 2,900 |
2001/10/15 | 296 | 302 | 296 | 301 | 7,800 |
2001/10/12 | 299 | 300 | 296 | 300 | 14,900 |
2001/10/11 | 296 | 300 | 292 | 296 | 17,100 |
2001/10/10 | 316 | 316 | 291 | 294 | 43,100 |
2001/10/09 | 310 | 312 | 309 | 312 | 6,000 |
2001/10/05 | 314 | 314 | 309 | 312 | 10,900 |
2001/10/04 | 318 | 318 | 310 | 314 | 13,400 |
2001/10/03 | 309 | 316 | 308 | 315 | 12,400 |
2001/10/02 | 306 | 315 | 306 | 315 | 13,100 |
2001/10/01 | 307 | 310 | 307 | 307 | 15,700 |
2001/09/28 | 309 | 310 | 303 | 310 | 11,300 |
2001/09/27 | 303 | 309 | 303 | 309 | 10,100 |
2001/09/26 | 310 | 310 | 300 | 308 | 15,300 |
2001/09/25 | 314 | 314 | 302 | 305 | 26,100 |
2001/09/21 | 302 | 304 | 292 | 304 | 21,600 |
2001/09/20 | 294 | 304 | 292 | 303 | 25,800 |
2001/09/19 | 288 | 294 | 286 | 294 | 11,100 |
2001/09/18 | 280 | 290 | 280 | 287 | 10,600 |
2001/09/17 | 281 | 283 | 280 | 281 | 27,800 |
2001/09/14 | 290 | 293 | 282 | 293 | 23,900 |
2001/09/13 | 280 | 288 | 280 | 282 | 12,200 |
2001/09/12 | 275 | 295 | 274 | 280 | 16,700 |
2001/09/11 | 295 | 295 | 290 | 290 | 7,100 |
2001/09/10 | 303 | 303 | 290 | 294 | 15,800 |
2001/09/07 | 295 | 298 | 291 | 298 | 15,000 |
2001/09/06 | 297 | 301 | 295 | 300 | 5,600 |
2001/09/05 | 295 | 314 | 291 | 296 | 18,500 |
2001/09/04 | 301 | 315 | 295 | 315 | 12,400 |
2001/09/03 | 310 | 311 | 301 | 301 | 8,900 |
2001/08/31 | 306 | 313 | 303 | 313 | 13,000 |
2001/08/30 | 308 | 315 | 307 | 315 | 7,600 |
2001/08/29 | 314 | 315 | 309 | 309 | 7,800 |
2001/08/28 | 306 | 316 | 305 | 316 | 8,500 |
2001/08/27 | 314 | 314 | 305 | 306 | 17,700 |
2001/08/24 | 313 | 313 | 301 | 301 | 17,000 |
2001/08/23 | 310 | 312 | 307 | 308 | 13,700 |
2001/08/22 | 309 | 310 | 303 | 305 | 17,300 |
2001/08/21 | 296 | 308 | 296 | 308 | 9,200 |
2001/08/20 | 295 | 304 | 295 | 298 | 6,800 |
2001/08/17 | 304 | 304 | 295 | 295 | 13,800 |
2001/08/16 | 301 | 304 | 300 | 301 | 6,200 |
2001/08/15 | 304 | 310 | 301 | 302 | 6,600 |
2001/08/14 | 305 | 305 | 300 | 305 | 5,200 |
2001/08/13 | 305 | 307 | 300 | 305 | 5,300 |
2001/08/10 | 306 | 309 | 304 | 307 | 13,900 |
2001/08/09 | 306 | 306 | 301 | 302 | 8,100 |
2001/08/08 | 305 | 309 | 304 | 309 | 3,500 |
2001/08/07 | 305 | 310 | 303 | 304 | 3,400 |
2001/08/06 | 309 | 309 | 304 | 304 | 400 |
2001/08/03 | 310 | 310 | 306 | 309 | 3,800 |
2001/08/02 | 309 | 310 | 302 | 310 | 13,900 |
2001/08/01 | 304 | 308 | 301 | 302 | 24,300 |
2001/07/31 | 304 | 305 | 291 | 302 | 13,900 |
2001/07/30 | 295 | 304 | 291 | 304 | 19,600 |
2001/07/27 | 300 | 305 | 290 | 290 | 12,100 |
2001/07/26 | 292 | 305 | 290 | 305 | 6,000 |
2001/07/25 | 308 | 308 | 300 | 302 | 18,700 |
2001/07/24 | 310 | 310 | 280 | 298 | 26,300 |
2001/07/23 | 309 | 310 | 296 | 299 | 12,700 |
2001/07/19 | 308 | 310 | 303 | 308 | 19,500 |
2001/07/18 | 310 | 310 | 306 | 308 | 3,700 |
2001/07/17 | 306 | 310 | 306 | 309 | 4,500 |
2001/07/16 | 310 | 310 | 306 | 306 | 6,900 |
2001/07/13 | 305 | 308 | 304 | 308 | 2,900 |
