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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,025 | 1,035 | 1,019 | 1,026 | 9,300 |
| 2018/12/27 | 1,008 | 1,030 | 978 | 1,030 | 23,700 |
| 2018/12/26 | 965 | 995 | 957 | 968 | 24,200 |
| 2018/12/25 | 987 | 989 | 952 | 954 | 59,400 |
| 2018/12/21 | 1,014 | 1,023 | 991 | 1,008 | 53,900 |
| 2018/12/20 | 1,031 | 1,054 | 1,027 | 1,030 | 61,500 |
| 2018/12/19 | 1,076 | 1,079 | 1,057 | 1,060 | 16,700 |
| 2018/12/18 | 1,081 | 1,088 | 1,076 | 1,076 | 22,800 |
| 2018/12/17 | 1,123 | 1,125 | 1,093 | 1,093 | 21,800 |
| 2018/12/14 | 1,145 | 1,145 | 1,110 | 1,116 | 35,900 |
| 2018/12/13 | 1,123 | 1,129 | 1,117 | 1,128 | 22,400 |
| 2018/12/12 | 1,100 | 1,108 | 1,095 | 1,107 | 18,200 |
| 2018/12/11 | 1,114 | 1,120 | 1,076 | 1,076 | 15,000 |
| 2018/12/10 | 1,116 | 1,125 | 1,107 | 1,108 | 17,600 |
| 2018/12/07 | 1,121 | 1,133 | 1,114 | 1,122 | 26,000 |
| 2018/12/06 | 1,145 | 1,145 | 1,116 | 1,126 | 30,300 |
| 2018/12/05 | 1,146 | 1,155 | 1,130 | 1,135 | 34,300 |
| 2018/12/04 | 1,165 | 1,167 | 1,130 | 1,140 | 30,600 |
| 2018/12/03 | 1,159 | 1,159 | 1,139 | 1,157 | 24,000 |
| 2018/11/30 | 1,114 | 1,154 | 1,114 | 1,154 | 37,900 |
| 2018/11/29 | 1,093 | 1,114 | 1,087 | 1,106 | 34,800 |
| 2018/11/28 | 1,078 | 1,082 | 1,070 | 1,078 | 11,600 |
| 2018/11/27 | 1,083 | 1,083 | 1,071 | 1,075 | 8,100 |
| 2018/11/26 | 1,084 | 1,084 | 1,067 | 1,072 | 11,100 |
| 2018/11/22 | 1,069 | 1,081 | 1,065 | 1,080 | 12,200 |
| 2018/11/21 | 1,073 | 1,080 | 1,062 | 1,073 | 19,500 |
| 2018/11/20 | 1,076 | 1,083 | 1,075 | 1,082 | 6,800 |
| 2018/11/19 | 1,068 | 1,083 | 1,068 | 1,076 | 25,300 |
| 2018/11/16 | 1,080 | 1,086 | 1,068 | 1,081 | 18,800 |
| 2018/11/15 | 1,076 | 1,088 | 1,072 | 1,085 | 9,200 |
| 2018/11/14 | 1,085 | 1,094 | 1,079 | 1,080 | 14,700 |
| 2018/11/13 | 1,094 | 1,109 | 1,079 | 1,091 | 24,900 |
| 2018/11/12 | 1,118 | 1,120 | 1,104 | 1,114 | 13,300 |
| 2018/11/09 | 1,112 | 1,120 | 1,111 | 1,118 | 9,200 |
| 2018/11/08 | 1,110 | 1,120 | 1,106 | 1,112 | 16,100 |
| 2018/11/07 | 1,105 | 1,114 | 1,091 | 1,094 | 25,900 |
| 2018/11/06 | 1,090 | 1,105 | 1,090 | 1,100 | 15,900 |
| 2018/11/05 | 1,083 | 1,095 | 1,074 | 1,086 | 29,200 |
| 2018/11/02 | 1,073 | 1,084 | 1,068 | 1,084 | 24,100 |
| 2018/11/01 | 1,076 | 1,085 | 1,060 | 1,077 | 29,400 |
