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 |
---|---|---|---|---|---|
2006/12/29 | 715 | 718 | 713 | 713 | 3,900 |
2006/12/28 | 715 | 719 | 712 | 716 | 16,100 |
2006/12/27 | 717 | 720 | 714 | 714 | 13,500 |
2006/12/26 | 717 | 719 | 708 | 719 | 26,200 |
2006/12/25 | 717 | 718 | 712 | 713 | 14,200 |
2006/12/22 | 708 | 712 | 704 | 712 | 16,000 |
2006/12/21 | 716 | 716 | 710 | 712 | 8,300 |
2006/12/20 | 704 | 717 | 703 | 715 | 22,900 |
2006/12/19 | 720 | 720 | 710 | 710 | 7,100 |
2006/12/18 | 712 | 722 | 709 | 718 | 24,200 |
2006/12/15 | 710 | 715 | 707 | 714 | 18,600 |
2006/12/14 | 711 | 713 | 705 | 710 | 20,400 |
2006/12/13 | 710 | 715 | 708 | 713 | 12,500 |
2006/12/12 | 699 | 711 | 699 | 709 | 26,100 |
2006/12/11 | 709 | 712 | 700 | 709 | 19,400 |
2006/12/08 | 705 | 713 | 703 | 703 | 32,400 |
2006/12/07 | 713 | 719 | 709 | 715 | 10,600 |
2006/12/06 | 712 | 721 | 704 | 714 | 33,100 |
2006/12/05 | 716 | 716 | 703 | 706 | 27,200 |
2006/12/04 | 725 | 725 | 703 | 712 | 40,900 |
2006/12/01 | 717 | 727 | 713 | 718 | 22,300 |
2006/11/30 | 714 | 714 | 703 | 713 | 10,300 |
2006/11/29 | 704 | 709 | 701 | 709 | 14,100 |
2006/11/28 | 693 | 709 | 690 | 701 | 20,100 |
2006/11/27 | 677 | 699 | 677 | 688 | 31,900 |
2006/11/24 | 682 | 690 | 673 | 676 | 22,400 |
2006/11/22 | 668 | 675 | 664 | 675 | 20,400 |
2006/11/21 | 675 | 678 | 662 | 662 | 21,400 |
2006/11/20 | 690 | 690 | 677 | 677 | 17,200 |
2006/11/17 | 697 | 700 | 691 | 692 | 12,700 |
2006/11/16 | 704 | 712 | 698 | 699 | 17,100 |
2006/11/15 | 707 | 716 | 694 | 704 | 13,100 |
2006/11/14 | 693 | 713 | 693 | 707 | 29,600 |
2006/11/13 | 716 | 716 | 698 | 703 | 21,400 |
2006/11/10 | 738 | 738 | 719 | 719 | 26,500 |
2006/11/09 | 725 | 739 | 725 | 731 | 15,000 |
2006/11/08 | 734 | 747 | 729 | 729 | 23,100 |
2006/11/07 | 738 | 742 | 728 | 731 | 16,800 |
2006/11/06 | 727 | 738 | 726 | 738 | 12,300 |
2006/11/02 | 736 | 740 | 728 | 738 | 36,500 |
2006/11/01 | 747 | 749 | 740 | 746 | 20,500 |
2006/10/31 | 734 | 759 | 733 | 752 | 40,200 |
2006/10/30 | 760 | 765 | 740 | 740 | 47,800 |
2006/10/27 | 777 | 777 | 755 | 770 | 65,100 |
2006/10/26 | 763 | 775 | 760 | 775 | 46,600 |
2006/10/25 | 755 | 764 | 753 | 764 | 92,300 |
2006/10/24 | 752 | 759 | 752 | 758 | 26,900 |
2006/10/23 | 751 | 759 | 746 | 753 | 33,700 |
