9991 ジェコス(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 1,102 | 1,112 | 1,089 | 1,109 | 27,200 | 1,109 |
2019-12-27 | 1,090 | 1,105 | 1,090 | 1,098 | 28,100 | 1,098 |
2019-12-26 | 1,080 | 1,091 | 1,070 | 1,085 | 40,100 | 1,085 |
2019-12-25 | 1,055 | 1,083 | 1,047 | 1,079 | 49,200 | 1,079 |
2019-12-24 | 1,080 | 1,080 | 1,055 | 1,065 | 46,400 | 1,065 |
2019-12-23 | 1,088 | 1,088 | 1,065 | 1,078 | 51,600 | 1,078 |
2019-12-20 | 1,088 | 1,088 | 1,072 | 1,082 | 27,400 | 1,082 |
2019-12-19 | 1,080 | 1,090 | 1,078 | 1,081 | 21,500 | 1,081 |
2019-12-18 | 1,103 | 1,104 | 1,080 | 1,087 | 28,400 | 1,087 |
2019-12-17 | 1,080 | 1,120 | 1,079 | 1,112 | 65,900 | 1,112 |
2019-12-16 | 1,121 | 1,121 | 1,075 | 1,076 | 63,700 | 1,076 |
2019-12-13 | 1,170 | 1,170 | 1,140 | 1,140 | 147,300 | 1,140 |
2019-12-12 | 1,071 | 1,136 | 1,070 | 1,136 | 193,600 | 1,136 |
2019-12-11 | 1,021 | 1,031 | 1,013 | 1,028 | 30,700 | 1,028 |
2019-12-10 | 1,026 | 1,026 | 1,010 | 1,021 | 32,000 | 1,021 |
2019-12-09 | 1,024 | 1,030 | 1,015 | 1,020 | 54,900 | 1,020 |
2019-12-06 | 982 | 1,014 | 981 | 1,011 | 79,600 | 1,011 |
2019-12-05 | 971 | 976 | 958 | 976 | 47,000 | 976 |
2019-12-04 | 949 | 967 | 943 | 963 | 33,100 | 963 |
2019-12-03 | 949 | 955 | 944 | 955 | 21,000 | 955 |
2019-12-02 | 948 | 956 | 946 | 955 | 13,900 | 955 |
2019-11-29 | 943 | 948 | 939 | 948 | 21,200 | 948 |
2019-11-28 | 943 | 945 | 939 | 944 | 12,400 | 944 |
2019-11-27 | 948 | 951 | 940 | 940 | 15,800 | 940 |
2019-11-26 | 965 | 966 | 948 | 948 | 18,400 | 948 |
2019-11-25 | 952 | 957 | 944 | 957 | 22,800 | 957 |
2019-11-22 | 949 | 949 | 932 | 942 | 18,300 | 942 |
2019-11-21 | 937 | 946 | 929 | 943 | 18,800 | 943 |
2019-11-20 | 931 | 936 | 926 | 936 | 33,100 | 936 |
2019-11-19 | 953 | 953 | 934 | 935 | 29,900 | 935 |
2019-11-18 | 952 | 952 | 946 | 948 | 9,500 | 948 |
2019-11-15 | 940 | 958 | 940 | 952 | 13,700 | 952 |
2019-11-14 | 956 | 956 | 936 | 940 | 19,400 | 940 |
2019-11-13 | 967 | 967 | 948 | 948 | 11,800 | 948 |
2019-11-12 | 957 | 967 | 950 | 967 | 20,600 | 967 |
2019-11-11 | 949 | 955 | 943 | 955 | 23,400 | 955 |
2019-11-08 | 953 | 953 | 939 | 944 | 31,300 | 944 |
2019-11-07 | 951 | 951 | 938 | 943 | 21,400 | 943 |
2019-11-06 | 947 | 954 | 945 | 951 | 38,700 | 951 |
