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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,029 | 1,038 | 1,028 | 1,037 | 12,400 |
| 2015/12/29 | 1,014 | 1,020 | 1,008 | 1,018 | 23,100 |
| 2015/12/28 | 980 | 1,018 | 980 | 1,014 | 32,200 |
| 2015/12/25 | 989 | 997 | 977 | 980 | 71,300 |
| 2015/12/24 | 1,010 | 1,013 | 997 | 998 | 54,400 |
| 2015/12/22 | 1,015 | 1,019 | 1,004 | 1,005 | 40,400 |
| 2015/12/21 | 1,019 | 1,029 | 1,009 | 1,012 | 37,300 |
| 2015/12/18 | 1,036 | 1,049 | 1,026 | 1,032 | 28,600 |
| 2015/12/17 | 1,026 | 1,049 | 1,026 | 1,048 | 28,100 |
| 2015/12/16 | 1,026 | 1,037 | 1,010 | 1,016 | 40,700 |
| 2015/12/15 | 1,030 | 1,041 | 1,021 | 1,021 | 17,700 |
| 2015/12/14 | 1,022 | 1,039 | 1,019 | 1,035 | 30,200 |
| 2015/12/11 | 1,031 | 1,052 | 1,031 | 1,039 | 39,700 |
| 2015/12/10 | 1,064 | 1,065 | 1,036 | 1,041 | 37,000 |
| 2015/12/09 | 1,063 | 1,074 | 1,047 | 1,062 | 49,300 |
| 2015/12/08 | 1,065 | 1,075 | 1,053 | 1,059 | 39,700 |
| 2015/12/07 | 1,070 | 1,077 | 1,068 | 1,069 | 25,700 |
| 2015/12/04 | 1,080 | 1,080 | 1,061 | 1,070 | 29,100 |
| 2015/12/03 | 1,087 | 1,094 | 1,080 | 1,091 | 26,100 |
| 2015/12/02 | 1,092 | 1,095 | 1,072 | 1,084 | 39,200 |
| 2015/12/01 | 1,085 | 1,090 | 1,072 | 1,081 | 25,500 |
| 2015/11/30 | 1,061 | 1,069 | 1,061 | 1,061 | 18,400 |
| 2015/11/27 | 1,070 | 1,080 | 1,062 | 1,066 | 18,800 |
| 2015/11/26 | 1,073 | 1,087 | 1,061 | 1,072 | 30,300 |
| 2015/11/25 | 1,094 | 1,095 | 1,050 | 1,081 | 32,300 |
| 2015/11/24 | 1,087 | 1,094 | 1,083 | 1,089 | 30,100 |
| 2015/11/20 | 1,072 | 1,080 | 1,071 | 1,077 | 38,000 |
| 2015/11/19 | 1,086 | 1,107 | 1,084 | 1,087 | 33,900 |
| 2015/11/18 | 1,107 | 1,112 | 1,089 | 1,090 | 28,800 |
| 2015/11/17 | 1,113 | 1,126 | 1,109 | 1,109 | 40,000 |
| 2015/11/16 | 1,107 | 1,117 | 1,098 | 1,113 | 38,700 |
| 2015/11/13 | 1,120 | 1,129 | 1,115 | 1,126 | 25,100 |
| 2015/11/12 | 1,115 | 1,132 | 1,090 | 1,120 | 37,500 |
| 2015/11/11 | 1,090 | 1,117 | 1,085 | 1,109 | 66,000 |
| 2015/11/10 | 1,078 | 1,093 | 1,061 | 1,090 | 49,000 |
| 2015/11/09 | 1,075 | 1,079 | 1,053 | 1,078 | 60,200 |
| 2015/11/06 | 1,025 | 1,046 | 1,022 | 1,044 | 46,700 |
| 2015/11/05 | 1,019 | 1,021 | 1,008 | 1,014 | 25,000 |
| 2015/11/04 | 1,021 | 1,035 | 1,008 | 1,012 | 37,900 |
| 2015/11/02 | 1,029 | 1,038 | 1,001 | 1,004 | 91,100 |