2006/10/20 | 740 | 753 | 739 | 751 | 31,500 |
2006/10/19 | 744 | 750 | 740 | 749 | 36,000 |
2006/10/18 | 722 | 731 | 719 | 731 | 34,100 |
2006/10/17 | 722 | 724 | 717 | 723 | 19,200 |
2006/10/16 | 704 | 721 | 704 | 718 | 39,500 |
2006/10/13 | 699 | 703 | 694 | 702 | 26,700 |
2006/10/12 | 693 | 696 | 690 | 694 | 14,500 |
2006/10/11 | 691 | 697 | 689 | 692 | 34,000 |
2006/10/10 | 688 | 698 | 683 | 688 | 36,000 |
2006/10/06 | 689 | 689 | 682 | 686 | 11,100 |
2006/10/05 | 683 | 688 | 680 | 688 | 16,400 |
2006/10/04 | 684 | 685 | 676 | 676 | 13,400 |
2006/10/03 | 683 | 686 | 679 | 682 | 11,500 |
2006/10/02 | 679 | 685 | 677 | 682 | 11,000 |
2006/09/29 | 681 | 682 | 675 | 678 | 6,200 |
2006/09/28 | 680 | 682 | 676 | 680 | 6,900 |
2006/09/27 | 674 | 680 | 671 | 680 | 15,000 |
2006/09/26 | 680 | 682 | 662 | 668 | 22,700 |
2006/09/25 | 680 | 680 | 672 | 680 | 30,800 |
2006/09/22 | 681 | 685 | 670 | 678 | 18,800 |
2006/09/21 | 683 | 684 | 678 | 683 | 9,600 |
2006/09/20 | 691 | 691 | 678 | 680 | 16,500 |
2006/09/19 | 689 | 698 | 688 | 690 | 22,100 |
2006/09/15 | 687 | 687 | 682 | 685 | 7,500 |
2006/09/14 | 686 | 689 | 679 | 687 | 11,400 |
2006/09/13 | 684 | 689 | 678 | 679 | 14,700 |
2006/09/12 | 690 | 690 | 682 | 685 | 7,900 |
2006/09/11 | 698 | 698 | 688 | 688 | 16,000 |
2006/09/08 | 690 | 693 | 688 | 690 | 28,900 |
2006/09/07 | 694 | 694 | 684 | 687 | 16,900 |
2006/09/06 | 694 | 696 | 691 | 693 | 14,500 |
2006/09/05 | 691 | 695 | 690 | 693 | 9,100 |
2006/09/04 | 686 | 695 | 686 | 690 | 10,700 |
2006/09/01 | 690 | 691 | 685 | 688 | 5,000 |
2006/08/31 | 684 | 692 | 682 | 690 | 18,600 |
2006/08/30 | 683 | 695 | 683 | 684 | 9,300 |
2006/08/29 | 681 | 689 | 680 | 688 | 12,300 |
2006/08/28 | 689 | 690 | 680 | 680 | 26,700 |
2006/08/25 | 692 | 696 | 687 | 688 | 18,200 |
2006/08/24 | 698 | 698 | 683 | 689 | 32,100 |
2006/08/23 | 693 | 699 | 692 | 694 | 16,900 |
2006/08/22 | 695 | 697 | 692 | 695 | 8,900 |
2006/08/21 | 695 | 697 | 689 | 691 | 9,500 |
2006/08/18 | 691 | 695 | 688 | 694 | 8,400 |
2006/08/17 | 695 | 699 | 685 | 686 | 23,400 |
2006/08/16 | 684 | 695 | 684 | 695 | 16,400 |
2006/08/15 | 677 | 686 | 677 | 683 | 7,400 |
2006/08/14 | 671 | 683 | 670 | 683 | 10,300 |
2006/08/11 | 674 | 680 | 672 | 674 | 7,800 |
2006/08/10 | 670 | 683 | 663 | 675 | 38,000 |