| 2018/10/31 | 1,085 | 1,088 | 1,069 | 1,076 | 22,200 |
| 2018/10/30 | 1,044 | 1,083 | 1,044 | 1,082 | 34,300 |
| 2018/10/29 | 1,047 | 1,063 | 1,043 | 1,051 | 22,800 |
| 2018/10/26 | 1,118 | 1,118 | 1,044 | 1,045 | 55,000 |
| 2018/10/25 | 1,091 | 1,111 | 1,072 | 1,111 | 32,800 |
| 2018/10/24 | 1,123 | 1,128 | 1,095 | 1,124 | 35,300 |
| 2018/10/23 | 1,140 | 1,140 | 1,123 | 1,123 | 36,200 |
| 2018/10/22 | 1,140 | 1,152 | 1,129 | 1,140 | 30,500 |
| 2018/10/19 | 1,139 | 1,151 | 1,132 | 1,141 | 20,100 |
| 2018/10/18 | 1,159 | 1,163 | 1,146 | 1,149 | 30,900 |
| 2018/10/17 | 1,145 | 1,170 | 1,145 | 1,159 | 25,400 |
| 2018/10/16 | 1,140 | 1,153 | 1,132 | 1,132 | 35,500 |
| 2018/10/15 | 1,130 | 1,155 | 1,123 | 1,142 | 44,100 |
| 2018/10/12 | 1,154 | 1,163 | 1,133 | 1,140 | 40,800 |
| 2018/10/11 | 1,160 | 1,177 | 1,120 | 1,155 | 39,500 |
| 2018/10/10 | 1,200 | 1,204 | 1,187 | 1,191 | 9,400 |
| 2018/10/09 | 1,216 | 1,217 | 1,195 | 1,199 | 37,200 |
| 2018/10/05 | 1,234 | 1,237 | 1,220 | 1,220 | 28,700 |
| 2018/10/04 | 1,231 | 1,240 | 1,223 | 1,231 | 26,500 |
| 2018/10/03 | 1,219 | 1,230 | 1,219 | 1,219 | 24,600 |
| 2018/10/02 | 1,226 | 1,239 | 1,223 | 1,224 | 19,300 |
| 2018/10/01 | 1,214 | 1,229 | 1,203 | 1,226 | 20,200 |
| 2018/09/28 | 1,223 | 1,228 | 1,215 | 1,221 | 16,100 |
| 2018/09/27 | 1,228 | 1,233 | 1,210 | 1,216 | 28,200 |
| 2018/09/26 | 1,212 | 1,228 | 1,192 | 1,228 | 46,600 |
| 2018/09/25 | 1,195 | 1,209 | 1,194 | 1,209 | 46,500 |
| 2018/09/21 | 1,187 | 1,194 | 1,180 | 1,193 | 24,600 |
| 2018/09/20 | 1,185 | 1,188 | 1,174 | 1,187 | 29,900 |
| 2018/09/19 | 1,172 | 1,184 | 1,169 | 1,177 | 41,300 |
| 2018/09/18 | 1,162 | 1,179 | 1,160 | 1,169 | 31,900 |
| 2018/09/14 | 1,174 | 1,185 | 1,172 | 1,175 | 33,300 |
| 2018/09/13 | 1,177 | 1,196 | 1,171 | 1,182 | 18,100 |
| 2018/09/12 | 1,188 | 1,190 | 1,166 | 1,177 | 15,300 |
| 2018/09/11 | 1,187 | 1,194 | 1,170 | 1,184 | 19,500 |
| 2018/09/10 | 1,193 | 1,194 | 1,179 | 1,185 | 15,700 |
| 2018/09/07 | 1,182 | 1,189 | 1,172 | 1,186 | 20,100 |
| 2018/09/06 | 1,172 | 1,193 | 1,172 | 1,182 | 36,700 |
| 2018/09/05 | 1,168 | 1,184 | 1,168 | 1,169 | 31,900 |
| 2018/09/04 | 1,168 | 1,171 | 1,157 | 1,164 | 47,700 |
| 2018/09/03 | 1,170 | 1,170 | 1,159 | 1,168 | 22,400 |
| 2018/08/31 | 1,150 | 1,170 | 1,150 | 1,161 | 20,400 |
