9991 ジェコス(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 304 | 307 | 302 | 302 | 5,600 | 302 |
2010-12-29 | 303 | 307 | 303 | 304 | 6,700 | 304 |
2010-12-28 | 306 | 309 | 304 | 304 | 6,400 | 304 |
2010-12-27 | 307 | 312 | 304 | 306 | 13,200 | 306 |
2010-12-24 | 309 | 309 | 305 | 306 | 20,100 | 306 |
2010-12-22 | 303 | 306 | 303 | 306 | 12,100 | 306 |
2010-12-21 | 302 | 305 | 302 | 305 | 12,400 | 305 |
2010-12-20 | 301 | 306 | 301 | 303 | 14,800 | 303 |
2010-12-17 | 308 | 308 | 306 | 307 | 15,300 | 307 |
2010-12-16 | 312 | 312 | 306 | 307 | 14,700 | 307 |
2010-12-15 | 312 | 313 | 308 | 309 | 7,900 | 309 |
2010-12-14 | 312 | 314 | 309 | 312 | 14,800 | 312 |
2010-12-13 | 309 | 311 | 305 | 311 | 12,900 | 311 |
2010-12-10 | 306 | 311 | 306 | 311 | 33,100 | 311 |
2010-12-09 | 312 | 314 | 310 | 312 | 7,300 | 312 |
2010-12-08 | 313 | 314 | 310 | 312 | 12,800 | 312 |
2010-12-07 | 311 | 316 | 311 | 316 | 12,200 | 316 |
2010-12-06 | 307 | 314 | 307 | 312 | 5,300 | 312 |
2010-12-03 | 311 | 311 | 306 | 311 | 7,900 | 311 |
2010-12-02 | 311 | 313 | 310 | 313 | 12,400 | 313 |
2010-12-01 | 307 | 309 | 305 | 309 | 14,700 | 309 |
2010-11-30 | 303 | 305 | 302 | 302 | 7,900 | 302 |
2010-11-29 | 302 | 307 | 302 | 303 | 3,900 | 303 |
2010-11-26 | 300 | 304 | 300 | 301 | 2,200 | 301 |
2010-11-25 | 301 | 307 | 300 | 300 | 14,200 | 300 |
2010-11-24 | 307 | 310 | 302 | 302 | 17,600 | 302 |
2010-11-22 | 300 | 307 | 298 | 307 | 11,700 | 307 |
2010-11-19 | 300 | 300 | 296 | 296 | 8,000 | 296 |
2010-11-18 | 298 | 298 | 295 | 297 | 6,300 | 297 |
2010-11-17 | 289 | 294 | 289 | 294 | 3,300 | 294 |
2010-11-16 | 294 | 299 | 292 | 294 | 6,500 | 294 |
2010-11-15 | 294 | 296 | 293 | 296 | 5,200 | 296 |
2010-11-12 | 297 | 299 | 292 | 292 | 3,600 | 292 |
2010-11-11 | 296 | 298 | 296 | 298 | 3,700 | 298 |
2010-11-10 | 296 | 297 | 295 | 296 | 7,400 | 296 |
2010-11-09 | 286 | 294 | 285 | 291 | 5,100 | 291 |
2010-11-08 | 290 | 291 | 289 | 291 | 6,300 | 291 |
2010-11-05 | 289 | 291 | 288 | 288 | 8,700 | 288 |
2010-11-04 | 276 | 287 | 276 | 282 | 6,300 | 282 |
2010-11-02 | 282 | 283 | 274 | 275 | 11,800 | 275 |
2010-11-01 | 285 | 292 | 280 | 280 | 9,100 | 280 |
2010-10-29 | 298 | 298 | 287 | 291 | 10,900 | 291 |
2010-10-28 | 303 | 303 | 289 | 291 | 23,200 | 291 |
2010-10-27 | 294 | 311 | 293 | 305 | 28,000 | 305 |
2010-10-26 | 295 | 300 | 287 | 288 | 14,500 | 288 |
2010-10-25 | 287 | 290 | 285 | 287 | 18,200 | 287 |
2010-10-22 | 277 | 284 | 277 | 284 | 13,300 | 284 |
2010-10-21 | 282 | 282 | 278 | 278 | 13,000 | 278 |
