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 |
---|---|---|---|---|---|
2013/12/30 | 800 | 824 | 795 | 818 | 60,300 |
2013/12/27 | 798 | 800 | 794 | 800 | 61,300 |
2013/12/26 | 753 | 774 | 753 | 773 | 32,800 |
2013/12/25 | 739 | 750 | 685 | 749 | 72,700 |
2013/12/24 | 745 | 745 | 735 | 739 | 28,200 |
2013/12/20 | 759 | 759 | 745 | 748 | 26,700 |
2013/12/19 | 763 | 770 | 755 | 759 | 25,400 |
2013/12/18 | 755 | 762 | 752 | 762 | 15,600 |
2013/12/17 | 755 | 761 | 742 | 759 | 21,200 |
2013/12/16 | 766 | 772 | 757 | 760 | 16,500 |
2013/12/13 | 761 | 774 | 750 | 766 | 60,600 |
2013/12/12 | 763 | 768 | 761 | 765 | 14,500 |
2013/12/11 | 756 | 767 | 754 | 761 | 17,200 |
2013/12/10 | 762 | 762 | 750 | 753 | 25,900 |
2013/12/09 | 760 | 770 | 757 | 761 | 19,400 |
2013/12/06 | 762 | 773 | 751 | 761 | 32,600 |
2013/12/05 | 780 | 783 | 757 | 768 | 26,300 |
2013/12/04 | 796 | 796 | 785 | 785 | 23,600 |
2013/12/03 | 815 | 819 | 789 | 795 | 49,600 |
2013/12/02 | 803 | 815 | 796 | 814 | 41,200 |
2013/11/29 | 777 | 810 | 777 | 801 | 102,000 |
2013/11/28 | 777 | 787 | 774 | 777 | 12,600 |
2013/11/27 | 792 | 792 | 766 | 768 | 28,600 |
2013/11/26 | 784 | 797 | 783 | 795 | 55,200 |
2013/11/25 | 775 | 790 | 775 | 782 | 57,700 |
2013/11/22 | 777 | 788 | 752 | 770 | 105,400 |
2013/11/21 | 765 | 777 | 757 | 775 | 39,300 |
2013/11/20 | 760 | 760 | 751 | 760 | 19,200 |
2013/11/19 | 755 | 768 | 742 | 763 | 35,600 |
2013/11/18 | 770 | 770 | 753 | 761 | 48,800 |
2013/11/15 | 752 | 768 | 752 | 766 | 94,700 |
2013/11/14 | 745 | 748 | 740 | 744 | 14,400 |
2013/11/13 | 739 | 741 | 734 | 740 | 11,500 |
2013/11/12 | 739 | 742 | 733 | 739 | 17,100 |
2013/11/11 | 744 | 744 | 726 | 729 | 22,000 |
2013/11/08 | 727 | 731 | 721 | 730 | 21,200 |
2013/11/07 | 723 | 735 | 723 | 727 | 13,700 |
2013/11/06 | 720 | 731 | 710 | 725 | 30,400 |
2013/11/05 | 747 | 747 | 730 | 731 | 18,900 |
2013/11/01 | 758 | 762 | 732 | 745 | 93,500 |
2013/10/31 | 760 | 760 | 735 | 758 | 83,500 |
2013/10/30 | 752 | 758 | 749 | 753 | 103,600 |
2013/10/29 | 740 | 756 | 737 | 750 | 118,600 |
2013/10/28 | 730 | 744 | 721 | 742 | 67,500 |
2013/10/25 | 718 | 732 | 716 | 718 | 31,800 |
2013/10/24 | 715 | 726 | 715 | 726 | 24,400 |
2013/10/23 | 716 | 723 | 715 | 716 | 24,700 |
2013/10/22 | 705 | 713 | 700 | 712 | 29,400 |
2013/10/21 | 700 | 700 | 696 | 700 | 10,700 |
2013/10/18 | 695 | 702 | 695 | 696 | 13,100 |
2013/10/17 | 691 | 708 | 680 | 693 | 72,800 |
2013/10/16 | 691 | 695 | 690 | 691 | 16,600 |
2013/10/15 | 695 | 700 | 687 | 691 | 19,100 |
2013/10/11 | 700 | 707 | 695 | 701 | 33,700 |
2013/10/10 | 678 | 705 | 678 | 701 | 27,600 |
2013/10/09 | 658 | 676 | 658 | 673 | 20,600 |
2013/10/08 | 665 | 671 | 651 | 668 | 33,100 |
2013/10/07 | 698 | 703 | 680 | 681 | 35,000 |
2013/10/04 | 688 | 707 | 688 | 701 | 31,000 |
2013/10/03 | 691 | 704 | 691 | 698 | 18,000 |