2019-11-05 | 934 | 950 | 934 | 949 | 35,700 | 949 |
2019-11-01 | 944 | 944 | 927 | 933 | 18,500 | 933 |
2019-10-31 | 947 | 947 | 934 | 945 | 27,100 | 945 |
2019-10-30 | 931 | 946 | 929 | 946 | 33,000 | 946 |
2019-10-29 | 931 | 936 | 927 | 936 | 26,500 | 936 |
2019-10-28 | 920 | 931 | 915 | 931 | 25,300 | 931 |
2019-10-25 | 923 | 923 | 916 | 922 | 20,900 | 922 |
2019-10-24 | 920 | 921 | 910 | 920 | 28,300 | 920 |
2019-10-23 | 913 | 915 | 904 | 915 | 22,000 | 915 |
2019-10-21 | 900 | 910 | 900 | 909 | 11,000 | 909 |
2019-10-18 | 901 | 915 | 901 | 903 | 28,300 | 903 |
2019-10-17 | 914 | 918 | 896 | 902 | 34,000 | 902 |
2019-10-16 | 920 | 922 | 913 | 918 | 32,300 | 918 |
2019-10-15 | 899 | 917 | 896 | 913 | 47,800 | 913 |
2019-10-11 | 877 | 879 | 868 | 877 | 16,800 | 877 |
2019-10-10 | 887 | 887 | 867 | 873 | 16,900 | 873 |
2019-10-09 | 870 | 886 | 867 | 886 | 21,100 | 886 |
2019-10-08 | 864 | 874 | 863 | 873 | 16,700 | 873 |
2019-10-07 | 852 | 860 | 848 | 860 | 15,500 | 860 |
2019-10-04 | 845 | 848 | 841 | 848 | 22,700 | 848 |
2019-10-03 | 856 | 856 | 847 | 853 | 15,200 | 853 |
2019-10-02 | 856 | 873 | 856 | 869 | 13,800 | 869 |
2019-10-01 | 858 | 870 | 858 | 866 | 15,200 | 866 |
2019-09-30 | 867 | 867 | 855 | 856 | 18,500 | 856 |
2019-09-27 | 887 | 887 | 867 | 872 | 24,900 | 872 |
2019-09-26 | 896 | 903 | 890 | 902 | 34,600 | 902 |
2019-09-25 | 894 | 894 | 883 | 891 | 18,400 | 891 |
2019-09-24 | 883 | 889 | 879 | 889 | 36,100 | 889 |
2019-09-20 | 885 | 888 | 881 | 881 | 22,200 | 881 |
2019-09-19 | 883 | 890 | 877 | 883 | 32,100 | 883 |
2019-09-18 | 880 | 884 | 878 | 881 | 40,000 | 881 |
2019-09-17 | 882 | 883 | 874 | 879 | 35,600 | 879 |
2019-09-13 | 886 | 886 | 872 | 882 | 47,400 | 882 |
2019-09-12 | 875 | 885 | 875 | 881 | 49,100 | 881 |
2019-09-11 | 861 | 873 | 858 | 871 | 63,800 | 871 |
2019-09-10 | 854 | 859 | 851 | 859 | 38,300 | 859 |
2019-09-09 | 845 | 853 | 842 | 853 | 18,800 | 853 |
2019-09-06 | 840 | 845 | 839 | 840 | 25,200 | 840 |
2019-09-05 | 830 | 835 | 827 | 835 | 41,600 | 835 |
2019-09-04 | 827 | 831 | 825 | 828 | 51,900 | 828 |
2019-09-03 | 830 | 835 | 825 | 833 | 22,300 | 833 |
2019-09-02 | 840 | 843 | 834 | 836 | 15,400 | 836 |
2019-08-30 | 835 | 844 | 830 | 841 | 30,500 | 841 |
2019-08-29 | 829 | 829 | 820 | 825 | 23,200 | 825 |