| 2018/08/30 | 1,165 | 1,165 | 1,153 | 1,161 | 23,100 |
| 2018/08/29 | 1,165 | 1,168 | 1,152 | 1,161 | 19,200 |
| 2018/08/28 | 1,165 | 1,167 | 1,145 | 1,156 | 36,600 |
| 2018/08/27 | 1,160 | 1,164 | 1,157 | 1,160 | 33,300 |
| 2018/08/24 | 1,159 | 1,170 | 1,157 | 1,162 | 17,800 |
| 2018/08/23 | 1,150 | 1,155 | 1,144 | 1,151 | 9,700 |
| 2018/08/22 | 1,139 | 1,142 | 1,131 | 1,137 | 11,000 |
| 2018/08/21 | 1,130 | 1,143 | 1,125 | 1,133 | 17,000 |
| 2018/08/20 | 1,143 | 1,147 | 1,134 | 1,138 | 13,100 |
| 2018/08/17 | 1,133 | 1,147 | 1,131 | 1,143 | 10,100 |
| 2018/08/16 | 1,133 | 1,149 | 1,123 | 1,145 | 21,500 |
| 2018/08/15 | 1,124 | 1,138 | 1,122 | 1,133 | 18,500 |
| 2018/08/14 | 1,124 | 1,130 | 1,114 | 1,118 | 21,600 |
| 2018/08/13 | 1,135 | 1,140 | 1,112 | 1,117 | 28,300 |
| 2018/08/10 | 1,160 | 1,161 | 1,145 | 1,148 | 30,400 |
| 2018/08/09 | 1,168 | 1,168 | 1,144 | 1,153 | 20,400 |
| 2018/08/08 | 1,175 | 1,183 | 1,164 | 1,168 | 20,700 |
| 2018/08/07 | 1,146 | 1,175 | 1,140 | 1,175 | 24,600 |
| 2018/08/06 | 1,184 | 1,184 | 1,147 | 1,153 | 27,500 |
| 2018/08/03 | 1,179 | 1,191 | 1,173 | 1,183 | 32,900 |
| 2018/08/02 | 1,190 | 1,198 | 1,173 | 1,179 | 44,600 |
| 2018/08/01 | 1,171 | 1,185 | 1,169 | 1,183 | 42,300 |
| 2018/07/31 | 1,166 | 1,175 | 1,158 | 1,168 | 58,500 |
| 2018/07/30 | 1,130 | 1,170 | 1,130 | 1,162 | 54,800 |
| 2018/07/27 | 1,123 | 1,138 | 1,112 | 1,137 | 34,900 |
| 2018/07/26 | 1,107 | 1,139 | 1,107 | 1,138 | 62,000 |
| 2018/07/25 | 1,123 | 1,124 | 1,111 | 1,113 | 11,900 |
| 2018/07/24 | 1,109 | 1,123 | 1,096 | 1,115 | 25,800 |
| 2018/07/23 | 1,086 | 1,099 | 1,083 | 1,093 | 14,600 |
| 2018/07/20 | 1,096 | 1,101 | 1,087 | 1,089 | 15,400 |
| 2018/07/19 | 1,103 | 1,103 | 1,097 | 1,097 | 12,800 |
| 2018/07/18 | 1,095 | 1,100 | 1,091 | 1,094 | 15,500 |
| 2018/07/17 | 1,085 | 1,094 | 1,085 | 1,090 | 27,100 |
| 2018/07/13 | 1,096 | 1,098 | 1,082 | 1,093 | 25,800 |
| 2018/07/12 | 1,120 | 1,120 | 1,094 | 1,096 | 21,600 |
| 2018/07/11 | 1,121 | 1,121 | 1,101 | 1,113 | 26,800 |
| 2018/07/10 | 1,120 | 1,123 | 1,109 | 1,115 | 57,800 |
| 2018/07/09 | 1,102 | 1,106 | 1,079 | 1,104 | 50,300 |
| 2018/07/06 | 1,066 | 1,091 | 1,066 | 1,090 | 29,500 |
| 2018/07/05 | 1,091 | 1,091 | 1,062 | 1,062 | 42,900 |
| 2018/07/04 | 1,067 | 1,088 | 1,060 | 1,085 | 58,800 |
