9991 ジェコス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	968	968	955	960	19,900	960
2020-12-29	968	978	964	978	23,300	978
2020-12-28	968	968	952	968	24,900	968
2020-12-25	973	975	965	967	28,300	967
2020-12-24	960	966	955	966	29,300	966
2020-12-23	970	970	953	956	9,500	956
2020-12-22	976	976	951	960	19,100	960
2020-12-21	980	981	965	979	13,000	979
2020-12-18	962	979	957	979	22,700	979
2020-12-17	977	977	955	961	38,300	961
2020-12-16	973	980	964	980	51,300	980
2020-12-15	970	970	956	963	29,100	963
2020-12-14	961	961	946	961	24,500	961
2020-12-11	951	951	936	950	11,200	950
2020-12-10	963	963	950	951	14,200	951
2020-12-09	960	962	952	960	10,100	960
2020-12-08	948	965	938	965	37,600	965
2020-12-07	959	959	932	938	31,300	938
2020-12-04	941	952	934	951	21,800	951
2020-12-03	945	950	933	943	27,400	943
2020-12-02	932	947	930	943	38,200	943
2020-12-01	963	967	932	937	32,100	937
2020-11-30	930	962	922	957	46,200	957
2020-11-27	926	935	924	926	22,400	926
2020-11-26	924	935	918	918	20,800	918
2020-11-25	959	959	924	924	32,500	924
2020-11-24	954	967	944	944	29,500	944
2020-11-20	958	958	937	939	22,700	939
2020-11-19	966	966	948	958	11,800	958
2020-11-18	969	969	953	953	14,400	953
2020-11-17	980	990	969	978	34,300	978
2020-11-16	972	995	972	995	39,500	995
2020-11-13	980	980	965	965	19,700	965
2020-11-12	990	990	970	985	15,700	985
2020-11-11	994	994	980	990	33,100	990
2020-11-10	975	990	962	984	48,900	984
2020-11-09	965	966	946	962	22,500	962
2020-11-06	972	983	947	952	38,400	952
2020-11-05	936	997	930	987	88,000	987
2020-11-04	938	939	923	935	23,500	935
2020-11-02	910	934	910	934	21,400	934
2020-10-30	920	922	898	908	37,700	908
2020-10-29	912	924	910	915	13,500	915
2020-10-28	921	926	912	920	17,500	920
2020-10-27	930	930	913	921	28,600	921
2020-10-26	919	939	914	939	24,200	939
2020-10-23	928	930	915	921	13,700	921
2020-10-22	935	935	917	924	19,400	924
2020-10-21	926	940	925	931	23,300	931
2020-10-20	927	927	917	919	10,800	919
2020-10-19	919	929	913	929	12,000	929
2020-10-16	914	919	905	910	10,200	910
2020-10-15	927	932	914	914	19,100	914
2020-10-14	939	939	926	930	9,300	930
2020-10-13	936	939	927	939	26,300	939
2020-10-12	940	942	932	936	15,700	936
2020-10-09	944	944	928	934	11,000	934
2020-10-08	936	952	935	944	30,600	944
2020-10-07	938	944	932	932	21,400	932
2020-10-06	964	970	949	952	16,500	952
2020-10-05	927	956	927	951	35,600	951
2020-10-02	941	950	912	913	35,100	913
2020-09-30	975	975	939	939	37,200	939
2020-09-29	936	967	921	967	46,600	967
2020-09-28	945	952	933	952	35,900	952
2020-09-25	933	948	930	945	33,600	945
2020-09-24	942	942	927	933	33,500	933
2020-09-23	930	941	928	941	13,700	941
2020-09-18	941	944	925	944	32,600	944
2020-09-17	938	950	930	938	18,600	938
2020-09-16	936	950	931	942	20,600	942
2020-09-15	931	939	921	939	22,500	939
2020-09-14	922	935	922	931	26,100	931
2020-09-11	912	925	909	922	33,500	922
2020-09-10	921	927	910	924	31,500	924
2020-09-09	923	931	914	915	35,500	915
2020-09-08	916	949	910	949	32,700	949
2020-09-07	910	917	900	917	20,900	917
2020-09-04	900	915	900	910	15,300	910
2020-09-03	915	920	907	911	14,000	911
2020-09-02	923	923	908	912	18,500	912
2020-09-01	946	948	910	919	23,500	919
2020-08-31	909	952	909	952	61,700	952
