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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,397 | 1,398 | 1,389 | 1,395 | 15,000 |
| 2017/12/28 | 1,400 | 1,404 | 1,393 | 1,397 | 25,100 |
| 2017/12/27 | 1,393 | 1,405 | 1,390 | 1,400 | 26,600 |
| 2017/12/26 | 1,391 | 1,407 | 1,391 | 1,394 | 40,500 |
| 2017/12/25 | 1,382 | 1,392 | 1,378 | 1,383 | 26,500 |
| 2017/12/22 | 1,368 | 1,383 | 1,368 | 1,370 | 27,000 |
| 2017/12/21 | 1,375 | 1,384 | 1,369 | 1,369 | 49,700 |
| 2017/12/20 | 1,390 | 1,393 | 1,374 | 1,374 | 35,800 |
| 2017/12/19 | 1,407 | 1,407 | 1,391 | 1,391 | 31,900 |
| 2017/12/18 | 1,386 | 1,412 | 1,386 | 1,394 | 43,100 |
| 2017/12/15 | 1,381 | 1,388 | 1,366 | 1,380 | 27,100 |
| 2017/12/14 | 1,389 | 1,396 | 1,373 | 1,383 | 32,700 |
| 2017/12/13 | 1,404 | 1,404 | 1,378 | 1,384 | 42,800 |
| 2017/12/12 | 1,405 | 1,409 | 1,391 | 1,404 | 35,700 |
| 2017/12/11 | 1,425 | 1,425 | 1,395 | 1,403 | 29,600 |
| 2017/12/08 | 1,402 | 1,429 | 1,402 | 1,417 | 33,800 |
| 2017/12/07 | 1,420 | 1,437 | 1,418 | 1,423 | 26,400 |
| 2017/12/06 | 1,418 | 1,439 | 1,390 | 1,418 | 73,900 |
| 2017/12/05 | 1,407 | 1,435 | 1,401 | 1,424 | 64,900 |
| 2017/12/04 | 1,405 | 1,412 | 1,397 | 1,399 | 30,100 |
| 2017/12/01 | 1,404 | 1,405 | 1,393 | 1,400 | 32,000 |
| 2017/11/30 | 1,391 | 1,411 | 1,378 | 1,406 | 42,500 |
| 2017/11/29 | 1,382 | 1,398 | 1,379 | 1,387 | 32,300 |
| 2017/11/28 | 1,361 | 1,385 | 1,350 | 1,369 | 27,600 |
| 2017/11/27 | 1,346 | 1,368 | 1,346 | 1,366 | 37,500 |
| 2017/11/24 | 1,340 | 1,354 | 1,326 | 1,345 | 32,200 |
| 2017/11/22 | 1,359 | 1,367 | 1,354 | 1,357 | 28,200 |
| 2017/11/21 | 1,350 | 1,363 | 1,343 | 1,358 | 41,800 |
| 2017/11/20 | 1,309 | 1,340 | 1,309 | 1,336 | 30,200 |
| 2017/11/17 | 1,329 | 1,337 | 1,310 | 1,318 | 41,400 |
| 2017/11/16 | 1,293 | 1,318 | 1,292 | 1,310 | 35,100 |
| 2017/11/15 | 1,350 | 1,350 | 1,292 | 1,310 | 61,000 |
| 2017/11/14 | 1,360 | 1,369 | 1,344 | 1,357 | 38,700 |
| 2017/11/13 | 1,378 | 1,380 | 1,362 | 1,364 | 58,000 |
| 2017/11/10 | 1,392 | 1,424 | 1,390 | 1,398 | 74,200 |
| 2017/11/09 | 1,417 | 1,443 | 1,394 | 1,420 | 185,800 |
| 2017/11/08 | 1,345 | 1,411 | 1,337 | 1,406 | 180,500 |
| 2017/11/07 | 1,276 | 1,354 | 1,276 | 1,352 | 188,500 |
| 2017/11/06 | 1,277 | 1,282 | 1,272 | 1,275 | 32,800 |
| 2017/11/02 | 1,285 | 1,288 | 1,275 | 1,282 | 32,000 |
