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 |
---|---|---|---|---|---|
2011/12/30 | 305 | 306 | 303 | 306 | 2,600 |
2011/12/29 | 305 | 305 | 301 | 301 | 2,800 |
2011/12/28 | 300 | 305 | 300 | 302 | 3,100 |
2011/12/27 | 304 | 305 | 302 | 302 | 9,900 |
2011/12/26 | 306 | 307 | 300 | 301 | 14,600 |
2011/12/22 | 303 | 304 | 299 | 304 | 11,600 |
2011/12/21 | 300 | 304 | 299 | 304 | 5,600 |
2011/12/20 | 298 | 301 | 298 | 300 | 4,900 |
2011/12/19 | 295 | 298 | 295 | 296 | 7,100 |
2011/12/16 | 308 | 308 | 287 | 296 | 25,300 |
2011/12/15 | 310 | 310 | 304 | 305 | 7,000 |
2011/12/14 | 314 | 314 | 307 | 307 | 11,300 |
2011/12/13 | 305 | 311 | 305 | 309 | 4,900 |
2011/12/12 | 310 | 310 | 306 | 307 | 6,300 |
2011/12/09 | 301 | 306 | 301 | 306 | 20,300 |
2011/12/08 | 304 | 307 | 304 | 304 | 6,400 |
2011/12/07 | 302 | 304 | 301 | 302 | 3,800 |
2011/12/06 | 301 | 303 | 301 | 301 | 7,200 |
2011/12/05 | 304 | 307 | 303 | 304 | 5,700 |
2011/12/02 | 307 | 310 | 304 | 307 | 11,400 |
2011/12/01 | 314 | 314 | 295 | 305 | 45,200 |
2011/11/30 | 303 | 309 | 303 | 309 | 7,300 |
2011/11/29 | 301 | 307 | 301 | 307 | 3,900 |
2011/11/28 | 300 | 303 | 296 | 299 | 8,100 |
2011/11/25 | 305 | 314 | 301 | 301 | 14,000 |
2011/11/24 | 312 | 312 | 310 | 311 | 17,700 |
2011/11/22 | 305 | 313 | 304 | 313 | 13,800 |
2011/11/21 | 303 | 305 | 301 | 305 | 4,400 |
2011/11/18 | 304 | 304 | 300 | 300 | 4,600 |
2011/11/17 | 300 | 303 | 300 | 303 | 4,400 |
2011/11/16 | 302 | 302 | 297 | 300 | 5,500 |
2011/11/15 | 299 | 302 | 298 | 302 | 5,500 |
2011/11/14 | 300 | 300 | 296 | 296 | 4,800 |
2011/11/11 | 295 | 298 | 295 | 298 | 4,400 |
2011/11/10 | 304 | 304 | 294 | 298 | 15,300 |
2011/11/09 | 302 | 305 | 300 | 305 | 5,500 |
2011/11/08 | 302 | 303 | 300 | 301 | 3,500 |
2011/11/07 | 303 | 303 | 302 | 303 | 2,600 |
2011/11/04 | 301 | 304 | 301 | 303 | 4,800 |
2011/11/02 | 303 | 303 | 300 | 301 | 7,800 |
2011/11/01 | 305 | 309 | 304 | 306 | 3,800 |
2011/10/31 | 312 | 312 | 305 | 305 | 7,500 |
2011/10/28 | 312 | 312 | 308 | 308 | 10,700 |
2011/10/27 | 302 | 306 | 302 | 306 | 5,100 |
2011/10/26 | 305 | 309 | 302 | 304 | 6,400 |
2011/10/25 | 310 | 311 | 306 | 309 | 16,500 |
2011/10/24 | 315 | 325 | 305 | 308 | 34,800 |
2011/10/21 | 311 | 312 | 309 | 311 | 5,400 |
2011/10/20 | 309 | 310 | 307 | 309 | 4,600 |
2011/10/19 | 313 | 313 | 307 | 308 | 4,000 |
2011/10/18 | 313 | 313 | 308 | 308 | 3,900 |
2011/10/17 | 313 | 313 | 307 | 311 | 5,800 |
2011/10/14 | 312 | 312 | 306 | 306 | 6,400 |
2011/10/13 | 315 | 315 | 311 | 312 | 9,100 |
2011/10/12 | 314 | 314 | 311 | 311 | 5,600 |
2011/10/11 | 315 | 315 | 310 | 315 | 11,600 |
2011/10/07 | 308 | 310 | 305 | 305 | 7,300 |
2011/10/06 | 299 | 309 | 299 | 308 | 9,900 |
2011/10/05 | 306 | 306 | 295 | 295 | 15,600 |
2011/10/04 | 313 | 313 | 305 | 309 | 10,300 |