2013/10/02 | 710 | 710 | 690 | 701 | 32,500 |
2013/10/01 | 720 | 720 | 707 | 710 | 20,000 |
2013/09/30 | 721 | 730 | 712 | 720 | 29,000 |
2013/09/27 | 733 | 734 | 730 | 730 | 16,100 |
2013/09/26 | 724 | 736 | 682 | 736 | 32,100 |
2013/09/25 | 732 | 736 | 712 | 714 | 26,600 |
2013/09/24 | 736 | 739 | 720 | 732 | 29,600 |
2013/09/20 | 747 | 748 | 738 | 743 | 16,300 |
2013/09/19 | 745 | 748 | 735 | 747 | 35,700 |
2013/09/18 | 748 | 753 | 736 | 743 | 76,300 |
2013/09/17 | 723 | 751 | 723 | 737 | 106,700 |
2013/09/13 | 719 | 740 | 716 | 730 | 113,600 |
2013/09/12 | 715 | 728 | 714 | 715 | 51,400 |
2013/09/11 | 742 | 749 | 704 | 730 | 130,400 |
2013/09/10 | 700 | 735 | 693 | 730 | 185,200 |
2013/09/09 | 653 | 670 | 650 | 659 | 60,400 |
2013/09/06 | 615 | 624 | 601 | 623 | 23,900 |
2013/09/05 | 615 | 622 | 610 | 620 | 16,900 |
2013/09/04 | 616 | 617 | 611 | 617 | 24,800 |
2013/09/03 | 610 | 617 | 610 | 615 | 18,100 |
2013/09/02 | 605 | 609 | 598 | 609 | 14,800 |
2013/08/30 | 599 | 605 | 595 | 596 | 13,900 |
2013/08/29 | 593 | 599 | 591 | 597 | 12,200 |
2013/08/28 | 608 | 609 | 595 | 602 | 22,500 |
2013/08/27 | 604 | 610 | 601 | 610 | 18,200 |
2013/08/26 | 599 | 605 | 596 | 596 | 9,700 |
2013/08/23 | 600 | 603 | 595 | 600 | 24,000 |
2013/08/22 | 598 | 598 | 592 | 596 | 16,200 |
2013/08/21 | 595 | 597 | 590 | 595 | 15,000 |
2013/08/20 | 601 | 601 | 590 | 590 | 20,600 |
2013/08/19 | 600 | 604 | 593 | 596 | 10,300 |
2013/08/16 | 602 | 603 | 590 | 590 | 9,300 |
2013/08/15 | 609 | 610 | 595 | 601 | 17,000 |
2013/08/14 | 600 | 607 | 596 | 607 | 12,700 |
2013/08/13 | 580 | 600 | 580 | 598 | 19,100 |
2013/08/12 | 588 | 588 | 580 | 580 | 8,500 |
2013/08/09 | 591 | 591 | 581 | 587 | 19,100 |
2013/08/08 | 580 | 593 | 580 | 590 | 19,600 |
2013/08/07 | 593 | 595 | 589 | 590 | 15,500 |
2013/08/06 | 596 | 597 | 590 | 596 | 16,800 |
2013/08/05 | 589 | 596 | 589 | 593 | 17,300 |
2013/08/02 | 570 | 588 | 569 | 588 | 34,900 |
2013/08/01 | 563 | 570 | 557 | 570 | 34,100 |
2013/07/31 | 576 | 580 | 550 | 556 | 104,800 |
2013/07/30 | 588 | 607 | 585 | 589 | 55,400 |
2013/07/29 | 608 | 608 | 599 | 599 | 30,700 |
2013/07/26 | 610 | 618 | 606 | 612 | 21,900 |
2013/07/25 | 615 | 622 | 611 | 615 | 30,800 |
2013/07/24 | 616 | 623 | 614 | 619 | 18,000 |
2013/07/23 | 619 | 622 | 614 | 622 | 16,300 |
2013/07/22 | 616 | 621 | 608 | 615 | 29,700 |
2013/07/19 | 622 | 626 | 606 | 610 | 44,300 |
2013/07/18 | 622 | 627 | 619 | 621 | 21,700 |
2013/07/17 | 620 | 628 | 618 | 625 | 34,300 |
2013/07/16 | 635 | 635 | 621 | 624 | 19,600 |
2013/07/12 | 632 | 641 | 625 | 630 | 27,700 |
2013/07/11 | 626 | 638 | 624 | 635 | 34,100 |
2013/07/10 | 621 | 630 | 620 | 623 | 21,300 |
2013/07/09 | 630 | 630 | 616 | 624 | 25,200 |
2013/07/08 | 636 | 641 | 615 | 616 | 45,600 |
2013/07/05 | 624 | 635 | 624 | 635 | 19,300 |
2013/07/04 | 626 | 643 | 620 | 626 | 41,400 |