| 2018/07/03 | 1,079 | 1,079 | 1,059 | 1,062 | 35,800 |
| 2018/07/02 | 1,070 | 1,088 | 1,061 | 1,062 | 32,600 |
| 2018/06/29 | 1,059 | 1,069 | 1,053 | 1,066 | 45,600 |
| 2018/06/28 | 1,078 | 1,079 | 1,055 | 1,065 | 54,400 |
| 2018/06/27 | 1,090 | 1,090 | 1,067 | 1,083 | 28,400 |
| 2018/06/26 | 1,071 | 1,086 | 1,058 | 1,086 | 53,800 |
| 2018/06/25 | 1,117 | 1,118 | 1,072 | 1,078 | 53,100 |
| 2018/06/22 | 1,090 | 1,114 | 1,073 | 1,114 | 119,500 |
| 2018/06/21 | 1,100 | 1,108 | 1,090 | 1,093 | 66,100 |
| 2018/06/20 | 1,063 | 1,088 | 1,060 | 1,087 | 94,400 |
| 2018/06/19 | 1,046 | 1,050 | 1,043 | 1,047 | 39,800 |
| 2018/06/18 | 1,049 | 1,051 | 1,041 | 1,050 | 50,300 |
| 2018/06/15 | 1,073 | 1,074 | 1,043 | 1,047 | 68,900 |
| 2018/06/14 | 1,074 | 1,075 | 1,062 | 1,070 | 45,300 |
| 2018/06/13 | 1,072 | 1,078 | 1,068 | 1,075 | 58,400 |
| 2018/06/12 | 1,093 | 1,096 | 1,066 | 1,072 | 36,700 |
| 2018/06/11 | 1,099 | 1,099 | 1,088 | 1,091 | 18,400 |
| 2018/06/08 | 1,094 | 1,105 | 1,092 | 1,095 | 25,400 |
| 2018/06/07 | 1,092 | 1,103 | 1,092 | 1,099 | 19,600 |
| 2018/06/06 | 1,082 | 1,097 | 1,079 | 1,091 | 25,400 |
| 2018/06/05 | 1,107 | 1,107 | 1,076 | 1,089 | 17,800 |
| 2018/06/04 | 1,076 | 1,097 | 1,076 | 1,097 | 23,400 |
| 2018/06/01 | 1,066 | 1,073 | 1,060 | 1,071 | 23,900 |
| 2018/05/31 | 1,078 | 1,080 | 1,064 | 1,079 | 35,800 |
| 2018/05/30 | 1,065 | 1,086 | 1,054 | 1,074 | 57,300 |
| 2018/05/29 | 1,093 | 1,099 | 1,069 | 1,075 | 34,900 |
| 2018/05/28 | 1,091 | 1,105 | 1,088 | 1,091 | 28,500 |
| 2018/05/25 | 1,111 | 1,111 | 1,078 | 1,086 | 53,200 |
| 2018/05/24 | 1,130 | 1,130 | 1,107 | 1,111 | 31,500 |
| 2018/05/23 | 1,134 | 1,140 | 1,121 | 1,129 | 16,600 |
| 2018/05/22 | 1,140 | 1,140 | 1,125 | 1,135 | 41,700 |
| 2018/05/21 | 1,141 | 1,141 | 1,124 | 1,132 | 24,600 |
| 2018/05/18 | 1,155 | 1,157 | 1,139 | 1,139 | 32,000 |
| 2018/05/17 | 1,162 | 1,162 | 1,146 | 1,159 | 16,100 |
| 2018/05/16 | 1,172 | 1,179 | 1,158 | 1,167 | 19,700 |
| 2018/05/15 | 1,180 | 1,184 | 1,170 | 1,177 | 21,600 |
| 2018/05/14 | 1,166 | 1,174 | 1,156 | 1,174 | 21,600 |
| 2018/05/11 | 1,148 | 1,167 | 1,148 | 1,160 | 26,000 |
| 2018/05/10 | 1,139 | 1,148 | 1,132 | 1,148 | 16,900 |
| 2018/05/09 | 1,148 | 1,148 | 1,131 | 1,138 | 21,900 |
| 2018/05/08 | 1,140 | 1,153 | 1,135 | 1,147 | 22,800 |