2001/07/12 | 310 | 310 | 303 | 310 | 2,900 |
2001/07/11 | 308 | 310 | 305 | 310 | 3,000 |
2001/07/10 | 315 | 315 | 308 | 314 | 12,600 |
2001/07/09 | 309 | 315 | 304 | 315 | 6,400 |
2001/07/06 | 311 | 311 | 304 | 304 | 6,700 |
2001/07/05 | 325 | 325 | 310 | 311 | 25,700 |
2001/07/04 | 325 | 325 | 302 | 302 | 31,000 |
2001/07/03 | 330 | 330 | 312 | 320 | 14,600 |
2001/07/02 | 325 | 330 | 318 | 323 | 29,000 |
2001/06/29 | 309 | 315 | 309 | 315 | 21,600 |
2001/06/28 | 315 | 315 | 307 | 309 | 8,900 |
2001/06/27 | 311 | 314 | 311 | 314 | 3,100 |
2001/06/26 | 314 | 314 | 304 | 312 | 14,200 |
2001/06/25 | 313 | 313 | 303 | 303 | 22,200 |
2001/06/22 | 305 | 305 | 290 | 305 | 14,200 |
2001/06/21 | 303 | 305 | 303 | 305 | 2,400 |
2001/06/20 | 295 | 305 | 290 | 304 | 4,200 |
2001/06/19 | 305 | 305 | 294 | 294 | 4,200 |
2001/06/18 | 299 | 300 | 294 | 300 | 5,700 |
2001/06/15 | 297 | 297 | 294 | 294 | 4,700 |
2001/06/14 | 303 | 310 | 295 | 306 | 5,800 |
2001/06/13 | 294 | 302 | 294 | 302 | 3,800 |
2001/06/12 | 303 | 303 | 294 | 294 | 7,800 |
2001/06/11 | 300 | 305 | 300 | 305 | 11,500 |
2001/06/08 | 297 | 300 | 293 | 300 | 40,900 |
2001/06/07 | 290 | 299 | 290 | 299 | 2,100 |
2001/06/06 | 286 | 296 | 286 | 296 | 5,300 |
2001/06/05 | 295 | 295 | 287 | 287 | 5,000 |
2001/06/04 | 295 | 295 | 292 | 295 | 3,700 |
2001/06/01 | 287 | 295 | 287 | 295 | 3,200 |
2001/05/31 | 300 | 300 | 296 | 298 | 3,400 |
2001/05/30 | 303 | 303 | 298 | 303 | 4,300 |
2001/05/29 | 309 | 309 | 300 | 300 | 3,800 |
2001/05/28 | 305 | 312 | 300 | 305 | 4,900 |
2001/05/25 | 318 | 318 | 305 | 305 | 12,800 |
2001/05/24 | 303 | 310 | 295 | 310 | 18,400 |
2001/05/23 | 301 | 301 | 295 | 295 | 10,200 |
2001/05/22 | 300 | 300 | 296 | 296 | 12,000 |
2001/05/21 | 300 | 304 | 300 | 300 | 7,800 |
2001/05/18 | 304 | 304 | 300 | 300 | 5,400 |
2001/05/17 | 304 | 305 | 299 | 304 | 5,200 |
2001/05/16 | 294 | 303 | 294 | 298 | 5,100 |
2001/05/15 | 298 | 300 | 292 | 300 | 3,500 |
2001/05/14 | 301 | 305 | 298 | 298 | 6,800 |
2001/05/11 | 304 | 304 | 300 | 301 | 6,700 |
2001/05/10 | 305 | 305 | 300 | 304 | 16,100 |
2001/05/09 | 301 | 311 | 301 | 309 | 9,800 |
2001/05/08 | 320 | 320 | 305 | 312 | 18,400 |
2001/05/07 | 318 | 321 | 316 | 321 | 14,400 |
2001/05/02 | 320 | 320 | 317 | 319 | 7,700 |
2001/05/01 | 315 | 321 | 315 | 320 | 11,600 |
2001/04/27 | 320 | 320 | 305 | 315 | 12,700 |
2001/04/26 | 313 | 320 | 310 | 320 | 14,700 |
2001/04/25 | 319 | 319 | 308 | 315 | 29,500 |
2001/04/24 | 300 | 306 | 296 | 306 | 17,900 |
2001/04/23 | 298 | 299 | 296 | 296 | 19,400 |
2001/04/20 | 298 | 298 | 292 | 296 | 12,800 |
2001/04/19 | 292 | 298 | 292 | 298 | 13,300 |
2001/04/18 | 296 | 296 | 287 | 292 | 11,200 |
2001/04/17 | 297 | 297 | 290 | 297 | 5,200 |
2001/04/16 | 294 | 294 | 288 | 290 | 4,500 |
2001/04/13 | 296 | 296 | 293 | 293 | 7,200 |
2001/04/12 | 296 | 296 | 291 | 293 | 3,300 |
2001/04/11 | 297 | 297 | 290 | 297 | 4,300 |
2001/04/10 | 296 | 296 | 292 | 295 | 14,800 |