| 2015/10/30 | 1,038 | 1,060 | 1,026 | 1,050 | 85,800 |
| 2015/10/29 | 1,067 | 1,067 | 1,038 | 1,045 | 80,700 |
| 2015/10/28 | 1,095 | 1,103 | 1,068 | 1,072 | 45,000 |
| 2015/10/27 | 1,177 | 1,187 | 1,105 | 1,117 | 60,100 |
| 2015/10/26 | 1,153 | 1,170 | 1,138 | 1,157 | 34,300 |
| 2015/10/23 | 1,110 | 1,128 | 1,110 | 1,127 | 28,600 |
| 2015/10/22 | 1,099 | 1,112 | 1,098 | 1,102 | 17,500 |
| 2015/10/21 | 1,091 | 1,099 | 1,082 | 1,098 | 19,000 |
| 2015/10/20 | 1,090 | 1,096 | 1,080 | 1,089 | 25,700 |
| 2015/10/19 | 1,091 | 1,105 | 1,084 | 1,093 | 11,600 |
| 2015/10/16 | 1,100 | 1,117 | 1,084 | 1,091 | 26,700 |
| 2015/10/15 | 1,070 | 1,095 | 1,070 | 1,095 | 14,700 |
| 2015/10/14 | 1,113 | 1,113 | 1,078 | 1,082 | 19,200 |
| 2015/10/13 | 1,115 | 1,118 | 1,105 | 1,111 | 16,700 |
| 2015/10/09 | 1,106 | 1,124 | 1,103 | 1,115 | 25,600 |
| 2015/10/08 | 1,112 | 1,114 | 1,082 | 1,092 | 34,900 |
| 2015/10/07 | 1,089 | 1,103 | 1,077 | 1,096 | 20,700 |
| 2015/10/06 | 1,081 | 1,111 | 1,081 | 1,089 | 21,300 |
| 2015/10/05 | 1,077 | 1,087 | 1,068 | 1,080 | 14,700 |
| 2015/10/02 | 1,039 | 1,081 | 1,032 | 1,078 | 27,900 |
| 2015/10/01 | 1,035 | 1,054 | 1,030 | 1,043 | 30,600 |
| 2015/09/30 | 1,025 | 1,049 | 1,015 | 1,028 | 20,700 |
| 2015/09/29 | 1,042 | 1,050 | 1,014 | 1,016 | 46,400 |
| 2015/09/28 | 1,065 | 1,067 | 1,040 | 1,053 | 26,500 |
| 2015/09/25 | 1,049 | 1,079 | 1,049 | 1,077 | 44,300 |
| 2015/09/24 | 1,075 | 1,098 | 1,058 | 1,058 | 58,300 |
| 2015/09/18 | 1,076 | 1,086 | 1,061 | 1,078 | 24,600 |
| 2015/09/17 | 1,088 | 1,104 | 1,080 | 1,095 | 38,700 |
| 2015/09/16 | 1,047 | 1,073 | 1,047 | 1,073 | 31,500 |
| 2015/09/15 | 1,047 | 1,056 | 1,042 | 1,043 | 16,500 |
| 2015/09/14 | 1,048 | 1,065 | 1,036 | 1,045 | 41,000 |
| 2015/09/11 | 1,021 | 1,052 | 1,021 | 1,047 | 57,300 |
| 2015/09/10 | 997 | 1,027 | 995 | 1,021 | 28,200 |
| 2015/09/09 | 979 | 1,015 | 978 | 1,013 | 50,300 |
| 2015/09/08 | 990 | 998 | 948 | 951 | 71,100 |
| 2015/09/07 | 1,049 | 1,060 | 990 | 996 | 71,300 |
| 2015/09/04 | 1,075 | 1,092 | 1,045 | 1,060 | 61,300 |
| 2015/09/03 | 1,050 | 1,070 | 1,040 | 1,061 | 50,900 |
| 2015/09/02 | 1,035 | 1,068 | 1,016 | 1,020 | 69,200 |
| 2015/09/01 | 1,098 | 1,100 | 1,046 | 1,049 | 54,400 |
| 2015/08/31 | 1,091 | 1,100 | 1,072 | 1,090 | 34,700 |
