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 |
---|---|---|---|---|---|
2012/12/28 | 572 | 577 | 569 | 575 | 18,700 |
2012/12/27 | 574 | 576 | 572 | 574 | 20,100 |
2012/12/26 | 565 | 578 | 565 | 572 | 69,300 |
2012/12/25 | 568 | 578 | 565 | 569 | 35,100 |
2012/12/21 | 585 | 585 | 568 | 569 | 28,000 |
2012/12/20 | 583 | 588 | 580 | 587 | 21,500 |
2012/12/19 | 591 | 592 | 576 | 582 | 35,900 |
2012/12/18 | 569 | 594 | 567 | 590 | 48,100 |
2012/12/17 | 570 | 573 | 556 | 564 | 22,000 |
2012/12/14 | 553 | 570 | 550 | 560 | 34,900 |
2012/12/13 | 578 | 578 | 560 | 562 | 39,200 |
2012/12/12 | 585 | 585 | 569 | 572 | 27,400 |
2012/12/11 | 574 | 585 | 573 | 585 | 30,700 |
2012/12/10 | 584 | 587 | 571 | 574 | 26,100 |
2012/12/07 | 575 | 584 | 563 | 575 | 40,100 |
2012/12/06 | 551 | 573 | 551 | 567 | 21,100 |
2012/12/05 | 559 | 560 | 546 | 550 | 25,900 |
2012/12/04 | 558 | 560 | 555 | 559 | 32,600 |
2012/12/03 | 542 | 555 | 541 | 552 | 42,500 |
2012/11/30 | 545 | 549 | 543 | 544 | 22,500 |
2012/11/29 | 539 | 546 | 535 | 545 | 15,500 |
2012/11/28 | 541 | 541 | 530 | 539 | 16,500 |
2012/11/27 | 549 | 550 | 544 | 549 | 24,200 |
2012/11/26 | 546 | 549 | 543 | 548 | 30,300 |
2012/11/22 | 546 | 550 | 544 | 549 | 32,300 |
2012/11/21 | 547 | 549 | 540 | 546 | 36,500 |
2012/11/20 | 535 | 537 | 527 | 537 | 31,000 |
2012/11/19 | 534 | 544 | 522 | 535 | 36,500 |
2012/11/16 | 531 | 538 | 517 | 528 | 34,600 |
2012/11/15 | 510 | 531 | 508 | 531 | 21,700 |
2012/11/14 | 504 | 510 | 498 | 503 | 11,200 |
2012/11/13 | 505 | 515 | 501 | 510 | 24,500 |
2012/11/12 | 514 | 518 | 505 | 511 | 28,300 |
2012/11/09 | 505 | 510 | 496 | 506 | 15,700 |
2012/11/08 | 527 | 527 | 502 | 509 | 20,600 |
2012/11/07 | 526 | 531 | 522 | 528 | 19,500 |
2012/11/06 | 527 | 533 | 524 | 525 | 37,000 |
2012/11/05 | 530 | 537 | 523 | 533 | 24,400 |
2012/11/02 | 530 | 539 | 523 | 539 | 42,300 |
2012/11/01 | 522 | 539 | 520 | 520 | 85,800 |
2012/10/31 | 526 | 555 | 515 | 542 | 133,000 |
2012/10/30 | 551 | 562 | 498 | 498 | 144,200 |
2012/10/29 | 525 | 555 | 525 | 546 | 98,800 |
2012/10/26 | 501 | 502 | 491 | 502 | 12,800 |
2012/10/25 | 493 | 505 | 486 | 498 | 15,200 |
2012/10/24 | 500 | 504 | 497 | 497 | 18,000 |
2012/10/23 | 520 | 520 | 495 | 507 | 24,800 |
2012/10/22 | 504 | 520 | 503 | 520 | 25,500 |