2006/08/09 | 660 | 666 | 652 | 664 | 16,100 |
2006/08/08 | 653 | 660 | 653 | 656 | 13,000 |
2006/08/07 | 662 | 665 | 652 | 653 | 22,900 |
2006/08/04 | 666 | 670 | 661 | 663 | 13,800 |
2006/08/03 | 669 | 671 | 663 | 666 | 19,900 |
2006/08/02 | 660 | 666 | 654 | 663 | 15,300 |
2006/08/01 | 658 | 659 | 654 | 657 | 13,700 |
2006/07/31 | 653 | 659 | 650 | 654 | 22,200 |
2006/07/28 | 642 | 651 | 637 | 650 | 24,000 |
2006/07/27 | 660 | 664 | 632 | 647 | 79,700 |
2006/07/26 | 689 | 690 | 666 | 666 | 12,300 |
2006/07/25 | 694 | 694 | 680 | 682 | 19,900 |
2006/07/24 | 688 | 688 | 672 | 676 | 26,600 |
2006/07/21 | 683 | 690 | 673 | 680 | 24,400 |
2006/07/20 | 665 | 684 | 663 | 683 | 44,600 |
2006/07/19 | 672 | 680 | 664 | 665 | 35,000 |
2006/07/18 | 685 | 685 | 670 | 675 | 23,100 |
2006/07/14 | 710 | 710 | 695 | 695 | 26,900 |
2006/07/13 | 705 | 715 | 702 | 711 | 33,700 |
2006/07/12 | 727 | 727 | 710 | 716 | 22,200 |
2006/07/11 | 734 | 734 | 724 | 730 | 13,300 |
2006/07/10 | 728 | 733 | 719 | 733 | 31,900 |
2006/07/07 | 729 | 729 | 713 | 719 | 13,400 |
2006/07/06 | 727 | 731 | 719 | 725 | 44,200 |
2006/07/05 | 728 | 728 | 716 | 717 | 24,500 |
2006/07/04 | 735 | 735 | 721 | 723 | 14,300 |
2006/07/03 | 712 | 725 | 710 | 715 | 38,600 |
2006/06/30 | 685 | 708 | 685 | 706 | 37,000 |
2006/06/29 | 684 | 700 | 684 | 693 | 89,300 |
2006/06/28 | 689 | 693 | 678 | 683 | 41,100 |
2006/06/27 | 700 | 705 | 695 | 698 | 23,800 |
2006/06/26 | 700 | 700 | 686 | 698 | 35,400 |
2006/06/23 | 690 | 696 | 681 | 690 | 23,800 |
2006/06/22 | 696 | 700 | 690 | 699 | 38,400 |
2006/06/21 | 695 | 698 | 685 | 686 | 14,300 |
2006/06/20 | 706 | 710 | 689 | 693 | 37,600 |
2006/06/19 | 715 | 719 | 701 | 706 | 32,000 |
2006/06/16 | 704 | 704 | 692 | 701 | 36,900 |
2006/06/15 | 671 | 690 | 671 | 685 | 35,900 |
2006/06/14 | 657 | 677 | 657 | 668 | 35,800 |
2006/06/13 | 670 | 673 | 656 | 656 | 31,200 |
2006/06/12 | 680 | 680 | 670 | 674 | 45,100 |
2006/06/09 | 662 | 679 | 662 | 676 | 49,900 |
2006/06/08 | 680 | 690 | 660 | 660 | 51,600 |
2006/06/07 | 717 | 730 | 710 | 714 | 22,400 |
2006/06/06 | 718 | 735 | 710 | 724 | 27,800 |
2006/06/05 | 750 | 754 | 734 | 738 | 22,500 |
2006/06/02 | 745 | 758 | 731 | 752 | 27,800 |
2006/06/01 | 755 | 760 | 744 | 750 | 32,200 |
2006/05/31 | 768 | 775 | 756 | 757 | 26,600 |