| 2017/11/01 | 1,285 | 1,292 | 1,278 | 1,286 | 64,400 |
| 2017/10/31 | 1,251 | 1,280 | 1,247 | 1,280 | 86,200 |
| 2017/10/30 | 1,241 | 1,256 | 1,232 | 1,241 | 56,800 |
| 2017/10/27 | 1,245 | 1,249 | 1,213 | 1,238 | 108,200 |
| 2017/10/26 | 1,236 | 1,271 | 1,235 | 1,252 | 71,700 |
| 2017/10/25 | 1,236 | 1,241 | 1,231 | 1,237 | 59,900 |
| 2017/10/24 | 1,234 | 1,234 | 1,224 | 1,230 | 50,000 |
| 2017/10/23 | 1,243 | 1,243 | 1,233 | 1,235 | 45,300 |
| 2017/10/20 | 1,235 | 1,239 | 1,231 | 1,233 | 24,200 |
| 2017/10/19 | 1,232 | 1,249 | 1,229 | 1,235 | 39,800 |
| 2017/10/18 | 1,225 | 1,240 | 1,225 | 1,232 | 29,400 |
| 2017/10/17 | 1,224 | 1,227 | 1,212 | 1,227 | 45,300 |
| 2017/10/16 | 1,207 | 1,224 | 1,207 | 1,224 | 33,500 |
| 2017/10/13 | 1,200 | 1,212 | 1,197 | 1,207 | 27,000 |
| 2017/10/12 | 1,213 | 1,213 | 1,199 | 1,201 | 35,300 |
| 2017/10/11 | 1,215 | 1,216 | 1,201 | 1,206 | 40,700 |
| 2017/10/10 | 1,219 | 1,223 | 1,214 | 1,222 | 33,800 |
| 2017/10/06 | 1,209 | 1,221 | 1,209 | 1,220 | 20,800 |
| 2017/10/05 | 1,222 | 1,225 | 1,204 | 1,209 | 36,800 |
| 2017/10/04 | 1,231 | 1,231 | 1,213 | 1,222 | 34,800 |
| 2017/10/03 | 1,231 | 1,231 | 1,215 | 1,225 | 35,200 |
| 2017/10/02 | 1,229 | 1,230 | 1,212 | 1,227 | 35,800 |
| 2017/09/29 | 1,210 | 1,215 | 1,202 | 1,214 | 35,200 |
| 2017/09/28 | 1,220 | 1,221 | 1,203 | 1,213 | 51,100 |
| 2017/09/27 | 1,238 | 1,238 | 1,221 | 1,228 | 29,100 |
| 2017/09/26 | 1,231 | 1,237 | 1,221 | 1,237 | 49,200 |
| 2017/09/25 | 1,218 | 1,240 | 1,218 | 1,237 | 41,000 |
| 2017/09/22 | 1,209 | 1,218 | 1,205 | 1,218 | 21,000 |
| 2017/09/21 | 1,222 | 1,227 | 1,206 | 1,213 | 36,900 |
| 2017/09/20 | 1,217 | 1,226 | 1,211 | 1,220 | 31,000 |
| 2017/09/19 | 1,218 | 1,225 | 1,211 | 1,223 | 37,000 |
| 2017/09/15 | 1,192 | 1,215 | 1,192 | 1,212 | 35,400 |
| 2017/09/14 | 1,212 | 1,213 | 1,196 | 1,203 | 32,200 |
| 2017/09/13 | 1,209 | 1,227 | 1,201 | 1,217 | 31,900 |
| 2017/09/12 | 1,216 | 1,216 | 1,193 | 1,201 | 37,800 |
| 2017/09/11 | 1,210 | 1,226 | 1,199 | 1,206 | 27,400 |
| 2017/09/08 | 1,207 | 1,219 | 1,198 | 1,202 | 36,200 |
| 2017/09/07 | 1,188 | 1,220 | 1,188 | 1,219 | 37,000 |
| 2017/09/06 | 1,177 | 1,192 | 1,176 | 1,188 | 25,300 |
| 2017/09/05 | 1,201 | 1,233 | 1,178 | 1,187 | 40,900 |
| 2017/09/04 | 1,247 | 1,247 | 1,201 | 1,202 | 71,900 |