| 2015/08/28 | 1,060 | 1,103 | 1,060 | 1,090 | 52,500 |
| 2015/08/27 | 1,064 | 1,082 | 1,049 | 1,051 | 38,900 |
| 2015/08/26 | 1,044 | 1,067 | 1,022 | 1,046 | 85,900 |
| 2015/08/25 | 973 | 1,129 | 952 | 1,045 | 170,000 |
| 2015/08/24 | 1,051 | 1,088 | 1,005 | 1,018 | 85,400 |
| 2015/08/21 | 1,112 | 1,130 | 1,110 | 1,110 | 63,800 |
| 2015/08/20 | 1,167 | 1,174 | 1,156 | 1,158 | 33,900 |
| 2015/08/19 | 1,200 | 1,201 | 1,169 | 1,174 | 39,300 |
| 2015/08/18 | 1,212 | 1,220 | 1,202 | 1,206 | 25,000 |
| 2015/08/17 | 1,199 | 1,210 | 1,188 | 1,205 | 24,800 |
| 2015/08/14 | 1,207 | 1,207 | 1,191 | 1,198 | 32,500 |
| 2015/08/13 | 1,203 | 1,222 | 1,196 | 1,202 | 30,600 |
| 2015/08/12 | 1,230 | 1,239 | 1,205 | 1,211 | 36,900 |
| 2015/08/11 | 1,260 | 1,264 | 1,230 | 1,242 | 22,100 |
| 2015/08/10 | 1,265 | 1,271 | 1,245 | 1,254 | 54,200 |
| 2015/08/07 | 1,272 | 1,273 | 1,248 | 1,267 | 41,300 |
| 2015/08/06 | 1,276 | 1,293 | 1,262 | 1,288 | 112,500 |
| 2015/08/05 | 1,210 | 1,257 | 1,210 | 1,246 | 84,200 |
| 2015/08/04 | 1,201 | 1,205 | 1,186 | 1,203 | 58,000 |
| 2015/08/03 | 1,204 | 1,210 | 1,185 | 1,200 | 56,400 |
| 2015/07/31 | 1,191 | 1,204 | 1,171 | 1,195 | 103,900 |
| 2015/07/30 | 1,237 | 1,259 | 1,188 | 1,198 | 89,000 |
| 2015/07/29 | 1,293 | 1,293 | 1,235 | 1,255 | 41,000 |
| 2015/07/28 | 1,269 | 1,287 | 1,232 | 1,279 | 55,200 |
| 2015/07/27 | 1,290 | 1,294 | 1,270 | 1,274 | 67,000 |
| 2015/07/24 | 1,288 | 1,295 | 1,277 | 1,291 | 36,400 |
| 2015/07/23 | 1,283 | 1,295 | 1,278 | 1,288 | 16,900 |
| 2015/07/22 | 1,291 | 1,291 | 1,276 | 1,283 | 24,200 |
| 2015/07/21 | 1,294 | 1,297 | 1,286 | 1,291 | 27,200 |
| 2015/07/17 | 1,301 | 1,303 | 1,274 | 1,286 | 24,000 |
| 2015/07/16 | 1,319 | 1,323 | 1,281 | 1,300 | 68,200 |
| 2015/07/15 | 1,270 | 1,306 | 1,269 | 1,306 | 136,200 |
| 2015/07/14 | 1,256 | 1,264 | 1,246 | 1,256 | 25,200 |
| 2015/07/13 | 1,227 | 1,242 | 1,227 | 1,236 | 22,400 |
| 2015/07/10 | 1,225 | 1,240 | 1,211 | 1,214 | 50,500 |
| 2015/07/09 | 1,166 | 1,221 | 1,126 | 1,216 | 101,300 |
| 2015/07/08 | 1,271 | 1,276 | 1,217 | 1,220 | 91,700 |
| 2015/07/07 | 1,295 | 1,298 | 1,271 | 1,277 | 45,300 |
| 2015/07/06 | 1,296 | 1,297 | 1,268 | 1,272 | 69,500 |
| 2015/07/03 | 1,305 | 1,306 | 1,286 | 1,298 | 55,500 |
| 2015/07/02 | 1,325 | 1,325 | 1,290 | 1,304 | 60,000 |