2019-08-28 | 830 | 833 | 825 | 829 | 21,700 | 829 |
2019-08-27 | 835 | 835 | 825 | 833 | 31,200 | 833 |
2019-08-26 | 834 | 838 | 826 | 826 | 32,700 | 826 |
2019-08-23 | 846 | 855 | 843 | 849 | 51,500 | 849 |
2019-08-22 | 854 | 854 | 845 | 852 | 30,000 | 852 |
2019-08-21 | 842 | 853 | 837 | 848 | 36,100 | 848 |
2019-08-20 | 844 | 854 | 841 | 854 | 16,200 | 854 |
2019-08-19 | 842 | 851 | 837 | 846 | 25,400 | 846 |
2019-08-16 | 829 | 847 | 822 | 842 | 33,600 | 842 |
2019-08-15 | 813 | 839 | 813 | 836 | 47,500 | 836 |
2019-08-14 | 830 | 841 | 827 | 838 | 25,500 | 838 |
2019-08-13 | 832 | 833 | 816 | 822 | 50,900 | 822 |
2019-08-09 | 845 | 848 | 837 | 844 | 30,300 | 844 |
2019-08-08 | 839 | 846 | 831 | 840 | 43,300 | 840 |
2019-08-07 | 851 | 853 | 836 | 844 | 58,700 | 844 |
2019-08-06 | 814 | 855 | 814 | 851 | 86,700 | 851 |
2019-08-05 | 879 | 890 | 850 | 859 | 120,100 | 859 |
2019-08-02 | 928 | 928 | 902 | 909 | 79,100 | 909 |
2019-08-01 | 935 | 939 | 929 | 939 | 26,300 | 939 |
2019-07-31 | 943 | 946 | 935 | 938 | 35,400 | 938 |
2019-07-30 | 945 | 950 | 934 | 941 | 42,900 | 941 |
2019-07-29 | 942 | 945 | 933 | 945 | 33,600 | 945 |
2019-07-26 | 951 | 951 | 932 | 940 | 70,500 | 940 |
2019-07-25 | 972 | 982 | 970 | 970 | 32,300 | 970 |
2019-07-24 | 980 | 980 | 971 | 977 | 27,800 | 977 |
2019-07-23 | 984 | 986 | 978 | 982 | 12,800 | 982 |
2019-07-22 | 987 | 987 | 977 | 979 | 13,100 | 979 |
2019-07-19 | 973 | 987 | 969 | 984 | 26,200 | 984 |
2019-07-18 | 1,002 | 1,003 | 971 | 971 | 32,200 | 971 |
2019-07-17 | 1,007 | 1,009 | 1,001 | 1,006 | 20,300 | 1,006 |
2019-07-16 | 1,004 | 1,006 | 997 | 1,004 | 10,600 | 1,004 |
2019-07-12 | 1,020 | 1,020 | 1,005 | 1,009 | 16,500 | 1,009 |
2019-07-11 | 998 | 1,006 | 987 | 1,006 | 35,600 | 1,006 |
2019-07-10 | 979 | 981 | 966 | 977 | 26,000 | 977 |
2019-07-09 | 983 | 988 | 977 | 979 | 11,000 | 979 |
2019-07-08 | 990 | 992 | 981 | 982 | 15,500 | 982 |
2019-07-05 | 994 | 994 | 983 | 989 | 17,800 | 989 |
2019-07-04 | 995 | 998 | 986 | 998 | 31,300 | 998 |
2019-07-03 | 969 | 985 | 965 | 981 | 43,900 | 981 |
2019-07-02 | 965 | 970 | 959 | 966 | 21,300 | 966 |
2019-07-01 | 962 | 969 | 956 | 969 | 20,500 | 969 |
2019-06-28 | 950 | 960 | 946 | 951 | 15,200 | 951 |
2019-06-27 | 940 | 963 | 940 | 955 | 12,000 | 955 |