| 2017/09/01 | 1,215 | 1,259 | 1,211 | 1,259 | 63,900 |
| 2017/08/31 | 1,185 | 1,220 | 1,181 | 1,215 | 50,100 |
| 2017/08/30 | 1,189 | 1,193 | 1,176 | 1,183 | 21,900 |
| 2017/08/29 | 1,190 | 1,190 | 1,172 | 1,186 | 31,800 |
| 2017/08/28 | 1,204 | 1,204 | 1,185 | 1,194 | 35,200 |
| 2017/08/25 | 1,202 | 1,224 | 1,199 | 1,203 | 42,200 |
| 2017/08/24 | 1,190 | 1,211 | 1,190 | 1,202 | 31,700 |
| 2017/08/23 | 1,208 | 1,215 | 1,183 | 1,194 | 48,300 |
| 2017/08/22 | 1,199 | 1,200 | 1,189 | 1,200 | 27,300 |
| 2017/08/21 | 1,190 | 1,199 | 1,184 | 1,198 | 43,900 |
| 2017/08/18 | 1,200 | 1,201 | 1,188 | 1,191 | 38,700 |
| 2017/08/17 | 1,232 | 1,232 | 1,210 | 1,215 | 36,000 |
| 2017/08/16 | 1,235 | 1,236 | 1,225 | 1,226 | 14,900 |
| 2017/08/15 | 1,237 | 1,247 | 1,232 | 1,235 | 17,800 |
| 2017/08/14 | 1,227 | 1,232 | 1,217 | 1,220 | 29,500 |
| 2017/08/10 | 1,239 | 1,242 | 1,228 | 1,237 | 18,600 |
| 2017/08/09 | 1,237 | 1,241 | 1,222 | 1,236 | 54,100 |
| 2017/08/08 | 1,243 | 1,263 | 1,243 | 1,255 | 63,000 |
| 2017/08/07 | 1,229 | 1,256 | 1,228 | 1,255 | 24,100 |
| 2017/08/04 | 1,236 | 1,240 | 1,224 | 1,226 | 37,700 |
| 2017/08/03 | 1,249 | 1,254 | 1,238 | 1,251 | 25,100 |
| 2017/08/02 | 1,256 | 1,257 | 1,234 | 1,249 | 28,600 |
| 2017/08/01 | 1,251 | 1,264 | 1,249 | 1,261 | 21,100 |
| 2017/07/31 | 1,258 | 1,261 | 1,239 | 1,251 | 43,700 |
| 2017/07/28 | 1,229 | 1,266 | 1,201 | 1,265 | 198,400 |
| 2017/07/27 | 1,312 | 1,312 | 1,226 | 1,240 | 155,500 |
| 2017/07/26 | 1,288 | 1,311 | 1,288 | 1,311 | 42,500 |
| 2017/07/25 | 1,279 | 1,284 | 1,267 | 1,281 | 47,300 |
| 2017/07/24 | 1,265 | 1,269 | 1,243 | 1,268 | 65,200 |
| 2017/07/21 | 1,266 | 1,270 | 1,253 | 1,265 | 50,500 |
| 2017/07/20 | 1,258 | 1,279 | 1,258 | 1,270 | 38,700 |
| 2017/07/19 | 1,280 | 1,282 | 1,256 | 1,259 | 41,300 |
| 2017/07/18 | 1,275 | 1,285 | 1,266 | 1,280 | 50,200 |
| 2017/07/14 | 1,270 | 1,281 | 1,262 | 1,277 | 45,400 |
| 2017/07/13 | 1,293 | 1,293 | 1,270 | 1,278 | 50,100 |
| 2017/07/12 | 1,309 | 1,309 | 1,287 | 1,288 | 52,100 |
| 2017/07/11 | 1,317 | 1,323 | 1,307 | 1,311 | 52,600 |
| 2017/07/10 | 1,340 | 1,342 | 1,327 | 1,329 | 48,100 |
| 2017/07/07 | 1,345 | 1,354 | 1,332 | 1,332 | 51,000 |
| 2017/07/06 | 1,360 | 1,365 | 1,347 | 1,363 | 60,300 |
| 2017/07/05 | 1,345 | 1,351 | 1,329 | 1,350 | 57,200 |
| 2017/07/04 | 1,369 | 1,369 | 1,341 | 1,345 | 92,300 |