2011/10/03 | 324 | 324 | 310 | 312 | 13,400 |
2011/09/30 | 337 | 338 | 331 | 331 | 8,800 |
2011/09/29 | 333 | 338 | 329 | 338 | 11,200 |
2011/09/28 | 324 | 334 | 324 | 334 | 15,800 |
2011/09/27 | 323 | 323 | 308 | 323 | 19,400 |
2011/09/26 | 322 | 322 | 311 | 314 | 21,100 |
2011/09/22 | 311 | 314 | 310 | 314 | 22,400 |
2011/09/21 | 325 | 325 | 318 | 319 | 8,000 |
2011/09/20 | 320 | 325 | 320 | 325 | 4,900 |
2011/09/16 | 318 | 322 | 318 | 322 | 6,900 |
2011/09/15 | 313 | 314 | 312 | 314 | 5,000 |
2011/09/14 | 317 | 320 | 306 | 306 | 7,900 |
2011/09/13 | 309 | 315 | 309 | 315 | 4,200 |
2011/09/12 | 328 | 328 | 305 | 309 | 16,700 |
2011/09/09 | 318 | 327 | 317 | 327 | 25,100 |
2011/09/08 | 325 | 325 | 316 | 320 | 6,800 |
2011/09/07 | 328 | 328 | 318 | 323 | 7,300 |
2011/09/06 | 330 | 331 | 316 | 327 | 16,600 |
2011/09/05 | 331 | 331 | 328 | 330 | 4,200 |
2011/09/02 | 332 | 335 | 329 | 331 | 13,100 |
2011/09/01 | 335 | 337 | 333 | 337 | 5,600 |
2011/08/31 | 336 | 336 | 333 | 334 | 4,500 |
2011/08/30 | 335 | 337 | 331 | 336 | 9,000 |
2011/08/29 | 330 | 333 | 329 | 333 | 4,200 |
2011/08/26 | 331 | 332 | 328 | 331 | 7,200 |
2011/08/25 | 337 | 338 | 331 | 331 | 14,400 |
2011/08/24 | 329 | 333 | 327 | 329 | 23,600 |
2011/08/23 | 318 | 326 | 315 | 326 | 18,900 |
2011/08/22 | 317 | 317 | 311 | 313 | 14,300 |
2011/08/19 | 306 | 314 | 306 | 314 | 7,500 |
2011/08/18 | 314 | 315 | 310 | 310 | 5,200 |
2011/08/17 | 316 | 317 | 307 | 312 | 6,800 |
2011/08/16 | 309 | 315 | 309 | 313 | 4,900 |
2011/08/15 | 314 | 314 | 308 | 308 | 5,000 |
2011/08/12 | 309 | 311 | 303 | 311 | 8,100 |
2011/08/11 | 296 | 308 | 296 | 307 | 10,000 |
2011/08/10 | 312 | 312 | 303 | 304 | 10,300 |
2011/08/09 | 305 | 305 | 278 | 296 | 38,100 |
2011/08/08 | 311 | 312 | 307 | 307 | 7,300 |
2011/08/05 | 314 | 315 | 308 | 315 | 25,400 |
2011/08/04 | 322 | 324 | 322 | 322 | 5,600 |
2011/08/03 | 326 | 327 | 322 | 322 | 10,600 |
2011/08/02 | 333 | 334 | 328 | 328 | 11,200 |
2011/08/01 | 333 | 339 | 333 | 335 | 10,300 |
2011/07/29 | 342 | 342 | 339 | 339 | 4,600 |
2011/07/28 | 346 | 346 | 339 | 340 | 7,100 |
2011/07/27 | 354 | 356 | 345 | 347 | 15,800 |
2011/07/26 | 365 | 366 | 360 | 362 | 12,900 |
2011/07/25 | 363 | 364 | 359 | 360 | 14,200 |
2011/07/22 | 357 | 360 | 356 | 360 | 11,600 |
2011/07/21 | 357 | 357 | 355 | 355 | 3,900 |
2011/07/20 | 358 | 358 | 353 | 355 | 3,100 |
2011/07/19 | 358 | 358 | 351 | 353 | 4,900 |
2011/07/15 | 354 | 354 | 349 | 354 | 7,200 |
2011/07/14 | 356 | 356 | 348 | 351 | 8,500 |
2011/07/13 | 348 | 357 | 348 | 355 | 13,700 |
2011/07/12 | 352 | 355 | 350 | 353 | 6,700 |
2011/07/11 | 352 | 355 | 352 | 355 | 12,700 |
2011/07/08 | 352 | 355 | 350 | 353 | 9,300 |
2011/07/07 | 365 | 365 | 355 | 355 | 18,300 |
2011/07/06 | 365 | 365 | 356 | 364 | 18,200 |
2011/07/05 | 360 | 362 | 353 | 358 | 14,300 |