2019-06-26 | 948 | 953 | 938 | 939 | 20,600 | 939 |
2019-06-25 | 969 | 974 | 951 | 958 | 21,100 | 958 |
2019-06-24 | 941 | 964 | 941 | 964 | 22,000 | 964 |
2019-06-21 | 950 | 967 | 934 | 934 | 63,300 | 934 |
2019-06-20 | 960 | 960 | 944 | 944 | 19,100 | 944 |
2019-06-19 | 946 | 965 | 946 | 957 | 20,900 | 957 |
2019-06-18 | 956 | 957 | 934 | 936 | 15,300 | 936 |
2019-06-17 | 970 | 970 | 949 | 953 | 10,500 | 953 |
2019-06-14 | 972 | 978 | 966 | 971 | 21,700 | 971 |
2019-06-13 | 973 | 973 | 954 | 962 | 18,700 | 962 |
2019-06-12 | 977 | 981 | 973 | 973 | 15,400 | 973 |
2019-06-11 | 979 | 979 | 972 | 978 | 15,000 | 978 |
2019-06-10 | 979 | 982 | 967 | 976 | 13,600 | 976 |
2019-06-07 | 967 | 971 | 957 | 971 | 15,500 | 971 |
2019-06-06 | 975 | 975 | 960 | 965 | 11,400 | 965 |
2019-06-05 | 959 | 974 | 959 | 972 | 24,700 | 972 |
2019-06-04 | 938 | 951 | 936 | 951 | 12,100 | 951 |
2019-06-03 | 936 | 946 | 931 | 938 | 16,600 | 938 |
2019-05-31 | 951 | 951 | 943 | 948 | 14,500 | 948 |
2019-05-30 | 942 | 955 | 942 | 955 | 12,600 | 955 |
2019-05-29 | 947 | 959 | 937 | 949 | 17,600 | 949 |
2019-05-28 | 954 | 954 | 940 | 949 | 23,900 | 949 |
2019-05-27 | 951 | 962 | 941 | 954 | 19,000 | 954 |
2019-05-24 | 920 | 942 | 917 | 942 | 18,700 | 942 |
2019-05-23 | 935 | 935 | 923 | 924 | 22,200 | 924 |
2019-05-22 | 936 | 939 | 930 | 935 | 13,200 | 935 |
2019-05-21 | 936 | 937 | 929 | 936 | 18,700 | 936 |
2019-05-20 | 950 | 951 | 931 | 939 | 24,700 | 939 |
2019-05-17 | 928 | 949 | 927 | 949 | 24,600 | 949 |
2019-05-16 | 926 | 926 | 905 | 915 | 22,500 | 915 |
2019-05-15 | 922 | 924 | 909 | 924 | 16,400 | 924 |
2019-05-14 | 897 | 916 | 888 | 916 | 27,500 | 916 |
2019-05-13 | 913 | 917 | 908 | 910 | 46,800 | 910 |
2019-05-10 | 919 | 921 | 912 | 913 | 68,800 | 913 |
2019-05-09 | 951 | 953 | 916 | 917 | 73,400 | 917 |
2019-05-08 | 985 | 985 | 951 | 954 | 88,000 | 954 |
2019-05-07 | 1,004 | 1,004 | 990 | 991 | 41,300 | 991 |
2019-04-26 | 1,004 | 1,007 | 998 | 998 | 30,200 | 998 |
2019-04-25 | 1,014 | 1,014 | 999 | 1,002 | 56,000 | 1,002 |
2019-04-24 | 1,030 | 1,040 | 1,020 | 1,031 | 31,400 | 1,031 |
2019-04-23 | 1,022 | 1,032 | 1,016 | 1,030 | 27,200 | 1,030 |
2019-04-22 | 1,022 | 1,022 | 1,011 | 1,017 | 14,100 | 1,017 |