| 2015/07/01 | 1,274 | 1,303 | 1,260 | 1,298 | 87,100 |
| 2015/06/30 | 1,246 | 1,260 | 1,243 | 1,258 | 63,700 |
| 2015/06/29 | 1,270 | 1,276 | 1,252 | 1,254 | 68,200 |
| 2015/06/26 | 1,282 | 1,291 | 1,275 | 1,284 | 42,300 |
| 2015/06/25 | 1,289 | 1,292 | 1,282 | 1,284 | 38,300 |
| 2015/06/24 | 1,295 | 1,307 | 1,291 | 1,296 | 58,600 |
| 2015/06/23 | 1,292 | 1,300 | 1,285 | 1,293 | 48,300 |
| 2015/06/22 | 1,307 | 1,307 | 1,282 | 1,292 | 48,300 |
| 2015/06/19 | 1,266 | 1,307 | 1,266 | 1,299 | 73,400 |
| 2015/06/18 | 1,280 | 1,280 | 1,261 | 1,262 | 65,400 |
| 2015/06/17 | 1,277 | 1,285 | 1,271 | 1,272 | 51,400 |
| 2015/06/16 | 1,292 | 1,295 | 1,271 | 1,271 | 88,000 |
| 2015/06/15 | 1,302 | 1,318 | 1,287 | 1,295 | 63,800 |
| 2015/06/12 | 1,301 | 1,315 | 1,296 | 1,305 | 77,900 |
| 2015/06/11 | 1,286 | 1,302 | 1,285 | 1,288 | 46,400 |
| 2015/06/10 | 1,295 | 1,313 | 1,278 | 1,279 | 115,600 |
| 2015/06/09 | 1,318 | 1,319 | 1,291 | 1,295 | 198,900 |
| 2015/06/08 | 1,347 | 1,347 | 1,325 | 1,325 | 70,500 |
| 2015/06/05 | 1,330 | 1,343 | 1,323 | 1,338 | 61,000 |
| 2015/06/04 | 1,327 | 1,348 | 1,326 | 1,336 | 70,500 |
| 2015/06/03 | 1,323 | 1,335 | 1,318 | 1,332 | 43,200 |
| 2015/06/02 | 1,330 | 1,338 | 1,321 | 1,326 | 94,900 |
| 2015/06/01 | 1,324 | 1,344 | 1,324 | 1,332 | 71,000 |
| 2015/05/29 | 1,335 | 1,338 | 1,322 | 1,324 | 125,600 |
| 2015/05/28 | 1,355 | 1,369 | 1,341 | 1,346 | 96,500 |
| 2015/05/27 | 1,333 | 1,363 | 1,322 | 1,355 | 123,900 |
| 2015/05/26 | 1,341 | 1,342 | 1,325 | 1,330 | 140,900 |
| 2015/05/25 | 1,350 | 1,363 | 1,337 | 1,341 | 136,200 |
| 2015/05/22 | 1,376 | 1,380 | 1,352 | 1,361 | 101,700 |
| 2015/05/21 | 1,401 | 1,403 | 1,372 | 1,375 | 138,500 |
| 2015/05/20 | 1,420 | 1,422 | 1,351 | 1,371 | 350,800 |
| 2015/05/19 | 1,402 | 1,410 | 1,377 | 1,395 | 257,600 |
| 2015/05/18 | 1,428 | 1,445 | 1,398 | 1,408 | 161,200 |
| 2015/05/15 | 1,471 | 1,493 | 1,447 | 1,450 | 96,900 |
| 2015/05/14 | 1,497 | 1,498 | 1,465 | 1,475 | 113,100 |
| 2015/05/13 | 1,505 | 1,518 | 1,494 | 1,500 | 98,100 |
| 2015/05/12 | 1,500 | 1,541 | 1,493 | 1,518 | 167,800 |
| 2015/05/11 | 1,540 | 1,546 | 1,507 | 1,524 | 123,500 |
| 2015/05/08 | 1,507 | 1,556 | 1,507 | 1,526 | 160,900 |
| 2015/05/07 | 1,440 | 1,525 | 1,430 | 1,501 | 213,700 |
| 2015/05/01 | 1,470 | 1,481 | 1,430 | 1,448 | 165,600 |