2001/04/09 | 290 | 294 | 282 | 282 | 4,300 |
2001/04/06 | 296 | 296 | 290 | 294 | 8,400 |
2001/04/05 | 296 | 297 | 290 | 297 | 7,700 |
2001/04/04 | 289 | 297 | 285 | 290 | 13,800 |
2001/04/03 | 280 | 299 | 276 | 299 | 12,500 |
2001/04/02 | 283 | 286 | 275 | 275 | 7,800 |
2001/03/30 | 298 | 300 | 283 | 283 | 9,800 |
2001/03/29 | 290 | 300 | 280 | 300 | 21,300 |
2001/03/28 | 298 | 298 | 290 | 290 | 9,400 |
2001/03/27 | 298 | 299 | 293 | 298 | 43,100 |
2001/03/26 | 290 | 299 | 289 | 299 | 63,400 |
2001/03/23 | 278 | 279 | 275 | 279 | 59,400 |
2001/03/22 | 279 | 279 | 272 | 275 | 40,600 |
2001/03/21 | 262 | 280 | 262 | 271 | 24,000 |
2001/03/19 | 257 | 262 | 257 | 260 | 3,700 |
2001/03/16 | 256 | 263 | 255 | 255 | 12,000 |
2001/03/15 | 256 | 259 | 255 | 255 | 7,200 |
2001/03/14 | 257 | 262 | 255 | 256 | 8,200 |
2001/03/13 | 262 | 262 | 255 | 257 | 6,500 |
2001/03/12 | 260 | 265 | 257 | 257 | 6,700 |
2001/03/09 | 254 | 259 | 252 | 255 | 70,000 |
2001/03/08 | 263 | 263 | 256 | 259 | 14,600 |
2001/03/07 | 258 | 263 | 258 | 263 | 7,000 |
2001/03/06 | 253 | 270 | 253 | 268 | 30,900 |
2001/03/05 | 255 | 257 | 253 | 253 | 12,800 |
2001/03/02 | 259 | 260 | 254 | 254 | 28,400 |
2001/03/01 | 263 | 263 | 256 | 256 | 29,600 |
2001/02/28 | 259 | 278 | 259 | 263 | 17,400 |
2001/02/27 | 280 | 280 | 260 | 270 | 19,500 |
2001/02/26 | 263 | 265 | 261 | 265 | 16,300 |
2001/02/23 | 262 | 265 | 259 | 263 | 16,700 |
2001/02/22 | 265 | 265 | 255 | 255 | 20,000 |
2001/02/21 | 266 | 267 | 258 | 262 | 21,300 |
2001/02/20 | 264 | 266 | 264 | 266 | 14,400 |
2001/02/19 | 268 | 268 | 266 | 267 | 5,200 |
2001/02/16 | 272 | 272 | 269 | 270 | 12,400 |
2001/02/15 | 269 | 272 | 269 | 271 | 15,500 |
2001/02/14 | 263 | 273 | 262 | 270 | 12,000 |
2001/02/13 | 263 | 263 | 256 | 259 | 8,300 |
2001/02/09 | 255 | 263 | 255 | 259 | 4,000 |
2001/02/08 | 260 | 260 | 252 | 252 | 38,500 |
2001/02/07 | 263 | 270 | 261 | 263 | 5,800 |
2001/02/06 | 260 | 274 | 258 | 270 | 4,800 |
2001/02/05 | 260 | 265 | 260 | 260 | 11,600 |
2001/02/02 | 269 | 269 | 267 | 267 | 6,100 |
2001/02/01 | 270 | 274 | 267 | 269 | 7,500 |
2001/01/31 | 271 | 277 | 267 | 267 | 8,400 |
2001/01/30 | 272 | 274 | 270 | 271 | 9,100 |
2001/01/29 | 272 | 280 | 272 | 275 | 4,400 |
2001/01/26 | 280 | 281 | 277 | 280 | 5,400 |
2001/01/25 | 290 | 290 | 285 | 290 | 12,700 |
2001/01/24 | 293 | 295 | 280 | 280 | 18,200 |
2001/01/23 | 298 | 299 | 279 | 280 | 21,400 |
2001/01/22 | 285 | 285 | 279 | 281 | 12,700 |
2001/01/19 | 267 | 274 | 267 | 274 | 6,200 |
2001/01/18 | 259 | 268 | 259 | 268 | 6,600 |
2001/01/17 | 260 | 260 | 251 | 258 | 10,400 |
2001/01/16 | 251 | 260 | 245 | 260 | 8,100 |
2001/01/15 | 260 | 264 | 249 | 249 | 3,400 |
2001/01/12 | 241 | 254 | 240 | 254 | 16,900 |
2001/01/11 | 242 | 249 | 242 | 247 | 14,300 |
2001/01/10 | 265 | 265 | 249 | 250 | 12,500 |
2001/01/09 | 264 | 265 | 260 | 265 | 7,300 |
2001/01/05 | 262 | 270 | 262 | 268 | 4,600 |
2001/01/04 | 275 | 276 | 270 | 270 | 5,100 |