2019-04-19 | 1,020 | 1,024 | 1,015 | 1,017 | 9,900 | 1,017 |
2019-04-18 | 1,035 | 1,035 | 1,019 | 1,022 | 26,400 | 1,022 |
2019-04-17 | 1,034 | 1,035 | 1,023 | 1,034 | 15,600 | 1,034 |
2019-04-16 | 1,035 | 1,037 | 1,027 | 1,029 | 10,600 | 1,029 |
2019-04-15 | 1,033 | 1,041 | 1,032 | 1,032 | 18,000 | 1,032 |
2019-04-12 | 1,024 | 1,027 | 1,019 | 1,027 | 14,200 | 1,027 |
2019-04-11 | 1,021 | 1,025 | 1,019 | 1,020 | 8,900 | 1,020 |
2019-04-10 | 1,021 | 1,024 | 1,016 | 1,023 | 9,300 | 1,023 |
2019-04-09 | 1,021 | 1,022 | 1,011 | 1,021 | 21,000 | 1,021 |
2019-04-08 | 1,032 | 1,032 | 1,021 | 1,021 | 8,700 | 1,021 |
2019-04-05 | 1,027 | 1,030 | 1,020 | 1,027 | 20,900 | 1,027 |
2019-04-04 | 1,027 | 1,027 | 1,019 | 1,027 | 21,000 | 1,027 |
2019-04-03 | 1,038 | 1,038 | 1,017 | 1,027 | 23,800 | 1,027 |
2019-04-02 | 1,055 | 1,060 | 1,035 | 1,037 | 20,700 | 1,037 |
2019-04-01 | 1,037 | 1,065 | 1,037 | 1,058 | 20,500 | 1,058 |
2019-03-29 | 1,048 | 1,050 | 1,032 | 1,035 | 9,900 | 1,035 |
2019-03-28 | 1,057 | 1,057 | 1,042 | 1,044 | 26,900 | 1,044 |
2019-03-27 | 1,050 | 1,074 | 1,036 | 1,074 | 31,100 | 1,074 |
2019-03-26 | 1,029 | 1,061 | 1,029 | 1,061 | 47,900 | 1,061 |
2019-03-25 | 1,053 | 1,053 | 1,021 | 1,021 | 28,300 | 1,021 |
2019-03-22 | 1,036 | 1,054 | 1,031 | 1,054 | 25,500 | 1,054 |
2019-03-20 | 1,021 | 1,036 | 1,020 | 1,029 | 27,300 | 1,029 |
2019-03-19 | 1,013 | 1,021 | 1,006 | 1,020 | 25,000 | 1,020 |
2019-03-18 | 1,000 | 1,015 | 997 | 1,015 | 28,800 | 1,015 |
2019-03-15 | 996 | 1,007 | 992 | 992 | 35,800 | 992 |
2019-03-14 | 1,015 | 1,018 | 992 | 994 | 64,900 | 994 |
2019-03-13 | 1,024 | 1,027 | 1,012 | 1,013 | 18,500 | 1,013 |
2019-03-12 | 1,018 | 1,035 | 1,018 | 1,026 | 26,400 | 1,026 |
2019-03-11 | 1,005 | 1,014 | 1,005 | 1,014 | 14,300 | 1,014 |
2019-03-08 | 1,006 | 1,017 | 1,002 | 1,003 | 31,600 | 1,003 |
2019-03-07 | 1,023 | 1,030 | 1,013 | 1,020 | 23,800 | 1,020 |
2019-03-06 | 1,032 | 1,040 | 1,030 | 1,030 | 20,900 | 1,030 |
2019-03-05 | 1,038 | 1,044 | 1,032 | 1,038 | 16,100 | 1,038 |
2019-03-04 | 1,050 | 1,051 | 1,038 | 1,046 | 13,300 | 1,046 |
2019-03-01 | 1,059 | 1,059 | 1,046 | 1,047 | 16,400 | 1,047 |
2019-02-28 | 1,061 | 1,069 | 1,050 | 1,059 | 12,600 | 1,059 |
2019-02-27 | 1,064 | 1,076 | 1,058 | 1,066 | 19,600 | 1,066 |