| 2018/05/07 | 1,145 | 1,145 | 1,123 | 1,142 | 21,500 |
| 2018/05/02 | 1,105 | 1,137 | 1,105 | 1,134 | 34,400 |
| 2018/05/01 | 1,101 | 1,103 | 1,092 | 1,103 | 57,300 |
| 2018/04/27 | 1,212 | 1,212 | 1,096 | 1,101 | 135,400 |
| 2018/04/26 | 1,205 | 1,213 | 1,198 | 1,209 | 24,500 |
| 2018/04/25 | 1,191 | 1,199 | 1,180 | 1,198 | 13,200 |
| 2018/04/24 | 1,194 | 1,199 | 1,185 | 1,191 | 19,500 |
| 2018/04/23 | 1,196 | 1,216 | 1,187 | 1,190 | 26,000 |
| 2018/04/20 | 1,175 | 1,193 | 1,175 | 1,191 | 20,500 |
| 2018/04/19 | 1,163 | 1,179 | 1,159 | 1,178 | 22,000 |
| 2018/04/18 | 1,144 | 1,169 | 1,144 | 1,164 | 18,300 |
| 2018/04/17 | 1,151 | 1,155 | 1,143 | 1,143 | 8,800 |
| 2018/04/16 | 1,156 | 1,158 | 1,146 | 1,152 | 11,900 |
| 2018/04/13 | 1,150 | 1,163 | 1,150 | 1,156 | 12,900 |
| 2018/04/12 | 1,158 | 1,158 | 1,145 | 1,150 | 24,700 |
| 2018/04/11 | 1,158 | 1,166 | 1,150 | 1,162 | 18,200 |
| 2018/04/10 | 1,129 | 1,162 | 1,122 | 1,159 | 28,900 |
| 2018/04/09 | 1,120 | 1,128 | 1,116 | 1,127 | 12,600 |
| 2018/04/06 | 1,137 | 1,143 | 1,129 | 1,129 | 12,100 |
| 2018/04/05 | 1,136 | 1,141 | 1,129 | 1,136 | 19,200 |
| 2018/04/04 | 1,121 | 1,139 | 1,120 | 1,135 | 19,400 |
| 2018/04/03 | 1,106 | 1,124 | 1,096 | 1,116 | 16,600 |
| 2018/04/02 | 1,114 | 1,124 | 1,114 | 1,120 | 15,100 |
| 2018/03/30 | 1,099 | 1,107 | 1,093 | 1,106 | 13,700 |
| 2018/03/29 | 1,100 | 1,102 | 1,069 | 1,085 | 18,300 |
| 2018/03/28 | 1,074 | 1,093 | 1,060 | 1,089 | 38,400 |
| 2018/03/27 | 1,091 | 1,113 | 1,091 | 1,109 | 56,600 |
| 2018/03/26 | 1,061 | 1,087 | 1,061 | 1,085 | 49,700 |
| 2018/03/23 | 1,133 | 1,133 | 1,083 | 1,085 | 37,300 |
| 2018/03/22 | 1,155 | 1,155 | 1,140 | 1,140 | 23,600 |
| 2018/03/20 | 1,130 | 1,150 | 1,122 | 1,145 | 16,100 |
| 2018/03/19 | 1,154 | 1,162 | 1,135 | 1,139 | 26,600 |
| 2018/03/16 | 1,185 | 1,185 | 1,160 | 1,160 | 20,300 |
| 2018/03/15 | 1,181 | 1,187 | 1,163 | 1,179 | 14,800 |
| 2018/03/14 | 1,177 | 1,189 | 1,177 | 1,181 | 11,800 |
| 2018/03/13 | 1,191 | 1,195 | 1,186 | 1,194 | 15,400 |
| 2018/03/12 | 1,189 | 1,208 | 1,189 | 1,199 | 12,300 |
| 2018/03/09 | 1,185 | 1,198 | 1,164 | 1,175 | 24,500 |
| 2018/03/08 | 1,180 | 1,185 | 1,165 | 1,171 | 18,200 |
| 2018/03/07 | 1,212 | 1,212 | 1,179 | 1,180 | 31,900 |
| 2018/03/06 | 1,213 | 1,229 | 1,208 | 1,212 | 15,400 |