2013/07/03 | 618 | 630 | 616 | 629 | 37,600 |
2013/07/02 | 606 | 613 | 601 | 613 | 67,700 |
2013/07/01 | 573 | 592 | 566 | 589 | 37,600 |
2013/06/28 | 547 | 580 | 547 | 565 | 49,100 |
2013/06/27 | 545 | 549 | 522 | 549 | 36,400 |
2013/06/26 | 555 | 557 | 541 | 541 | 27,600 |
2013/06/25 | 569 | 573 | 550 | 554 | 25,900 |
2013/06/24 | 574 | 575 | 567 | 569 | 29,700 |
2013/06/21 | 550 | 569 | 550 | 568 | 39,600 |
2013/06/20 | 576 | 576 | 562 | 563 | 25,900 |
2013/06/19 | 567 | 580 | 565 | 575 | 16,700 |
2013/06/18 | 567 | 572 | 562 | 566 | 24,800 |
2013/06/17 | 549 | 572 | 549 | 566 | 50,900 |
2013/06/14 | 557 | 572 | 547 | 555 | 125,000 |
2013/06/13 | 580 | 580 | 555 | 559 | 79,500 |
2013/06/12 | 587 | 587 | 570 | 581 | 73,100 |
2013/06/11 | 599 | 606 | 588 | 588 | 82,100 |
2013/06/10 | 589 | 615 | 589 | 612 | 97,000 |
2013/06/07 | 590 | 594 | 562 | 579 | 129,300 |
2013/06/06 | 651 | 656 | 605 | 608 | 90,700 |
2013/06/05 | 664 | 690 | 662 | 672 | 63,200 |
2013/06/04 | 656 | 663 | 631 | 659 | 79,000 |
2013/06/03 | 673 | 686 | 664 | 666 | 56,700 |
2013/05/31 | 675 | 703 | 675 | 681 | 69,500 |
2013/05/30 | 694 | 696 | 677 | 680 | 80,500 |
2013/05/29 | 709 | 709 | 690 | 693 | 75,800 |
2013/05/28 | 658 | 714 | 658 | 709 | 119,900 |
2013/05/27 | 694 | 699 | 655 | 670 | 130,200 |
2013/05/24 | 704 | 720 | 681 | 694 | 128,000 |
2013/05/23 | 750 | 759 | 702 | 702 | 158,200 |
2013/05/22 | 764 | 766 | 748 | 752 | 110,900 |
2013/05/21 | 773 | 775 | 757 | 759 | 144,000 |
2013/05/20 | 766 | 782 | 758 | 770 | 274,900 |
2013/05/17 | 723 | 762 | 721 | 757 | 271,700 |
2013/05/16 | 725 | 732 | 696 | 718 | 156,600 |
2013/05/15 | 740 | 745 | 724 | 728 | 146,700 |
2013/05/14 | 739 | 745 | 734 | 740 | 130,700 |
2013/05/13 | 745 | 749 | 740 | 743 | 99,300 |
2013/05/10 | 743 | 752 | 740 | 744 | 125,700 |
2013/05/09 | 749 | 752 | 743 | 743 | 137,500 |
2013/05/08 | 749 | 752 | 742 | 749 | 193,900 |
2013/05/07 | 754 | 757 | 737 | 749 | 229,800 |
2013/05/02 | 740 | 747 | 729 | 740 | 141,600 |
2013/05/01 | 760 | 760 | 738 | 747 | 271,900 |
2013/04/30 | 751 | 777 | 751 | 763 | 620,100 |
2013/04/26 | 898 | 903 | 758 | 758 | 634,000 |
2013/04/25 | 909 | 912 | 885 | 908 | 91,400 |
2013/04/24 | 910 | 912 | 893 | 910 | 99,900 |
2013/04/23 | 895 | 907 | 891 | 903 | 96,900 |
2013/04/22 | 887 | 896 | 876 | 890 | 108,500 |
2013/04/19 | 828 | 865 | 822 | 860 | 182,000 |
2013/04/18 | 798 | 818 | 791 | 813 | 102,200 |
2013/04/17 | 780 | 795 | 775 | 793 | 42,000 |
2013/04/16 | 770 | 783 | 766 | 777 | 61,500 |
2013/04/15 | 800 | 804 | 760 | 790 | 54,100 |
2013/04/12 | 795 | 810 | 795 | 800 | 56,300 |
2013/04/11 | 805 | 807 | 791 | 803 | 48,100 |
2013/04/10 | 800 | 815 | 767 | 797 | 128,900 |
2013/04/09 | 800 | 809 | 782 | 788 | 71,600 |
2013/04/08 | 766 | 799 | 761 | 798 | 148,700 |
2013/04/05 | 775 | 778 | 756 | 769 | 87,700 |