2011/07/04 | 360 | 365 | 359 | 364 | 29,800 |
2011/07/01 | 350 | 354 | 349 | 354 | 28,300 |
2011/06/30 | 344 | 348 | 341 | 346 | 17,900 |
2011/06/29 | 338 | 340 | 332 | 340 | 21,700 |
2011/06/28 | 332 | 335 | 330 | 330 | 12,200 |
2011/06/27 | 337 | 339 | 330 | 331 | 20,000 |
2011/06/24 | 338 | 339 | 330 | 334 | 19,600 |
2011/06/23 | 331 | 338 | 328 | 338 | 22,600 |
2011/06/22 | 328 | 330 | 326 | 330 | 15,500 |
2011/06/21 | 315 | 326 | 315 | 326 | 10,400 |
2011/06/20 | 319 | 319 | 312 | 313 | 8,900 |
2011/06/17 | 326 | 326 | 315 | 315 | 14,500 |
2011/06/16 | 325 | 325 | 321 | 321 | 10,700 |
2011/06/15 | 327 | 329 | 324 | 324 | 6,700 |
2011/06/14 | 324 | 328 | 324 | 326 | 8,900 |
2011/06/13 | 327 | 328 | 324 | 324 | 12,100 |
2011/06/10 | 336 | 338 | 318 | 327 | 32,900 |
2011/06/09 | 330 | 333 | 329 | 332 | 7,100 |
2011/06/08 | 329 | 333 | 329 | 331 | 6,300 |
2011/06/07 | 330 | 331 | 329 | 331 | 5,200 |
2011/06/06 | 331 | 334 | 328 | 330 | 11,600 |
2011/06/03 | 336 | 338 | 333 | 333 | 13,300 |
2011/06/02 | 335 | 338 | 333 | 336 | 10,200 |
2011/06/01 | 343 | 343 | 336 | 338 | 6,900 |
2011/05/31 | 337 | 343 | 335 | 343 | 9,600 |
2011/05/30 | 331 | 336 | 328 | 336 | 10,600 |
2011/05/27 | 336 | 336 | 327 | 330 | 16,000 |
2011/05/26 | 334 | 337 | 331 | 335 | 8,300 |
2011/05/25 | 337 | 341 | 333 | 335 | 14,300 |
2011/05/24 | 343 | 345 | 338 | 338 | 22,100 |
2011/05/23 | 341 | 346 | 334 | 346 | 22,400 |
2011/05/20 | 337 | 341 | 337 | 339 | 14,200 |
2011/05/19 | 357 | 357 | 340 | 344 | 17,700 |
2011/05/18 | 353 | 354 | 342 | 352 | 22,800 |
2011/05/17 | 359 | 360 | 354 | 354 | 12,800 |
2011/05/16 | 368 | 368 | 360 | 360 | 11,200 |
2011/05/13 | 377 | 377 | 368 | 368 | 14,700 |
2011/05/12 | 376 | 380 | 373 | 374 | 13,800 |
2011/05/11 | 389 | 389 | 379 | 380 | 19,400 |
2011/05/10 | 383 | 388 | 378 | 388 | 31,200 |
2011/05/09 | 382 | 382 | 375 | 378 | 15,300 |
2011/05/06 | 379 | 380 | 375 | 378 | 25,700 |
2011/05/02 | 384 | 386 | 381 | 381 | 38,600 |
2011/04/28 | 383 | 393 | 383 | 392 | 27,300 |
2011/04/27 | 395 | 401 | 385 | 391 | 103,400 |
2011/04/26 | 380 | 380 | 366 | 368 | 23,400 |
2011/04/25 | 368 | 380 | 368 | 375 | 19,400 |
2011/04/22 | 382 | 382 | 367 | 372 | 26,100 |
2011/04/21 | 383 | 386 | 377 | 381 | 31,900 |
2011/04/20 | 386 | 393 | 382 | 382 | 12,800 |
2011/04/19 | 389 | 389 | 385 | 387 | 19,300 |
2011/04/18 | 395 | 395 | 389 | 389 | 17,800 |
2011/04/15 | 393 | 395 | 392 | 393 | 13,100 |
2011/04/14 | 392 | 397 | 387 | 393 | 14,200 |
2011/04/13 | 386 | 390 | 386 | 387 | 15,300 |
2011/04/12 | 400 | 401 | 386 | 386 | 30,800 |
2011/04/11 | 401 | 402 | 399 | 399 | 43,300 |
2011/04/08 | 389 | 396 | 385 | 393 | 36,900 |
2011/04/07 | 395 | 404 | 395 | 395 | 36,900 |
2011/04/06 | 402 | 405 | 393 | 395 | 42,500 |
2011/04/05 | 400 | 407 | 387 | 400 | 107,900 |