2010-10-20 | 288 | 288 | 281 | 282 | 14,500 | 282 |
2010-10-19 | 289 | 290 | 289 | 289 | 4,100 | 289 |
2010-10-18 | 287 | 290 | 286 | 289 | 3,700 | 289 |
2010-10-15 | 291 | 291 | 287 | 287 | 7,400 | 287 |
2010-10-14 | 291 | 294 | 291 | 291 | 6,100 | 291 |
2010-10-13 | 295 | 296 | 290 | 290 | 8,200 | 290 |
2010-10-12 | 306 | 306 | 292 | 292 | 14,500 | 292 |
2010-10-08 | 306 | 309 | 300 | 302 | 15,100 | 302 |
2010-10-07 | 307 | 310 | 305 | 308 | 5,800 | 308 |
2010-10-06 | 308 | 308 | 303 | 305 | 6,300 | 305 |
2010-10-05 | 304 | 311 | 302 | 308 | 7,500 | 308 |
2010-10-04 | 308 | 312 | 306 | 306 | 3,300 | 306 |
2010-10-01 | 309 | 312 | 308 | 308 | 8,400 | 308 |
2010-09-30 | 318 | 318 | 313 | 313 | 5,900 | 313 |
2010-09-29 | 320 | 320 | 312 | 316 | 9,800 | 316 |
2010-09-28 | 321 | 322 | 315 | 317 | 7,400 | 317 |
2010-09-27 | 316 | 322 | 315 | 321 | 18,500 | 321 |
2010-09-24 | 320 | 321 | 313 | 313 | 22,700 | 313 |
2010-09-22 | 318 | 319 | 317 | 318 | 10,600 | 318 |
2010-09-21 | 318 | 318 | 313 | 314 | 10,300 | 314 |
2010-09-17 | 318 | 318 | 312 | 312 | 7,200 | 312 |
2010-09-16 | 324 | 324 | 313 | 313 | 11,200 | 313 |
2010-09-15 | 315 | 326 | 315 | 324 | 6,800 | 324 |
2010-09-14 | 324 | 324 | 316 | 317 | 6,800 | 317 |
2010-09-13 | 324 | 324 | 320 | 320 | 2,800 | 320 |
2010-09-10 | 321 | 324 | 316 | 320 | 24,600 | 320 |
2010-09-09 | 312 | 317 | 311 | 313 | 6,200 | 313 |
2010-09-08 | 309 | 312 | 309 | 312 | 3,400 | 312 |
2010-09-07 | 310 | 312 | 309 | 309 | 5,100 | 309 |
2010-09-06 | 307 | 311 | 307 | 311 | 8,200 | 311 |
2010-09-03 | 311 | 315 | 307 | 307 | 13,700 | 307 |
2010-09-02 | 317 | 319 | 314 | 317 | 5,100 | 317 |
2010-09-01 | 320 | 320 | 314 | 316 | 6,000 | 316 |
2010-08-31 | 325 | 325 | 317 | 317 | 4,700 | 317 |
2010-08-30 | 327 | 328 | 320 | 327 | 7,700 | 327 |
2010-08-27 | 317 | 325 | 317 | 325 | 7,800 | 325 |
2010-08-26 | 318 | 323 | 318 | 319 | 5,200 | 319 |
2010-08-25 | 329 | 329 | 313 | 326 | 18,600 | 326 |
2010-08-24 | 325 | 329 | 323 | 329 | 15,800 | 329 |
2010-08-23 | 325 | 325 | 323 | 324 | 8,300 | 324 |
2010-08-20 | 316 | 323 | 316 | 321 | 5,400 | 321 |
2010-08-19 | 315 | 322 | 315 | 321 | 7,800 | 321 |
2010-08-18 | 322 | 323 | 316 | 320 | 4,600 | 320 |
2010-08-17 | 315 | 317 | 314 | 317 | 3,200 | 317 |
2010-08-16 | 319 | 319 | 312 | 314 | 5,600 | 314 |
2010-08-13 | 318 | 320 | 318 | 318 | 3,200 | 318 |
2010-08-12 | 316 | 321 | 315 | 318 | 4,600 | 318 |
2010-08-11 | 320 | 322 | 318 | 320 | 4,500 | 320 |
2010-08-10 | 328 | 328 | 319 | 325 | 7,800 | 325 |
2010-08-09 | 318 | 326 | 318 | 324 | 3,300 | 324 |