| 2017/07/03 | 1,341 | 1,367 | 1,337 | 1,362 | 83,300 |
| 2017/06/30 | 1,319 | 1,347 | 1,318 | 1,343 | 126,200 |
| 2017/06/29 | 1,312 | 1,334 | 1,312 | 1,327 | 98,400 |
| 2017/06/28 | 1,299 | 1,318 | 1,291 | 1,311 | 67,600 |
| 2017/06/27 | 1,318 | 1,318 | 1,287 | 1,307 | 88,200 |
| 2017/06/26 | 1,344 | 1,344 | 1,309 | 1,315 | 68,800 |
| 2017/06/23 | 1,280 | 1,338 | 1,280 | 1,329 | 115,100 |
| 2017/06/22 | 1,244 | 1,276 | 1,244 | 1,270 | 91,100 |
| 2017/06/21 | 1,240 | 1,247 | 1,235 | 1,242 | 37,200 |
| 2017/06/20 | 1,238 | 1,251 | 1,238 | 1,240 | 108,000 |
| 2017/06/19 | 1,211 | 1,237 | 1,210 | 1,230 | 67,700 |
| 2017/06/16 | 1,197 | 1,215 | 1,197 | 1,210 | 65,300 |
| 2017/06/15 | 1,192 | 1,211 | 1,191 | 1,200 | 65,900 |
| 2017/06/14 | 1,189 | 1,197 | 1,187 | 1,190 | 36,900 |
| 2017/06/13 | 1,181 | 1,193 | 1,177 | 1,183 | 29,700 |
| 2017/06/12 | 1,175 | 1,198 | 1,175 | 1,185 | 38,000 |
| 2017/06/09 | 1,165 | 1,175 | 1,156 | 1,175 | 27,700 |
| 2017/06/08 | 1,174 | 1,183 | 1,166 | 1,166 | 17,900 |
| 2017/06/07 | 1,170 | 1,176 | 1,164 | 1,171 | 29,900 |
| 2017/06/06 | 1,178 | 1,185 | 1,167 | 1,177 | 44,600 |
| 2017/06/05 | 1,176 | 1,180 | 1,162 | 1,178 | 25,600 |
| 2017/06/02 | 1,160 | 1,188 | 1,157 | 1,185 | 68,400 |
| 2017/06/01 | 1,133 | 1,147 | 1,130 | 1,147 | 33,700 |
| 2017/05/31 | 1,145 | 1,145 | 1,125 | 1,129 | 25,000 |
| 2017/05/30 | 1,142 | 1,152 | 1,136 | 1,148 | 16,000 |
| 2017/05/29 | 1,143 | 1,159 | 1,136 | 1,144 | 21,700 |
| 2017/05/26 | 1,170 | 1,170 | 1,145 | 1,147 | 23,800 |
| 2017/05/25 | 1,166 | 1,174 | 1,161 | 1,167 | 30,500 |
| 2017/05/24 | 1,170 | 1,171 | 1,165 | 1,168 | 21,900 |
| 2017/05/23 | 1,166 | 1,173 | 1,161 | 1,164 | 24,000 |
| 2017/05/22 | 1,161 | 1,165 | 1,154 | 1,161 | 25,200 |
| 2017/05/19 | 1,147 | 1,161 | 1,135 | 1,155 | 55,600 |
| 2017/05/18 | 1,130 | 1,143 | 1,120 | 1,142 | 34,600 |
| 2017/05/17 | 1,138 | 1,149 | 1,131 | 1,142 | 17,500 |
| 2017/05/16 | 1,148 | 1,150 | 1,133 | 1,138 | 39,700 |
| 2017/05/15 | 1,145 | 1,155 | 1,144 | 1,147 | 28,900 |
| 2017/05/12 | 1,171 | 1,174 | 1,157 | 1,164 | 57,500 |
| 2017/05/11 | 1,182 | 1,182 | 1,164 | 1,178 | 70,700 |
| 2017/05/10 | 1,190 | 1,200 | 1,182 | 1,182 | 49,400 |
| 2017/05/09 | 1,211 | 1,214 | 1,188 | 1,194 | 60,000 |
| 2017/05/08 | 1,206 | 1,225 | 1,200 | 1,209 | 92,800 |