2012/10/19 | 495 | 505 | 481 | 502 | 30,200 |
2012/10/18 | 495 | 502 | 491 | 495 | 26,700 |
2012/10/17 | 495 | 498 | 490 | 495 | 22,500 |
2012/10/16 | 475 | 488 | 475 | 488 | 8,500 |
2012/10/15 | 456 | 475 | 456 | 472 | 14,500 |
2012/10/12 | 463 | 468 | 463 | 466 | 4,900 |
2012/10/11 | 445 | 463 | 445 | 460 | 18,100 |
2012/10/10 | 479 | 479 | 460 | 461 | 14,600 |
2012/10/09 | 467 | 474 | 466 | 471 | 9,700 |
2012/10/05 | 478 | 478 | 467 | 471 | 3,600 |
2012/10/04 | 476 | 482 | 470 | 478 | 8,800 |
2012/10/03 | 484 | 484 | 475 | 475 | 6,600 |
2012/10/02 | 472 | 489 | 472 | 478 | 8,900 |
2012/10/01 | 455 | 475 | 455 | 472 | 16,900 |
2012/09/28 | 504 | 504 | 462 | 463 | 13,900 |
2012/09/27 | 500 | 505 | 499 | 502 | 22,200 |
2012/09/26 | 490 | 500 | 484 | 500 | 13,400 |
2012/09/25 | 493 | 500 | 493 | 500 | 14,700 |
2012/09/24 | 506 | 506 | 496 | 500 | 22,600 |
2012/09/21 | 490 | 507 | 488 | 507 | 27,000 |
2012/09/20 | 490 | 490 | 486 | 489 | 12,700 |
2012/09/19 | 488 | 489 | 486 | 489 | 6,100 |
2012/09/18 | 483 | 489 | 470 | 489 | 21,600 |
2012/09/14 | 485 | 486 | 480 | 486 | 28,500 |
2012/09/13 | 479 | 483 | 479 | 480 | 11,600 |
2012/09/12 | 477 | 485 | 477 | 482 | 12,400 |
2012/09/11 | 477 | 482 | 464 | 481 | 27,700 |
2012/09/10 | 475 | 485 | 467 | 485 | 22,300 |
2012/09/07 | 470 | 471 | 467 | 467 | 7,400 |
2012/09/06 | 462 | 466 | 462 | 465 | 10,400 |
2012/09/05 | 467 | 473 | 466 | 470 | 15,000 |
2012/09/04 | 476 | 480 | 474 | 475 | 13,200 |
2012/09/03 | 480 | 484 | 461 | 484 | 17,200 |
2012/08/31 | 487 | 487 | 479 | 481 | 14,500 |
2012/08/30 | 486 | 489 | 480 | 484 | 16,100 |
2012/08/29 | 478 | 485 | 477 | 485 | 12,300 |
2012/08/28 | 477 | 479 | 476 | 478 | 8,600 |
2012/08/27 | 476 | 477 | 473 | 476 | 11,000 |
2012/08/24 | 468 | 476 | 468 | 476 | 17,200 |
2012/08/23 | 476 | 476 | 472 | 476 | 9,100 |
2012/08/22 | 477 | 478 | 470 | 477 | 13,000 |
2012/08/21 | 470 | 476 | 469 | 476 | 12,100 |
2012/08/20 | 469 | 478 | 469 | 475 | 11,900 |
2012/08/17 | 468 | 480 | 465 | 470 | 14,900 |
2012/08/16 | 461 | 463 | 459 | 463 | 10,700 |
2012/08/15 | 449 | 457 | 449 | 457 | 6,700 |
2012/08/14 | 443 | 458 | 443 | 458 | 15,400 |
2012/08/13 | 454 | 455 | 442 | 448 | 7,100 |
2012/08/10 | 454 | 458 | 452 | 458 | 19,100 |
2012/08/09 | 447 | 452 | 444 | 452 | 14,800 |