2010-08-06 | 321 | 326 | 319 | 324 | 3,400 | 324 |
2010-08-05 | 317 | 321 | 317 | 321 | 2,400 | 321 |
2010-08-04 | 324 | 324 | 317 | 317 | 7,100 | 317 |
2010-08-03 | 327 | 329 | 315 | 323 | 6,900 | 323 |
2010-08-02 | 317 | 330 | 317 | 321 | 5,100 | 321 |
2010-07-30 | 325 | 325 | 316 | 316 | 7,700 | 316 |
2010-07-29 | 330 | 331 | 329 | 329 | 4,200 | 329 |
2010-07-28 | 324 | 331 | 324 | 331 | 3,200 | 331 |
2010-07-27 | 330 | 334 | 325 | 327 | 14,500 | 327 |
2010-07-26 | 329 | 330 | 321 | 322 | 11,500 | 322 |
2010-07-23 | 322 | 324 | 316 | 323 | 11,100 | 323 |
2010-07-22 | 317 | 321 | 316 | 320 | 8,800 | 320 |
2010-07-21 | 317 | 317 | 313 | 313 | 6,300 | 313 |
2010-07-20 | 314 | 317 | 314 | 316 | 3,500 | 316 |
2010-07-16 | 317 | 320 | 315 | 315 | 3,600 | 315 |
2010-07-15 | 319 | 319 | 317 | 318 | 10,100 | 318 |
2010-07-14 | 319 | 322 | 319 | 321 | 3,100 | 321 |
2010-07-13 | 319 | 320 | 317 | 317 | 9,000 | 317 |
2010-07-12 | 321 | 323 | 318 | 319 | 5,400 | 319 |
2010-07-09 | 327 | 327 | 322 | 324 | 8,500 | 324 |
2010-07-08 | 320 | 326 | 320 | 322 | 8,300 | 322 |
2010-07-07 | 328 | 332 | 318 | 318 | 12,100 | 318 |
2010-07-06 | 320 | 323 | 317 | 322 | 17,400 | 322 |
2010-07-05 | 310 | 315 | 310 | 312 | 20,600 | 312 |
2010-07-02 | 326 | 326 | 312 | 313 | 27,400 | 313 |
2010-07-01 | 330 | 330 | 326 | 327 | 9,600 | 327 |
2010-06-30 | 328 | 333 | 325 | 329 | 13,300 | 329 |
2010-06-29 | 328 | 330 | 321 | 329 | 15,200 | 329 |
2010-06-28 | 317 | 328 | 317 | 327 | 10,000 | 327 |
2010-06-25 | 321 | 328 | 321 | 324 | 16,000 | 324 |
2010-06-24 | 323 | 328 | 322 | 324 | 17,300 | 324 |
2010-06-23 | 317 | 324 | 317 | 320 | 17,700 | 320 |
2010-06-22 | 317 | 318 | 314 | 317 | 13,000 | 317 |
2010-06-21 | 312 | 318 | 312 | 317 | 12,300 | 317 |
2010-06-18 | 311 | 314 | 311 | 312 | 14,000 | 312 |
2010-06-17 | 316 | 316 | 311 | 311 | 18,300 | 311 |
2010-06-16 | 315 | 316 | 313 | 316 | 15,100 | 316 |
2010-06-15 | 317 | 317 | 311 | 313 | 16,900 | 313 |
2010-06-14 | 319 | 319 | 316 | 316 | 5,000 | 316 |
2010-06-11 | 323 | 323 | 315 | 315 | 22,400 | 315 |
2010-06-10 | 324 | 324 | 318 | 318 | 6,000 | 318 |
2010-06-09 | 320 | 320 | 317 | 318 | 3,700 | 318 |
2010-06-08 | 315 | 323 | 315 | 318 | 12,100 | 318 |
2010-06-07 | 320 | 322 | 317 | 318 | 14,900 | 318 |
2010-06-04 | 324 | 324 | 321 | 321 | 8,300 | 321 |
2010-06-03 | 324 | 326 | 324 | 324 | 4,700 | 324 |
2010-06-02 | 321 | 324 | 321 | 322 | 3,300 | 322 |
2010-06-01 | 325 | 328 | 322 | 323 | 7,500 | 323 |
2010-05-31 | 322 | 324 | 321 | 322 | 17,300 | 322 |
2010-05-28 | 327 | 333 | 325 | 326 | 16,300 | 326 |