| 2017/05/02 | 1,198 | 1,210 | 1,198 | 1,202 | 60,700 |
| 2017/05/01 | 1,207 | 1,210 | 1,197 | 1,200 | 98,300 |
| 2017/04/28 | 1,148 | 1,212 | 1,146 | 1,212 | 243,400 |
| 2017/04/27 | 1,125 | 1,134 | 1,110 | 1,131 | 45,900 |
| 2017/04/26 | 1,105 | 1,125 | 1,104 | 1,123 | 44,000 |
| 2017/04/25 | 1,077 | 1,090 | 1,073 | 1,087 | 28,400 |
| 2017/04/24 | 1,088 | 1,088 | 1,077 | 1,079 | 19,700 |
| 2017/04/21 | 1,072 | 1,084 | 1,067 | 1,073 | 32,400 |
| 2017/04/20 | 1,065 | 1,086 | 1,052 | 1,072 | 54,500 |
| 2017/04/19 | 1,065 | 1,082 | 1,064 | 1,065 | 27,800 |
| 2017/04/18 | 1,058 | 1,077 | 1,049 | 1,065 | 34,300 |
| 2017/04/17 | 1,027 | 1,045 | 1,019 | 1,038 | 29,200 |
| 2017/04/14 | 1,046 | 1,060 | 1,032 | 1,036 | 22,500 |
| 2017/04/13 | 1,043 | 1,090 | 1,035 | 1,058 | 43,000 |
| 2017/04/12 | 1,075 | 1,075 | 1,052 | 1,063 | 26,800 |
| 2017/04/11 | 1,076 | 1,083 | 1,071 | 1,080 | 29,900 |
| 2017/04/10 | 1,078 | 1,096 | 1,078 | 1,089 | 26,800 |
| 2017/04/07 | 1,072 | 1,083 | 1,064 | 1,068 | 31,300 |
| 2017/04/06 | 1,088 | 1,094 | 1,062 | 1,062 | 28,100 |
| 2017/04/05 | 1,083 | 1,108 | 1,083 | 1,094 | 42,500 |
| 2017/04/04 | 1,071 | 1,082 | 1,063 | 1,079 | 42,300 |
| 2017/04/03 | 1,084 | 1,094 | 1,071 | 1,084 | 30,000 |
| 2017/03/31 | 1,101 | 1,130 | 1,082 | 1,084 | 36,900 |
| 2017/03/30 | 1,101 | 1,110 | 1,095 | 1,097 | 15,500 |
| 2017/03/29 | 1,115 | 1,115 | 1,098 | 1,112 | 31,500 |
| 2017/03/28 | 1,104 | 1,126 | 1,104 | 1,119 | 43,700 |
| 2017/03/27 | 1,109 | 1,110 | 1,095 | 1,100 | 23,300 |
| 2017/03/24 | 1,092 | 1,117 | 1,087 | 1,115 | 23,800 |
| 2017/03/23 | 1,096 | 1,109 | 1,087 | 1,087 | 44,600 |
| 2017/03/22 | 1,114 | 1,114 | 1,091 | 1,100 | 24,000 |
| 2017/03/21 | 1,126 | 1,135 | 1,122 | 1,125 | 26,700 |
| 2017/03/17 | 1,132 | 1,132 | 1,126 | 1,129 | 12,600 |
| 2017/03/16 | 1,120 | 1,143 | 1,114 | 1,142 | 29,100 |
| 2017/03/15 | 1,124 | 1,124 | 1,117 | 1,120 | 12,400 |
| 2017/03/14 | 1,136 | 1,136 | 1,125 | 1,125 | 20,800 |
| 2017/03/13 | 1,113 | 1,140 | 1,070 | 1,136 | 66,900 |
| 2017/03/10 | 1,105 | 1,111 | 1,097 | 1,109 | 42,100 |
| 2017/03/09 | 1,099 | 1,105 | 1,093 | 1,105 | 21,600 |
| 2017/03/08 | 1,091 | 1,099 | 1,089 | 1,099 | 17,000 |
| 2017/03/07 | 1,098 | 1,103 | 1,087 | 1,095 | 21,900 |
| 2017/03/06 | 1,093 | 1,105 | 1,093 | 1,100 | 22,600 |
| 2017/03/03 | 1,108 | 1,110 | 1,095 | 1,100 | 55,700 |