| 2015/04/30 | 1,473 | 1,506 | 1,455 | 1,470 | 287,100 |
| 2015/04/28 | 1,415 | 1,512 | 1,415 | 1,488 | 623,400 |
| 2015/04/27 | 1,353 | 1,407 | 1,347 | 1,401 | 614,300 |
| 2015/04/24 | 1,335 | 1,344 | 1,327 | 1,344 | 128,000 |
| 2015/04/23 | 1,346 | 1,346 | 1,328 | 1,335 | 93,900 |
| 2015/04/22 | 1,336 | 1,343 | 1,331 | 1,338 | 57,800 |
| 2015/04/21 | 1,336 | 1,336 | 1,321 | 1,331 | 58,900 |
| 2015/04/20 | 1,335 | 1,335 | 1,313 | 1,317 | 126,700 |
| 2015/04/17 | 1,358 | 1,365 | 1,337 | 1,344 | 99,500 |
| 2015/04/16 | 1,365 | 1,367 | 1,340 | 1,358 | 102,500 |
| 2015/04/15 | 1,336 | 1,385 | 1,331 | 1,365 | 243,100 |
| 2015/04/14 | 1,331 | 1,347 | 1,330 | 1,336 | 84,600 |
| 2015/04/13 | 1,343 | 1,347 | 1,326 | 1,334 | 83,300 |
| 2015/04/10 | 1,334 | 1,352 | 1,326 | 1,344 | 66,500 |
| 2015/04/09 | 1,350 | 1,350 | 1,335 | 1,343 | 76,900 |
| 2015/04/08 | 1,356 | 1,357 | 1,333 | 1,335 | 78,800 |
| 2015/04/07 | 1,347 | 1,360 | 1,327 | 1,347 | 114,100 |
| 2015/04/06 | 1,355 | 1,355 | 1,322 | 1,330 | 112,700 |
| 2015/04/03 | 1,345 | 1,374 | 1,330 | 1,357 | 113,000 |
| 2015/04/02 | 1,318 | 1,358 | 1,314 | 1,344 | 119,000 |
| 2015/04/01 | 1,301 | 1,319 | 1,291 | 1,308 | 107,500 |
| 2015/03/31 | 1,289 | 1,322 | 1,284 | 1,291 | 118,200 |
| 2015/03/30 | 1,300 | 1,300 | 1,278 | 1,286 | 125,000 |
| 2015/03/27 | 1,321 | 1,344 | 1,290 | 1,308 | 155,800 |
| 2015/03/26 | 1,361 | 1,362 | 1,330 | 1,353 | 196,800 |
| 2015/03/25 | 1,346 | 1,384 | 1,346 | 1,361 | 194,300 |
| 2015/03/24 | 1,334 | 1,342 | 1,328 | 1,341 | 80,100 |
| 2015/03/23 | 1,321 | 1,338 | 1,320 | 1,327 | 70,600 |
| 2015/03/20 | 1,315 | 1,320 | 1,310 | 1,318 | 64,300 |
| 2015/03/19 | 1,320 | 1,328 | 1,316 | 1,321 | 67,600 |
| 2015/03/18 | 1,340 | 1,345 | 1,319 | 1,331 | 100,000 |
| 2015/03/17 | 1,366 | 1,366 | 1,336 | 1,345 | 126,300 |
| 2015/03/16 | 1,356 | 1,366 | 1,345 | 1,359 | 106,600 |
| 2015/03/13 | 1,389 | 1,389 | 1,345 | 1,354 | 228,100 |
| 2015/03/12 | 1,330 | 1,377 | 1,324 | 1,375 | 248,200 |
| 2015/03/11 | 1,328 | 1,338 | 1,311 | 1,314 | 103,100 |
| 2015/03/10 | 1,341 | 1,344 | 1,323 | 1,336 | 131,300 |
| 2015/03/09 | 1,301 | 1,345 | 1,300 | 1,321 | 260,300 |
| 2015/03/06 | 1,295 | 1,295 | 1,271 | 1,277 | 125,900 |
| 2015/03/05 | 1,297 | 1,307 | 1,294 | 1,294 | 73,500 |