2020-08-28	927	937	901	916	23,600	916
2020-08-27	936	939	921	927	6,700	927
2020-08-26	944	947	936	936	8,100	936
2020-08-25	955	968	948	957	43,700	957
2020-08-24	920	942	915	940	24,600	940
2020-08-21	909	922	902	917	28,700	917
2020-08-20	896	907	891	900	21,800	900
2020-08-19	913	913	892	903	17,800	903
2020-08-18	908	912	901	910	15,900	910
2020-08-17	909	913	901	911	13,900	911
2020-08-14	924	924	901	909	29,000	909
2020-08-13	945	945	905	924	38,700	924
2020-08-12	914	933	908	933	24,400	933
2020-08-11	889	908	885	908	32,900	908
2020-08-07	884	893	871	874	18,200	874
2020-08-06	902	902	877	880	22,000	880
2020-08-05	900	903	885	892	10,400	892
2020-08-04	898	907	888	898	23,100	898
2020-08-03	897	902	886	896	15,900	896
2020-07-31	925	925	872	878	48,500	878
2020-07-30	954	966	904	932	110,300	932
2020-07-29	983	988	940	953	64,700	953
2020-07-28	973	975	946	960	44,100	960
2020-07-27	940	973	929	973	37,000	973
2020-07-22	960	961	937	937	36,200	937
2020-07-21	934	965	934	965	64,700	965
2020-07-20	922	930	907	930	21,600	930
2020-07-17	943	946	925	931	24,900	931
2020-07-16	925	944	916	943	39,200	943
2020-07-15	896	926	890	925	69,700	925
2020-07-14	875	889	869	887	32,100	887
2020-07-13	882	884	870	875	44,600	875
2020-07-10	867	868	855	864	31,900	864
2020-07-09	861	873	861	870	20,100	870
2020-07-08	872	880	860	861	54,300	861
2020-07-07	888	888	866	875	46,300	875
2020-07-06	901	910	873	888	85,500	888
2020-07-03	890	890	862	880	53,500	880
2020-07-02	909	910	876	887	66,400	887
2020-07-01	937	937	900	901	35,000	901
2020-06-30	948	948	921	926	14,700	926
2020-06-29	950	950	926	930	17,900	930
2020-06-26	933	958	932	958	37,400	958
2020-06-25	929	935	912	914	19,900	914
2020-06-24	932	943	925	929	19,400	929
2020-06-23	944	944	918	940	35,700	940
2020-06-22	970	970	916	935	60,400	935
2020-06-19	965	970	948	970	23,900	970
2020-06-18	951	969	943	962	20,400	962
2020-06-17	931	953	921	942	36,000	942
2020-06-16	886	935	886	931	32,900	931
2020-06-15	911	915	875	875	30,900	875
2020-06-12	908	923	905	910	40,900	910
2020-06-11	981	981	946	946	16,700	946
2020-06-10	993	993	980	989	14,500	989
2020-06-09	999	999	982	994	13,100	994
2020-06-08	1,000	1,000	988	1,000	13,800	1,000
2020-06-05	992	992	981	991	13,400	991
2020-06-04	984	1,000	967	986	35,100	986
2020-06-03	970	984	967	984	21,600	984
2020-06-02	962	965	952	959	19,000	959
2020-06-01	991	992	960	960	27,500	960
2020-05-29	1,014	1,015	981	995	26,400	995
2020-05-28	1,022	1,032	997	1,015	40,500	1,015
2020-05-27	998	1,015	982	1,013	26,600	1,013
2020-05-26	992	999	983	999	22,400	999
2020-05-25	958	992	952	992	32,900	992
2020-05-22	962	962	939	946	19,900	946
2020-05-21	965	965	945	957	17,600	957
2020-05-20	958	964	947	962	19,300	962
2020-05-19	940	956	931	956	19,900	956
2020-05-18	910	927	899	925	17,800	925
2020-05-15	882	911	876	905	26,500	905
2020-05-14	906	906	880	881	14,900	881
2020-05-13	887	908	878	908	23,400	908
2020-05-12	900	900	882	887	19,500	887
2020-05-11	883	908	877	904	45,700	904
2020-05-08	858	882	851	879	26,200	879
2020-05-07	843	854	830	841	28,900	841
2020-05-01	876	877	842	843	32,900	843
2020-04-30	885	886	873	875	24,700	875
2020-04-28	876	877	851	877	28,800	877
2020-04-27	877	877	858	873	56,300	873
2020-04-24	874	886	845	875	56,300	875