| 2018/03/05 | 1,214 | 1,214 | 1,200 | 1,211 | 23,100 |
| 2018/03/02 | 1,206 | 1,227 | 1,206 | 1,214 | 20,700 |
| 2018/03/01 | 1,257 | 1,257 | 1,222 | 1,229 | 32,300 |
| 2018/02/28 | 1,266 | 1,266 | 1,254 | 1,256 | 13,700 |
| 2018/02/27 | 1,280 | 1,280 | 1,250 | 1,262 | 20,300 |
| 2018/02/26 | 1,290 | 1,290 | 1,270 | 1,275 | 12,200 |
| 2018/02/23 | 1,255 | 1,280 | 1,255 | 1,279 | 18,700 |
| 2018/02/22 | 1,258 | 1,258 | 1,245 | 1,255 | 16,500 |
| 2018/02/21 | 1,249 | 1,262 | 1,240 | 1,259 | 30,000 |
| 2018/02/20 | 1,231 | 1,243 | 1,221 | 1,238 | 15,600 |
| 2018/02/19 | 1,208 | 1,244 | 1,208 | 1,236 | 40,900 |
| 2018/02/16 | 1,183 | 1,206 | 1,183 | 1,189 | 16,800 |
| 2018/02/15 | 1,182 | 1,197 | 1,173 | 1,180 | 20,900 |
| 2018/02/14 | 1,208 | 1,214 | 1,178 | 1,180 | 40,400 |
| 2018/02/13 | 1,216 | 1,218 | 1,194 | 1,208 | 51,400 |
| 2018/02/09 | 1,195 | 1,210 | 1,181 | 1,209 | 32,400 |
| 2018/02/08 | 1,192 | 1,221 | 1,192 | 1,215 | 30,700 |
| 2018/02/07 | 1,224 | 1,233 | 1,191 | 1,192 | 40,700 |
| 2018/02/06 | 1,211 | 1,218 | 1,164 | 1,191 | 74,800 |
| 2018/02/05 | 1,287 | 1,288 | 1,263 | 1,271 | 35,500 |
| 2018/02/02 | 1,284 | 1,305 | 1,276 | 1,302 | 42,800 |
| 2018/02/01 | 1,253 | 1,289 | 1,247 | 1,284 | 66,500 |
| 2018/01/31 | 1,282 | 1,290 | 1,245 | 1,245 | 115,300 |
| 2018/01/30 | 1,329 | 1,330 | 1,311 | 1,312 | 44,400 |
| 2018/01/29 | 1,346 | 1,354 | 1,326 | 1,329 | 42,700 |
| 2018/01/26 | 1,340 | 1,353 | 1,340 | 1,345 | 23,900 |
| 2018/01/25 | 1,365 | 1,365 | 1,343 | 1,347 | 24,800 |
| 2018/01/24 | 1,356 | 1,361 | 1,350 | 1,354 | 31,000 |
| 2018/01/23 | 1,378 | 1,378 | 1,352 | 1,356 | 32,500 |
| 2018/01/22 | 1,382 | 1,386 | 1,359 | 1,365 | 32,000 |
| 2018/01/19 | 1,380 | 1,391 | 1,377 | 1,382 | 21,400 |
| 2018/01/18 | 1,395 | 1,398 | 1,379 | 1,379 | 42,800 |
| 2018/01/17 | 1,400 | 1,405 | 1,391 | 1,391 | 25,200 |
| 2018/01/16 | 1,414 | 1,417 | 1,394 | 1,405 | 30,900 |
| 2018/01/15 | 1,430 | 1,437 | 1,421 | 1,424 | 27,400 |
| 2018/01/12 | 1,400 | 1,419 | 1,398 | 1,416 | 31,200 |
| 2018/01/11 | 1,398 | 1,404 | 1,397 | 1,401 | 17,600 |
| 2018/01/10 | 1,409 | 1,409 | 1,398 | 1,398 | 15,600 |
| 2018/01/09 | 1,419 | 1,419 | 1,401 | 1,402 | 25,800 |
| 2018/01/05 | 1,414 | 1,418 | 1,408 | 1,413 | 18,700 |
| 2018/01/04 | 1,407 | 1,417 | 1,405 | 1,412 | 31,900 |