| 2015/03/04 | 1,312 | 1,313 | 1,298 | 1,303 | 106,400 |
| 2015/03/03 | 1,344 | 1,345 | 1,314 | 1,319 | 113,200 |
| 2015/03/02 | 1,340 | 1,349 | 1,331 | 1,333 | 88,800 |
| 2015/02/27 | 1,342 | 1,352 | 1,332 | 1,342 | 86,100 |
| 2015/02/26 | 1,345 | 1,350 | 1,323 | 1,328 | 123,200 |
| 2015/02/25 | 1,302 | 1,346 | 1,302 | 1,346 | 142,600 |
| 2015/02/24 | 1,330 | 1,330 | 1,298 | 1,301 | 230,300 |
| 2015/02/23 | 1,362 | 1,362 | 1,324 | 1,328 | 178,400 |
| 2015/02/20 | 1,340 | 1,355 | 1,323 | 1,343 | 217,700 |
| 2015/02/19 | 1,355 | 1,361 | 1,338 | 1,340 | 178,500 |
| 2015/02/18 | 1,389 | 1,403 | 1,353 | 1,361 | 177,600 |
| 2015/02/17 | 1,398 | 1,398 | 1,370 | 1,374 | 104,900 |
| 2015/02/16 | 1,400 | 1,410 | 1,382 | 1,388 | 122,000 |
| 2015/02/13 | 1,385 | 1,405 | 1,375 | 1,380 | 146,900 |
| 2015/02/12 | 1,365 | 1,395 | 1,356 | 1,375 | 170,200 |
| 2015/02/10 | 1,335 | 1,340 | 1,321 | 1,330 | 140,800 |
| 2015/02/09 | 1,375 | 1,376 | 1,323 | 1,335 | 193,000 |
| 2015/02/06 | 1,405 | 1,407 | 1,311 | 1,345 | 241,600 |
| 2015/02/05 | 1,420 | 1,420 | 1,395 | 1,405 | 88,300 |
| 2015/02/04 | 1,442 | 1,447 | 1,396 | 1,401 | 163,800 |
| 2015/02/03 | 1,489 | 1,489 | 1,426 | 1,427 | 118,400 |
| 2015/02/02 | 1,570 | 1,575 | 1,484 | 1,492 | 126,900 |
| 2015/01/30 | 1,686 | 1,720 | 1,537 | 1,579 | 127,700 |
| 2015/01/29 | 1,680 | 1,697 | 1,650 | 1,651 | 43,500 |
| 2015/01/28 | 1,703 | 1,703 | 1,672 | 1,697 | 30,100 |
| 2015/01/27 | 1,688 | 1,710 | 1,678 | 1,705 | 31,700 |
| 2015/01/26 | 1,643 | 1,679 | 1,643 | 1,677 | 26,400 |
| 2015/01/23 | 1,674 | 1,674 | 1,643 | 1,659 | 14,900 |
| 2015/01/22 | 1,670 | 1,670 | 1,626 | 1,652 | 43,200 |
| 2015/01/21 | 1,694 | 1,697 | 1,654 | 1,654 | 56,700 |
| 2015/01/20 | 1,688 | 1,694 | 1,661 | 1,694 | 28,700 |
| 2015/01/19 | 1,698 | 1,710 | 1,674 | 1,679 | 26,000 |
| 2015/01/16 | 1,686 | 1,686 | 1,651 | 1,677 | 36,700 |
| 2015/01/15 | 1,670 | 1,699 | 1,650 | 1,690 | 35,100 |
| 2015/01/14 | 1,696 | 1,700 | 1,673 | 1,674 | 24,300 |
| 2015/01/13 | 1,685 | 1,702 | 1,673 | 1,698 | 39,800 |
| 2015/01/09 | 1,740 | 1,740 | 1,700 | 1,708 | 39,300 |
| 2015/01/08 | 1,750 | 1,751 | 1,731 | 1,740 | 28,800 |
| 2015/01/07 | 1,723 | 1,752 | 1,723 | 1,736 | 37,200 |
| 2015/01/06 | 1,771 | 1,771 | 1,734 | 1,749 | 66,900 |
| 2015/01/05 | 1,794 | 1,805 | 1,775 | 1,784 | 40,400 |