2012/08/08 | 450 | 455 | 429 | 448 | 19,100 |
2012/08/07 | 430 | 454 | 430 | 450 | 39,900 |
2012/08/06 | 425 | 429 | 423 | 429 | 12,000 |
2012/08/03 | 410 | 426 | 410 | 426 | 14,900 |
2012/08/02 | 426 | 428 | 418 | 418 | 11,500 |
2012/08/01 | 417 | 432 | 414 | 429 | 62,000 |
2012/07/31 | 406 | 430 | 406 | 412 | 54,200 |
2012/07/30 | 392 | 403 | 392 | 403 | 4,500 |
2012/07/27 | 390 | 397 | 390 | 392 | 4,100 |
2012/07/26 | 385 | 394 | 385 | 394 | 7,800 |
2012/07/25 | 381 | 397 | 380 | 391 | 14,100 |
2012/07/24 | 396 | 398 | 389 | 395 | 17,100 |
2012/07/23 | 397 | 400 | 394 | 394 | 15,700 |
2012/07/20 | 391 | 394 | 390 | 394 | 7,700 |
2012/07/19 | 394 | 397 | 390 | 393 | 5,000 |
2012/07/18 | 392 | 392 | 386 | 386 | 4,100 |
2012/07/17 | 390 | 391 | 386 | 386 | 9,100 |
2012/07/13 | 387 | 392 | 386 | 388 | 5,900 |
2012/07/12 | 397 | 397 | 385 | 385 | 7,000 |
2012/07/11 | 400 | 405 | 398 | 398 | 3,900 |
2012/07/10 | 410 | 410 | 404 | 404 | 9,500 |
2012/07/09 | 409 | 410 | 403 | 408 | 10,800 |
2012/07/06 | 415 | 415 | 406 | 407 | 14,400 |
2012/07/05 | 411 | 413 | 408 | 413 | 8,100 |
2012/07/04 | 414 | 416 | 411 | 413 | 18,500 |
2012/07/03 | 410 | 412 | 407 | 411 | 23,500 |
2012/07/02 | 405 | 406 | 399 | 403 | 16,900 |
2012/06/29 | 408 | 409 | 395 | 405 | 21,900 |
2012/06/28 | 390 | 400 | 390 | 400 | 9,800 |
2012/06/27 | 376 | 390 | 376 | 390 | 7,100 |
2012/06/26 | 388 | 389 | 375 | 375 | 14,000 |
2012/06/25 | 392 | 394 | 381 | 381 | 11,200 |
2012/06/22 | 385 | 389 | 382 | 384 | 7,600 |
2012/06/21 | 367 | 384 | 367 | 384 | 7,200 |
2012/06/20 | 364 | 369 | 364 | 369 | 2,600 |
2012/06/19 | 360 | 366 | 359 | 359 | 4,200 |
2012/06/18 | 372 | 372 | 356 | 358 | 4,100 |
2012/06/15 | 364 | 364 | 356 | 356 | 2,400 |
2012/06/14 | 361 | 361 | 356 | 356 | 2,200 |
2012/06/13 | 366 | 372 | 358 | 361 | 4,900 |
2012/06/12 | 370 | 370 | 359 | 369 | 2,600 |
2012/06/11 | 381 | 381 | 370 | 370 | 4,800 |
2012/06/08 | 378 | 378 | 367 | 373 | 18,900 |
2012/06/07 | 368 | 375 | 360 | 375 | 3,800 |
2012/06/06 | 356 | 366 | 356 | 366 | 3,900 |
2012/06/05 | 351 | 356 | 348 | 356 | 5,000 |
2012/06/04 | 347 | 354 | 344 | 350 | 7,600 |
2012/06/01 | 355 | 365 | 345 | 365 | 30,500 |
2012/05/31 | 344 | 361 | 344 | 359 | 7,300 |
2012/05/30 | 353 | 366 | 345 | 366 | 8,400 |