2019-02-26 | 1,044 | 1,064 | 1,043 | 1,062 | 20,100 | 1,062 |
2019-02-25 | 1,075 | 1,075 | 1,041 | 1,043 | 33,400 | 1,043 |
2019-02-22 | 1,087 | 1,087 | 1,061 | 1,074 | 23,700 | 1,074 |
2019-02-21 | 1,071 | 1,098 | 1,071 | 1,095 | 36,200 | 1,095 |
2019-02-20 | 1,047 | 1,073 | 1,047 | 1,068 | 18,300 | 1,068 |
2019-02-19 | 1,048 | 1,057 | 1,042 | 1,045 | 20,400 | 1,045 |
2019-02-18 | 1,019 | 1,048 | 1,019 | 1,048 | 28,300 | 1,048 |
2019-02-15 | 1,010 | 1,012 | 1,000 | 1,004 | 44,300 | 1,004 |
2019-02-14 | 1,031 | 1,035 | 1,011 | 1,018 | 35,300 | 1,018 |
2019-02-13 | 1,042 | 1,042 | 1,020 | 1,031 | 31,800 | 1,031 |
2019-02-12 | 1,036 | 1,044 | 1,031 | 1,033 | 39,200 | 1,033 |
2019-02-08 | 1,031 | 1,037 | 1,021 | 1,027 | 24,000 | 1,027 |
2019-02-07 | 1,032 | 1,045 | 1,023 | 1,045 | 14,300 | 1,045 |
2019-02-06 | 1,047 | 1,047 | 1,028 | 1,032 | 20,300 | 1,032 |
2019-02-05 | 1,049 | 1,054 | 1,039 | 1,047 | 14,800 | 1,047 |
2019-02-04 | 1,015 | 1,048 | 1,011 | 1,044 | 40,300 | 1,044 |
2019-02-01 | 1,009 | 1,018 | 1,004 | 1,011 | 42,800 | 1,011 |
2019-01-31 | 1,011 | 1,056 | 1,007 | 1,010 | 57,600 | 1,010 |
2019-01-30 | 1,027 | 1,030 | 1,009 | 1,009 | 31,200 | 1,009 |
2019-01-29 | 1,021 | 1,029 | 1,021 | 1,027 | 10,700 | 1,027 |
2019-01-28 | 1,029 | 1,029 | 1,019 | 1,021 | 15,200 | 1,021 |
2019-01-25 | 1,033 | 1,042 | 1,028 | 1,028 | 10,700 | 1,028 |
2019-01-24 | 1,027 | 1,028 | 1,015 | 1,024 | 13,600 | 1,024 |
2019-01-23 | 1,028 | 1,031 | 1,023 | 1,023 | 9,300 | 1,023 |
2019-01-22 | 1,047 | 1,047 | 1,028 | 1,034 | 10,100 | 1,034 |
2019-01-21 | 1,040 | 1,047 | 1,034 | 1,038 | 12,100 | 1,038 |
2019-01-18 | 1,029 | 1,044 | 1,029 | 1,035 | 11,800 | 1,035 |
2019-01-17 | 1,025 | 1,039 | 1,022 | 1,029 | 14,000 | 1,029 |
2019-01-16 | 1,029 | 1,036 | 1,023 | 1,023 | 12,600 | 1,023 |
2019-01-15 | 1,025 | 1,038 | 1,023 | 1,034 | 17,300 | 1,034 |
2019-01-11 | 1,037 | 1,037 | 1,020 | 1,023 | 15,300 | 1,023 |
2019-01-10 | 1,023 | 1,037 | 1,016 | 1,034 | 23,000 | 1,034 |
2019-01-09 | 1,037 | 1,037 | 1,020 | 1,023 | 22,000 | 1,023 |
2019-01-08 | 1,030 | 1,042 | 1,023 | 1,034 | 15,500 | 1,034 |
2019-01-07 | 1,039 | 1,046 | 1,027 | 1,035 | 14,700 | 1,035 |
2019-01-04 | 1,015 | 1,027 | 995 | 1,022 | 28,700 | 1,022 |
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