2020-04-23	840	859	835	859	31,500	859
2020-04-22	820	833	801	825	28,900	825
2020-04-21	807	825	805	820	28,300	820
2020-04-20	814	831	804	806	25,200	806
2020-04-17	829	839	803	803	29,000	803
2020-04-16	765	814	755	814	39,700	814
2020-04-15	799	799	760	763	35,700	763
2020-04-14	798	799	778	786	25,000	786
2020-04-13	807	807	786	787	33,000	787
2020-04-10	791	802	774	801	17,800	801
2020-04-09	777	793	773	786	21,300	786
2020-04-08	781	800	774	779	29,600	779
2020-04-07	778	787	757	781	36,900	781
2020-04-06	742	774	730	767	35,300	767
2020-04-03	740	759	734	740	38,700	740
2020-04-02	730	746	712	733	24,000	733
2020-04-01	775	781	739	741	24,400	741
2020-03-31	837	837	773	784	29,700	784
2020-03-30	832	836	798	836	54,100	836
2020-03-27	816	852	815	852	47,900	852
2020-03-26	791	804	762	801	66,700	801
2020-03-25	792	796	765	796	46,300	796
2020-03-24	742	763	727	763	50,200	763
2020-03-23	717	739	693	739	55,300	739
2020-03-19	706	728	685	702	50,700	702
2020-03-18	732	742	700	700	43,000	700
2020-03-17	671	730	665	725	70,300	725
2020-03-16	710	735	690	693	58,300	693
2020-03-13	690	722	665	702	69,800	702
2020-03-12	769	773	740	747	67,400	747
2020-03-11	801	810	780	782	59,200	782
2020-03-10	769	807	752	803	45,100	803
2020-03-09	813	824	800	803	90,000	803
2020-03-06	851	851	828	828	51,700	828
2020-03-05	890	891	856	857	54,000	857
2020-03-04	850	890	850	879	39,500	879
2020-03-03	924	929	869	869	60,000	869
2020-03-02	877	943	877	905	72,100	905
2020-02-28	887	911	883	892	66,400	892
2020-02-27	975	975	930	930	47,000	930
2020-02-26	975	982	958	970	60,000	970
2020-02-25	995	1,000	984	986	44,600	986
2020-02-21	1,031	1,050	1,031	1,041	28,000	1,041
2020-02-20	1,028	1,050	1,022	1,034	25,900	1,034
2020-02-19	1,009	1,024	1,001	1,016	26,200	1,016
2020-02-18	1,025	1,030	1,002	1,008	31,400	1,008
2020-02-17	1,049	1,051	1,033	1,038	11,400	1,038
2020-02-14	1,058	1,064	1,050	1,063	17,100	1,063
2020-02-13	1,070	1,070	1,060	1,066	15,700	1,066
2020-02-12	1,079	1,081	1,067	1,073	12,400	1,073
2020-02-10	1,069	1,085	1,066	1,079	15,700	1,079
2020-02-07	1,083	1,088	1,069	1,086	22,500	1,086
2020-02-06	1,087	1,092	1,076	1,083	28,500	1,083
2020-02-05	1,071	1,080	1,063	1,067	23,100	1,067
2020-02-04	1,057	1,061	1,048	1,060	12,900	1,060
2020-02-03	1,050	1,064	1,033	1,059	22,000	1,059
2020-01-31	1,089	1,096	1,075	1,075	27,100	1,075
2020-01-30	1,090	1,090	1,062	1,075	28,300	1,075
2020-01-29	1,100	1,107	1,083	1,090	17,900	1,090
2020-01-28	1,074	1,105	1,061	1,102	39,300	1,102
2020-01-27	1,090	1,106	1,082	1,084	27,000	1,084
2020-01-24	1,139	1,139	1,112	1,112	26,800	1,112
2020-01-23	1,125	1,137	1,124	1,132	28,500	1,132
2020-01-22	1,134	1,134	1,119	1,123	23,300	1,123
2020-01-21	1,126	1,135	1,115	1,134	30,500	1,134
2020-01-20	1,100	1,130	1,096	1,130	41,400	1,130
2020-01-17	1,087	1,102	1,085	1,100	18,800	1,100
2020-01-16	1,095	1,110	1,084	1,087	51,400	1,087
2020-01-15	1,099	1,109	1,083	1,095	27,500	1,095
2020-01-14	1,131	1,140	1,095	1,098	41,100	1,098
2020-01-10	1,135	1,135	1,121	1,129	24,700	1,129
2020-01-09	1,141	1,144	1,132	1,135	40,000	1,135
2020-01-08	1,115	1,118	1,088	1,111	62,100	1,111
2020-01-07	1,098	1,116	1,094	1,113	24,700	1,113
2020-01-06	1,100	1,101	1,084	1,098	39,600	1,098

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31