2012/05/29 | 354 | 354 | 344 | 353 | 3,200 |
2012/05/28 | 350 | 355 | 343 | 355 | 7,300 |
2012/05/25 | 376 | 378 | 361 | 364 | 10,300 |
2012/05/24 | 371 | 374 | 369 | 372 | 16,400 |
2012/05/23 | 375 | 375 | 364 | 370 | 10,400 |
2012/05/22 | 374 | 374 | 362 | 372 | 8,700 |
2012/05/21 | 340 | 358 | 340 | 358 | 7,200 |
2012/05/18 | 347 | 350 | 334 | 342 | 15,000 |
2012/05/17 | 340 | 352 | 340 | 350 | 6,300 |
2012/05/16 | 350 | 352 | 340 | 340 | 4,500 |
2012/05/15 | 352 | 355 | 339 | 350 | 5,900 |
2012/05/14 | 351 | 367 | 350 | 357 | 8,800 |
2012/05/11 | 380 | 381 | 366 | 366 | 7,900 |
2012/05/10 | 388 | 388 | 380 | 381 | 5,000 |
2012/05/09 | 394 | 394 | 382 | 387 | 9,700 |
2012/05/08 | 393 | 396 | 391 | 396 | 2,800 |
2012/05/07 | 386 | 396 | 385 | 395 | 6,900 |
2012/05/02 | 396 | 398 | 388 | 396 | 11,300 |
2012/05/01 | 402 | 402 | 384 | 396 | 8,300 |
2012/04/27 | 411 | 411 | 405 | 406 | 13,700 |
2012/04/26 | 400 | 411 | 399 | 411 | 20,500 |
2012/04/25 | 402 | 406 | 401 | 406 | 20,100 |
2012/04/24 | 398 | 402 | 395 | 402 | 17,500 |
2012/04/23 | 410 | 410 | 402 | 406 | 25,000 |
2012/04/20 | 394 | 411 | 394 | 409 | 33,800 |
2012/04/19 | 395 | 400 | 393 | 393 | 16,800 |
2012/04/18 | 393 | 395 | 390 | 390 | 15,500 |
2012/04/17 | 391 | 392 | 388 | 388 | 3,800 |
2012/04/16 | 384 | 395 | 382 | 387 | 13,600 |
2012/04/13 | 369 | 385 | 369 | 385 | 14,600 |
2012/04/12 | 371 | 375 | 365 | 369 | 15,300 |
2012/04/11 | 365 | 372 | 363 | 371 | 16,500 |
2012/04/10 | 365 | 369 | 365 | 365 | 30,200 |
2012/04/09 | 374 | 374 | 361 | 365 | 27,700 |
2012/04/06 | 380 | 380 | 376 | 379 | 13,800 |
2012/04/05 | 376 | 382 | 369 | 382 | 17,500 |
2012/04/04 | 387 | 389 | 381 | 382 | 20,300 |
2012/04/03 | 390 | 392 | 387 | 387 | 16,700 |
2012/04/02 | 398 | 401 | 388 | 388 | 15,900 |
2012/03/30 | 400 | 411 | 395 | 401 | 28,000 |
2012/03/29 | 391 | 400 | 390 | 400 | 19,000 |
2012/03/28 | 395 | 395 | 385 | 385 | 38,000 |
2012/03/27 | 410 | 413 | 405 | 413 | 69,800 |
2012/03/26 | 410 | 410 | 405 | 405 | 37,900 |
2012/03/23 | 411 | 412 | 408 | 410 | 18,600 |
2012/03/22 | 412 | 416 | 410 | 413 | 21,500 |
2012/03/21 | 413 | 413 | 410 | 410 | 24,100 |
2012/03/19 | 412 | 413 | 410 | 410 | 20,300 |
2012/03/16 | 415 | 415 | 410 | 410 | 27,200 |
2012/03/15 | 410 | 412 | 410 | 410 | 27,600 |