2006/05/30 | 788 | 788 | 779 | 786 | 18,000 |
2006/05/29 | 785 | 791 | 777 | 786 | 21,700 |
2006/05/26 | 792 | 797 | 782 | 791 | 18,300 |
2006/05/25 | 784 | 784 | 762 | 775 | 18,700 |
2006/05/24 | 755 | 779 | 752 | 774 | 42,400 |
2006/05/23 | 770 | 770 | 753 | 757 | 42,500 |
2006/05/22 | 779 | 799 | 779 | 779 | 37,600 |
2006/05/19 | 786 | 793 | 784 | 786 | 42,800 |
2006/05/18 | 784 | 798 | 784 | 795 | 25,000 |
2006/05/17 | 794 | 806 | 791 | 804 | 32,600 |
2006/05/16 | 814 | 822 | 796 | 796 | 37,100 |
2006/05/15 | 810 | 816 | 808 | 810 | 42,500 |
2006/05/12 | 820 | 822 | 805 | 814 | 56,000 |
2006/05/11 | 840 | 840 | 826 | 827 | 30,500 |
2006/05/10 | 819 | 847 | 817 | 834 | 87,400 |
2006/05/09 | 837 | 837 | 819 | 820 | 20,200 |
2006/05/08 | 827 | 847 | 810 | 831 | 77,900 |
2006/05/02 | 827 | 831 | 822 | 824 | 36,900 |
2006/05/01 | 828 | 833 | 826 | 827 | 39,000 |
2006/04/28 | 834 | 835 | 822 | 828 | 34,800 |
2006/04/27 | 836 | 846 | 831 | 837 | 36,100 |
2006/04/26 | 846 | 849 | 821 | 836 | 37,300 |
2006/04/25 | 851 | 857 | 846 | 848 | 16,000 |
2006/04/24 | 870 | 875 | 841 | 851 | 43,300 |
2006/04/21 | 850 | 880 | 838 | 867 | 73,700 |
2006/04/20 | 865 | 867 | 853 | 857 | 25,800 |
2006/04/19 | 890 | 890 | 864 | 866 | 36,600 |
2006/04/18 | 863 | 883 | 863 | 880 | 45,200 |
2006/04/17 | 874 | 876 | 860 | 865 | 31,700 |
2006/04/14 | 894 | 894 | 875 | 877 | 32,000 |
2006/04/13 | 885 | 894 | 880 | 885 | 44,400 |
2006/04/12 | 872 | 889 | 868 | 880 | 63,300 |
2006/04/11 | 863 | 875 | 859 | 872 | 37,500 |
2006/04/10 | 863 | 867 | 852 | 866 | 23,000 |
2006/04/07 | 864 | 864 | 846 | 862 | 32,100 |
2006/04/06 | 847 | 870 | 847 | 864 | 35,300 |
2006/04/05 | 846 | 855 | 846 | 846 | 27,300 |
2006/04/04 | 858 | 859 | 848 | 854 | 29,500 |
2006/04/03 | 848 | 855 | 843 | 852 | 31,900 |
2006/03/31 | 839 | 858 | 837 | 850 | 55,600 |
2006/03/30 | 838 | 847 | 838 | 843 | 40,300 |
2006/03/29 | 841 | 854 | 835 | 848 | 33,100 |
2006/03/28 | 839 | 858 | 838 | 853 | 28,400 |
2006/03/27 | 857 | 865 | 857 | 865 | 55,400 |
2006/03/24 | 860 | 862 | 853 | 857 | 32,800 |
2006/03/23 | 853 | 860 | 852 | 855 | 31,100 |
2006/03/22 | 850 | 856 | 846 | 853 | 45,900 |
2006/03/20 | 846 | 858 | 846 | 853 | 33,100 |
2006/03/17 | 838 | 863 | 837 | 846 | 28,100 |
2006/03/16 | 849 | 849 | 837 | 838 | 19,500 |