2010-05-27 | 334 | 334 | 325 | 327 | 18,600 | 327 |
2010-05-26 | 340 | 341 | 339 | 339 | 11,100 | 339 |
2010-05-25 | 363 | 365 | 336 | 339 | 27,000 | 339 |
2010-05-24 | 360 | 363 | 353 | 360 | 20,800 | 360 |
2010-05-21 | 341 | 356 | 341 | 348 | 14,500 | 348 |
2010-05-20 | 341 | 345 | 341 | 344 | 5,300 | 344 |
2010-05-19 | 350 | 350 | 345 | 345 | 12,700 | 345 |
2010-05-18 | 356 | 359 | 350 | 351 | 9,200 | 351 |
2010-05-17 | 361 | 361 | 356 | 356 | 12,400 | 356 |
2010-05-14 | 360 | 369 | 359 | 361 | 14,100 | 361 |
2010-05-13 | 368 | 368 | 361 | 363 | 13,800 | 363 |
2010-05-12 | 369 | 371 | 369 | 371 | 6,500 | 371 |
2010-05-11 | 368 | 370 | 366 | 367 | 8,000 | 367 |
2010-05-10 | 365 | 369 | 364 | 366 | 15,000 | 366 |
2010-05-07 | 365 | 371 | 364 | 367 | 17,600 | 367 |
2010-05-06 | 380 | 381 | 372 | 378 | 15,500 | 378 |
2010-04-30 | 380 | 394 | 380 | 388 | 35,000 | 388 |
2010-04-28 | 384 | 384 | 378 | 378 | 10,100 | 378 |
2010-04-27 | 387 | 390 | 386 | 386 | 12,500 | 386 |
2010-04-26 | 384 | 385 | 380 | 385 | 19,700 | 385 |
2010-04-23 | 377 | 382 | 374 | 380 | 12,400 | 380 |
2010-04-22 | 385 | 385 | 377 | 379 | 15,700 | 379 |
2010-04-21 | 379 | 384 | 376 | 384 | 10,600 | 384 |
2010-04-20 | 375 | 377 | 372 | 372 | 11,600 | 372 |
2010-04-19 | 380 | 381 | 377 | 378 | 8,900 | 378 |
2010-04-16 | 380 | 381 | 380 | 380 | 4,100 | 380 |
2010-04-15 | 380 | 384 | 380 | 383 | 7,200 | 383 |
2010-04-14 | 380 | 382 | 380 | 380 | 7,200 | 380 |
2010-04-13 | 380 | 381 | 377 | 377 | 9,300 | 377 |
2010-04-12 | 380 | 383 | 379 | 381 | 8,800 | 381 |
2010-04-09 | 379 | 383 | 379 | 381 | 6,400 | 381 |
2010-04-08 | 382 | 384 | 379 | 382 | 7,100 | 382 |
2010-04-07 | 380 | 384 | 376 | 382 | 12,800 | 382 |
2010-04-06 | 386 | 386 | 378 | 378 | 8,300 | 378 |
2010-04-05 | 386 | 386 | 378 | 382 | 17,600 | 382 |
2010-04-02 | 385 | 388 | 382 | 387 | 15,800 | 387 |
2010-04-01 | 380 | 382 | 376 | 382 | 10,800 | 382 |
2010-03-31 | 381 | 387 | 376 | 379 | 19,900 | 379 |
2010-03-30 | 372 | 380 | 372 | 380 | 18,900 | 380 |
2010-03-29 | 368 | 374 | 366 | 371 | 23,900 | 371 |
2010-03-26 | 371 | 379 | 371 | 379 | 76,700 | 379 |
2010-03-25 | 391 | 392 | 373 | 379 | 53,200 | 379 |
2010-03-24 | 392 | 394 | 389 | 391 | 30,400 | 391 |
2010-03-23 | 385 | 389 | 384 | 387 | 28,200 | 387 |
2010-03-19 | 396 | 396 | 393 | 393 | 8,800 | 393 |
2010-03-18 | 390 | 398 | 389 | 394 | 10,200 | 394 |
2010-03-17 | 389 | 392 | 387 | 389 | 14,500 | 389 |
2010-03-16 | 387 | 390 | 386 | 389 | 4,900 | 389 |
2010-03-15 | 389 | 390 | 387 | 388 | 5,600 | 388 |