2012/03/14 | 409 | 413 | 408 | 410 | 50,400 |
2012/03/13 | 402 | 407 | 400 | 405 | 45,800 |
2012/03/12 | 398 | 402 | 394 | 402 | 23,800 |
2012/03/09 | 398 | 399 | 390 | 397 | 31,000 |
2012/03/08 | 393 | 395 | 389 | 394 | 10,900 |
2012/03/07 | 383 | 390 | 382 | 390 | 14,000 |
2012/03/06 | 383 | 386 | 382 | 383 | 10,500 |
2012/03/05 | 386 | 386 | 382 | 383 | 8,700 |
2012/03/02 | 389 | 390 | 383 | 385 | 11,900 |
2012/03/01 | 388 | 391 | 381 | 390 | 29,000 |
2012/02/29 | 390 | 392 | 387 | 387 | 19,700 |
2012/02/28 | 392 | 393 | 382 | 384 | 24,900 |
2012/02/27 | 388 | 393 | 388 | 392 | 40,100 |
2012/02/24 | 388 | 390 | 382 | 385 | 40,400 |
2012/02/23 | 381 | 386 | 378 | 384 | 19,600 |
2012/02/22 | 369 | 377 | 366 | 377 | 20,200 |
2012/02/21 | 367 | 370 | 364 | 364 | 14,000 |
2012/02/20 | 366 | 374 | 366 | 369 | 7,800 |
2012/02/17 | 361 | 370 | 361 | 370 | 26,400 |
2012/02/16 | 360 | 361 | 358 | 358 | 15,000 |
2012/02/15 | 358 | 364 | 358 | 360 | 18,600 |
2012/02/14 | 356 | 358 | 351 | 356 | 13,600 |
2012/02/13 | 351 | 355 | 350 | 352 | 5,000 |
2012/02/10 | 354 | 355 | 350 | 350 | 12,400 |
2012/02/09 | 350 | 351 | 348 | 350 | 8,800 |
2012/02/08 | 340 | 353 | 340 | 352 | 13,400 |
2012/02/07 | 340 | 343 | 337 | 340 | 8,600 |
2012/02/06 | 349 | 350 | 335 | 339 | 11,000 |
2012/02/03 | 351 | 353 | 349 | 349 | 6,600 |
2012/02/02 | 349 | 351 | 346 | 349 | 5,000 |
2012/02/01 | 354 | 355 | 347 | 349 | 7,600 |
2012/01/31 | 342 | 354 | 340 | 354 | 22,600 |
2012/01/30 | 340 | 342 | 338 | 340 | 6,200 |
2012/01/27 | 344 | 345 | 339 | 340 | 8,200 |
2012/01/26 | 350 | 350 | 337 | 345 | 12,000 |
2012/01/25 | 345 | 353 | 344 | 348 | 20,000 |
2012/01/24 | 351 | 353 | 347 | 350 | 19,400 |
2012/01/23 | 353 | 353 | 345 | 352 | 19,200 |
2012/01/20 | 349 | 352 | 337 | 348 | 18,900 |
2012/01/19 | 352 | 356 | 341 | 341 | 13,900 |
2012/01/18 | 363 | 366 | 345 | 356 | 57,400 |
2012/01/17 | 336 | 345 | 332 | 345 | 37,700 |
2012/01/16 | 322 | 332 | 314 | 332 | 18,900 |
2012/01/13 | 315 | 324 | 314 | 324 | 10,800 |
2012/01/12 | 316 | 316 | 312 | 312 | 2,600 |
2012/01/11 | 317 | 317 | 312 | 316 | 2,200 |
2012/01/10 | 310 | 318 | 310 | 317 | 13,000 |
2012/01/06 | 310 | 310 | 306 | 309 | 4,800 |
2012/01/05 | 306 | 311 | 305 | 311 | 9,100 |
2012/01/04 | 306 | 308 | 306 | 308 | 9,500 |