2006/03/15 | 854 | 858 | 847 | 847 | 20,600 |
2006/03/14 | 860 | 864 | 847 | 851 | 32,800 |
2006/03/13 | 859 | 866 | 851 | 857 | 34,100 |
2006/03/10 | 819 | 849 | 815 | 839 | 65,100 |
2006/03/09 | 811 | 815 | 805 | 815 | 19,300 |
2006/03/08 | 810 | 812 | 800 | 802 | 26,300 |
2006/03/07 | 811 | 816 | 806 | 812 | 31,800 |
2006/03/06 | 811 | 814 | 798 | 814 | 30,000 |
2006/03/03 | 816 | 816 | 801 | 801 | 34,000 |
2006/03/02 | 819 | 830 | 805 | 814 | 32,500 |
2006/03/01 | 805 | 816 | 801 | 815 | 57,300 |
2006/02/28 | 827 | 829 | 801 | 816 | 71,800 |
2006/02/27 | 855 | 863 | 827 | 831 | 66,100 |
2006/02/24 | 832 | 845 | 830 | 836 | 34,900 |
2006/02/23 | 824 | 842 | 821 | 832 | 39,400 |
2006/02/22 | 808 | 833 | 808 | 817 | 76,900 |
2006/02/21 | 786 | 848 | 780 | 848 | 67,000 |
2006/02/20 | 830 | 839 | 786 | 806 | 46,500 |
2006/02/17 | 880 | 880 | 852 | 859 | 56,500 |
2006/02/16 | 852 | 885 | 819 | 873 | 83,800 |
2006/02/15 | 873 | 880 | 850 | 856 | 44,400 |
2006/02/14 | 849 | 871 | 813 | 871 | 62,200 |
2006/02/13 | 895 | 898 | 859 | 869 | 47,500 |
2006/02/10 | 919 | 919 | 875 | 895 | 43,500 |
2006/02/09 | 914 | 923 | 908 | 918 | 41,200 |
2006/02/08 | 929 | 933 | 913 | 914 | 45,300 |
2006/02/07 | 935 | 935 | 924 | 927 | 34,800 |
2006/02/06 | 932 | 939 | 923 | 936 | 37,400 |
2006/02/03 | 935 | 938 | 929 | 938 | 27,900 |
2006/02/02 | 927 | 940 | 927 | 931 | 34,300 |
2006/02/01 | 935 | 940 | 924 | 927 | 39,900 |
2006/01/31 | 937 | 948 | 935 | 939 | 45,600 |
2006/01/30 | 930 | 947 | 929 | 936 | 82,800 |
2006/01/27 | 910 | 924 | 908 | 918 | 39,800 |
2006/01/26 | 895 | 903 | 894 | 903 | 27,500 |
2006/01/25 | 899 | 907 | 891 | 891 | 43,200 |
2006/01/24 | 866 | 901 | 866 | 886 | 46,400 |
2006/01/23 | 909 | 909 | 875 | 875 | 46,700 |
2006/01/20 | 919 | 930 | 894 | 903 | 51,000 |
2006/01/19 | 845 | 920 | 845 | 912 | 81,300 |
2006/01/18 | 940 | 940 | 841 | 857 | 136,900 |
2006/01/17 | 983 | 988 | 937 | 941 | 120,200 |
2006/01/16 | 936 | 997 | 930 | 984 | 144,100 |
2006/01/13 | 906 | 973 | 895 | 966 | 246,900 |
2006/01/12 | 896 | 905 | 876 | 905 | 88,800 |
2006/01/11 | 907 | 908 | 873 | 895 | 72,000 |
2006/01/10 | 915 | 917 | 905 | 907 | 77,200 |
2006/01/06 | 900 | 914 | 899 | 907 | 77,900 |
2006/01/05 | 903 | 915 | 887 | 896 | 125,100 |
2006/01/04 | 878 | 890 | 877 | 887 | 54,400 |