2013/04/04 | 735 | 763 | 725 | 762 | 61,500 |
2013/04/03 | 741 | 753 | 725 | 750 | 57,000 |
2013/04/02 | 706 | 733 | 681 | 728 | 118,600 |
2013/04/01 | 775 | 789 | 713 | 724 | 109,000 |
2013/03/29 | 756 | 779 | 740 | 770 | 137,500 |
2013/03/28 | 738 | 769 | 735 | 754 | 150,700 |
2013/03/27 | 720 | 738 | 720 | 735 | 66,800 |
2013/03/26 | 730 | 732 | 720 | 732 | 109,500 |
2013/03/25 | 738 | 740 | 727 | 732 | 100,800 |
2013/03/22 | 734 | 735 | 720 | 729 | 90,500 |
2013/03/21 | 716 | 730 | 716 | 727 | 99,500 |
2013/03/19 | 712 | 714 | 705 | 708 | 48,700 |
2013/03/18 | 705 | 710 | 699 | 707 | 69,800 |
2013/03/15 | 692 | 707 | 691 | 701 | 97,600 |
2013/03/14 | 691 | 693 | 684 | 690 | 63,700 |
2013/03/13 | 703 | 709 | 693 | 694 | 80,400 |
2013/03/12 | 730 | 730 | 700 | 701 | 106,900 |
2013/03/11 | 707 | 736 | 705 | 730 | 107,300 |
2013/03/08 | 696 | 701 | 695 | 697 | 71,400 |
2013/03/07 | 705 | 705 | 693 | 697 | 38,400 |
2013/03/06 | 690 | 699 | 686 | 696 | 52,400 |
2013/03/05 | 705 | 708 | 691 | 695 | 53,400 |
2013/03/04 | 684 | 713 | 684 | 694 | 102,800 |
2013/03/01 | 670 | 678 | 669 | 674 | 41,000 |
2013/02/28 | 670 | 674 | 661 | 672 | 31,300 |
2013/02/27 | 669 | 689 | 661 | 662 | 104,300 |
2013/02/26 | 660 | 676 | 659 | 669 | 97,400 |
2013/02/25 | 666 | 675 | 663 | 664 | 61,200 |
2013/02/22 | 660 | 667 | 650 | 660 | 53,200 |
2013/02/21 | 675 | 682 | 660 | 668 | 77,700 |
2013/02/20 | 635 | 668 | 630 | 666 | 128,200 |
2013/02/19 | 630 | 641 | 611 | 637 | 59,400 |
2013/02/18 | 601 | 633 | 601 | 628 | 58,900 |
2013/02/15 | 608 | 608 | 588 | 599 | 95,700 |
2013/02/14 | 617 | 621 | 603 | 610 | 87,400 |
2013/02/13 | 653 | 656 | 625 | 630 | 57,000 |
2013/02/12 | 669 | 672 | 657 | 659 | 47,100 |
2013/02/08 | 665 | 675 | 657 | 661 | 59,100 |
2013/02/07 | 687 | 687 | 654 | 660 | 81,600 |
2013/02/06 | 670 | 685 | 662 | 665 | 137,100 |
2013/02/05 | 670 | 683 | 651 | 651 | 105,000 |
2013/02/04 | 700 | 709 | 685 | 685 | 68,900 |
2013/02/01 | 720 | 740 | 691 | 695 | 147,600 |
2013/01/31 | 720 | 777 | 700 | 719 | 148,200 |
2013/01/30 | 700 | 715 | 695 | 715 | 70,300 |
2013/01/29 | 690 | 699 | 688 | 692 | 29,200 |
2013/01/28 | 693 | 695 | 683 | 686 | 42,800 |
2013/01/25 | 674 | 689 | 670 | 689 | 81,900 |
2013/01/24 | 675 | 675 | 662 | 674 | 53,100 |
2013/01/23 | 662 | 677 | 652 | 656 | 49,600 |
2013/01/22 | 664 | 666 | 645 | 662 | 50,000 |
2013/01/21 | 653 | 674 | 651 | 670 | 42,500 |
2013/01/18 | 647 | 670 | 644 | 655 | 96,200 |
2013/01/17 | 617 | 629 | 600 | 617 | 40,700 |
2013/01/16 | 628 | 631 | 612 | 614 | 27,400 |
2013/01/15 | 619 | 633 | 616 | 631 | 36,600 |
2013/01/11 | 606 | 610 | 603 | 610 | 16,500 |
2013/01/10 | 590 | 601 | 590 | 600 | 39,600 |
2013/01/09 | 592 | 595 | 587 | 594 | 42,400 |
2013/01/08 | 581 | 593 | 579 | 588 | 53,700 |
2013/01/07 | 584 | 585 | 578 | 581 | 24,200 |
2013/01/04 | 592 | 593 | 576 | 580 | 36,500 |