2010-03-12 | 387 | 389 | 385 | 389 | 17,900 | 389 |
2010-03-11 | 385 | 388 | 385 | 386 | 5,700 | 386 |
2010-03-10 | 390 | 390 | 384 | 384 | 10,100 | 384 |
2010-03-09 | 387 | 391 | 387 | 387 | 10,100 | 387 |
2010-03-08 | 397 | 397 | 390 | 391 | 9,000 | 391 |
2010-03-05 | 390 | 398 | 388 | 390 | 12,300 | 390 |
2010-03-04 | 392 | 395 | 390 | 390 | 8,400 | 390 |
2010-03-03 | 392 | 396 | 388 | 395 | 5,800 | 395 |
2010-03-02 | 388 | 396 | 388 | 392 | 9,800 | 392 |
2010-03-01 | 388 | 399 | 387 | 396 | 4,200 | 396 |
2010-02-26 | 381 | 395 | 381 | 390 | 6,600 | 390 |
2010-02-25 | 391 | 394 | 380 | 388 | 14,500 | 388 |
2010-02-24 | 388 | 388 | 383 | 383 | 15,800 | 383 |
2010-02-23 | 385 | 387 | 381 | 384 | 16,400 | 384 |
2010-02-22 | 376 | 388 | 376 | 381 | 14,300 | 381 |
2010-02-19 | 373 | 373 | 368 | 368 | 5,700 | 368 |
2010-02-18 | 373 | 373 | 371 | 371 | 3,200 | 371 |
2010-02-17 | 366 | 372 | 366 | 370 | 5,700 | 370 |
2010-02-16 | 366 | 367 | 361 | 361 | 3,700 | 361 |
2010-02-15 | 362 | 365 | 362 | 362 | 5,500 | 362 |
2010-02-12 | 363 | 366 | 361 | 362 | 4,900 | 362 |
2010-02-10 | 369 | 369 | 361 | 361 | 8,600 | 361 |
2010-02-09 | 367 | 367 | 365 | 366 | 9,000 | 366 |
2010-02-08 | 370 | 376 | 368 | 368 | 10,500 | 368 |
2010-02-05 | 380 | 384 | 377 | 377 | 6,600 | 377 |
2010-02-04 | 383 | 388 | 383 | 386 | 4,000 | 386 |
2010-02-03 | 374 | 384 | 374 | 383 | 8,500 | 383 |
2010-02-02 | 365 | 375 | 365 | 374 | 8,800 | 374 |
2010-02-01 | 370 | 375 | 367 | 367 | 10,200 | 367 |
2010-01-29 | 373 | 378 | 372 | 375 | 7,000 | 375 |
2010-01-28 | 375 | 385 | 371 | 381 | 8,600 | 381 |
2010-01-27 | 387 | 388 | 377 | 377 | 11,300 | 377 |
2010-01-26 | 394 | 398 | 384 | 384 | 18,000 | 384 |
2010-01-25 | 384 | 388 | 383 | 386 | 19,100 | 386 |
2010-01-22 | 385 | 389 | 382 | 384 | 21,600 | 384 |
2010-01-21 | 389 | 396 | 387 | 391 | 20,900 | 391 |
2010-01-20 | 395 | 396 | 392 | 393 | 4,500 | 393 |
2010-01-19 | 400 | 400 | 387 | 391 | 27,800 | 391 |
2010-01-18 | 399 | 403 | 399 | 401 | 3,300 | 401 |
2010-01-15 | 395 | 400 | 395 | 400 | 6,900 | 400 |
2010-01-14 | 396 | 400 | 395 | 399 | 5,700 | 399 |
2010-01-13 | 397 | 400 | 395 | 398 | 7,300 | 398 |
2010-01-12 | 396 | 398 | 394 | 396 | 13,200 | 396 |
2010-01-08 | 387 | 395 | 387 | 394 | 17,800 | 394 |
2010-01-07 | 395 | 395 | 391 | 395 | 5,600 | 395 |
2010-01-06 | 392 | 397 | 390 | 395 | 6,000 | 395 |
2010-01-05 | 395 | 399 | 392 | 392 | 11,700 | 392 |
2010-01-04 | 392 | 399 | 391 | 396 | 4,600 | 396 |
分割・併合履歴 : [1997-03-26]1株→1.1株 [1996-03-26]1株→1.1株 [1995-03-28]1株→1.1株