2011/04/04 | 384 | 391 | 381 | 389 | 34,600 |
2011/04/01 | 379 | 387 | 377 | 378 | 22,100 |
2011/03/31 | 388 | 393 | 376 | 385 | 43,000 |
2011/03/30 | 393 | 394 | 385 | 390 | 58,800 |
2011/03/29 | 395 | 397 | 388 | 391 | 69,300 |
2011/03/28 | 402 | 410 | 400 | 410 | 125,900 |
2011/03/25 | 434 | 437 | 403 | 404 | 75,200 |
2011/03/24 | 440 | 450 | 417 | 426 | 89,600 |
2011/03/23 | 397 | 445 | 388 | 421 | 186,200 |
2011/03/22 | 393 | 395 | 377 | 391 | 90,500 |
2011/03/18 | 363 | 386 | 363 | 385 | 37,300 |
2011/03/17 | 332 | 356 | 332 | 355 | 26,400 |
2011/03/16 | 351 | 365 | 335 | 350 | 52,600 |
2011/03/15 | 403 | 405 | 330 | 351 | 100,500 |
2011/03/14 | 397 | 397 | 361 | 395 | 166,600 |
2011/03/11 | 320 | 322 | 317 | 317 | 33,800 |
2011/03/10 | 326 | 326 | 320 | 320 | 10,500 |
2011/03/09 | 326 | 327 | 323 | 323 | 8,100 |
2011/03/08 | 328 | 328 | 324 | 324 | 5,800 |
2011/03/07 | 330 | 330 | 325 | 326 | 10,500 |
2011/03/04 | 331 | 332 | 329 | 330 | 5,600 |
2011/03/03 | 330 | 333 | 326 | 333 | 12,000 |
2011/03/02 | 333 | 334 | 330 | 330 | 8,500 |
2011/03/01 | 333 | 335 | 332 | 333 | 8,500 |
2011/02/28 | 331 | 333 | 331 | 333 | 5,200 |
2011/02/25 | 331 | 333 | 329 | 331 | 13,600 |
2011/02/24 | 339 | 339 | 330 | 331 | 18,800 |
2011/02/23 | 337 | 340 | 335 | 338 | 14,600 |
2011/02/22 | 335 | 336 | 330 | 335 | 12,500 |
2011/02/21 | 338 | 338 | 335 | 337 | 7,900 |
2011/02/18 | 335 | 338 | 335 | 337 | 10,500 |
2011/02/17 | 333 | 335 | 332 | 335 | 7,200 |
2011/02/16 | 332 | 333 | 331 | 331 | 4,700 |
2011/02/15 | 332 | 332 | 329 | 329 | 10,300 |
2011/02/14 | 330 | 332 | 330 | 332 | 4,200 |
2011/02/10 | 330 | 331 | 329 | 329 | 4,600 |
2011/02/09 | 328 | 331 | 328 | 331 | 6,500 |
2011/02/08 | 329 | 332 | 328 | 328 | 8,200 |
2011/02/07 | 323 | 327 | 323 | 327 | 7,000 |
2011/02/04 | 318 | 322 | 318 | 322 | 2,500 |
2011/02/03 | 319 | 321 | 318 | 318 | 5,300 |
2011/02/02 | 319 | 322 | 318 | 319 | 8,700 |
2011/02/01 | 314 | 316 | 314 | 316 | 5,300 |
2011/01/31 | 315 | 318 | 312 | 314 | 16,200 |
2011/01/28 | 318 | 327 | 316 | 324 | 19,200 |
2011/01/27 | 316 | 320 | 316 | 318 | 11,300 |
2011/01/26 | 316 | 319 | 315 | 315 | 4,900 |
2011/01/25 | 321 | 323 | 317 | 318 | 19,100 |
2011/01/24 | 320 | 320 | 313 | 317 | 21,400 |
2011/01/21 | 317 | 318 | 311 | 312 | 17,700 |
2011/01/20 | 315 | 317 | 314 | 317 | 5,800 |
2011/01/19 | 321 | 321 | 314 | 315 | 7,500 |
2011/01/18 | 317 | 320 | 316 | 318 | 4,600 |
2011/01/17 | 319 | 321 | 314 | 314 | 13,100 |
2011/01/14 | 316 | 318 | 315 | 315 | 11,000 |
2011/01/13 | 313 | 319 | 313 | 315 | 8,800 |
2011/01/12 | 314 | 315 | 311 | 312 | 9,500 |
2011/01/11 | 313 | 315 | 310 | 312 | 12,900 |
2011/01/07 | 314 | 316 | 314 | 314 | 9,900 |
2011/01/06 | 313 | 315 | 312 | 314 | 5,400 |
2011/01/05 | 311 | 312 | 308 | 310 | 5,800 |
2011/01/04 | 306 | 310 | 304 | 308 | 5,900 |