| 2017/03/02 | 1,125 | 1,129 | 1,112 | 1,116 | 48,500 |
| 2017/03/01 | 1,126 | 1,137 | 1,104 | 1,125 | 38,400 |
| 2017/02/28 | 1,121 | 1,138 | 1,121 | 1,125 | 36,300 |
| 2017/02/27 | 1,134 | 1,134 | 1,110 | 1,118 | 42,500 |
| 2017/02/24 | 1,145 | 1,145 | 1,140 | 1,141 | 17,300 |
| 2017/02/23 | 1,140 | 1,146 | 1,136 | 1,146 | 19,300 |
| 2017/02/22 | 1,146 | 1,153 | 1,130 | 1,139 | 22,900 |
| 2017/02/21 | 1,130 | 1,143 | 1,129 | 1,140 | 17,100 |
| 2017/02/20 | 1,131 | 1,134 | 1,124 | 1,130 | 9,200 |
| 2017/02/17 | 1,117 | 1,132 | 1,116 | 1,128 | 20,400 |
| 2017/02/16 | 1,142 | 1,152 | 1,121 | 1,125 | 34,800 |
| 2017/02/15 | 1,144 | 1,151 | 1,140 | 1,146 | 36,200 |
| 2017/02/14 | 1,150 | 1,153 | 1,137 | 1,139 | 28,600 |
| 2017/02/13 | 1,147 | 1,149 | 1,136 | 1,147 | 24,500 |
| 2017/02/10 | 1,136 | 1,150 | 1,123 | 1,147 | 33,700 |
| 2017/02/09 | 1,154 | 1,156 | 1,114 | 1,119 | 45,700 |
| 2017/02/08 | 1,156 | 1,162 | 1,135 | 1,153 | 31,900 |
| 2017/02/07 | 1,153 | 1,169 | 1,146 | 1,156 | 52,400 |
| 2017/02/06 | 1,156 | 1,164 | 1,148 | 1,153 | 29,800 |
| 2017/02/03 | 1,135 | 1,167 | 1,135 | 1,155 | 47,300 |
| 2017/02/02 | 1,165 | 1,165 | 1,131 | 1,137 | 68,400 |
| 2017/02/01 | 1,066 | 1,168 | 1,063 | 1,166 | 166,600 |
| 2017/01/31 | 1,038 | 1,071 | 1,028 | 1,070 | 101,700 |
| 2017/01/30 | 1,061 | 1,091 | 1,058 | 1,087 | 40,700 |
| 2017/01/27 | 1,075 | 1,079 | 1,067 | 1,067 | 34,500 |
| 2017/01/26 | 1,090 | 1,090 | 1,070 | 1,077 | 37,800 |
| 2017/01/25 | 1,115 | 1,119 | 1,064 | 1,083 | 78,800 |
| 2017/01/24 | 1,118 | 1,120 | 1,102 | 1,107 | 24,400 |
| 2017/01/23 | 1,116 | 1,151 | 1,091 | 1,118 | 42,800 |
| 2017/01/20 | 1,107 | 1,118 | 1,107 | 1,117 | 12,900 |
| 2017/01/19 | 1,112 | 1,121 | 1,109 | 1,116 | 21,200 |
| 2017/01/18 | 1,098 | 1,107 | 1,066 | 1,105 | 69,000 |
| 2017/01/17 | 1,121 | 1,124 | 1,103 | 1,104 | 34,500 |
| 2017/01/16 | 1,143 | 1,149 | 1,121 | 1,129 | 28,900 |
| 2017/01/13 | 1,140 | 1,153 | 1,140 | 1,150 | 29,100 |
| 2017/01/12 | 1,152 | 1,153 | 1,132 | 1,147 | 42,300 |
| 2017/01/11 | 1,144 | 1,154 | 1,142 | 1,152 | 35,600 |
| 2017/01/10 | 1,128 | 1,148 | 1,119 | 1,146 | 54,200 |
| 2017/01/06 | 1,120 | 1,127 | 1,111 | 1,127 | 26,500 |
| 2017/01/05 | 1,133 | 1,134 | 1,125 | 1,127 | 34,400 |
| 2017/01/04 | 1,117 | 1,131 | 1,115 | 1,129 | 56,100 |