9991 ジェコス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	822	828	822	825	12,400	825
2021-12-29	812	825	810	825	21,000	825
2021-12-28	805	813	805	813	16,800	813
2021-12-27	793	812	790	805	63,000	805
2021-12-24	789	795	785	792	18,700	792
2021-12-23	786	789	782	789	39,600	789
2021-12-22	789	789	782	782	19,600	782
2021-12-21	789	790	779	787	25,000	787
2021-12-20	802	802	778	778	34,700	778
2021-12-17	809	816	803	808	23,300	808
2021-12-16	804	810	801	806	51,900	806
2021-12-15	799	804	797	798	26,600	798
2021-12-14	800	801	796	799	26,300	799
2021-12-13	806	806	795	799	30,900	799
2021-12-10	806	806	800	802	15,800	802
2021-12-09	805	806	799	806	16,200	806
2021-12-08	804	806	798	806	24,900	806
2021-12-07	795	806	792	805	48,500	805
2021-12-06	796	800	785	785	29,100	785
2021-12-03	782	794	782	794	35,900	794
2021-12-02	777	791	775	778	46,600	778
2021-12-01	768	779	766	770	75,000	770
2021-11-30	786	796	768	768	47,800	768
2021-11-29	793	793	773	773	42,600	773
2021-11-26	811	811	797	797	12,900	797
2021-11-25	813	820	811	811	19,700	811
2021-11-24	809	814	804	812	16,700	812
2021-11-22	792	811	787	807	27,000	807
2021-11-19	796	797	783	792	35,800	792
2021-11-18	803	803	792	792	47,200	792
2021-11-17	817	818	802	803	29,700	803
2021-11-16	828	835	817	817	35,300	817
2021-11-15	816	827	814	827	33,300	827
2021-11-12	809	814	806	812	37,200	812
2021-11-11	815	818	806	807	35,900	807
2021-11-10	826	826	814	820	34,300	820
2021-11-09	836	836	817	817	51,800	817
2021-11-08	850	850	833	836	24,000	836
2021-11-05	850	852	841	842	33,300	842
2021-11-04	877	877	822	822	85,500	822
2021-11-02	870	876	865	867	12,300	867
2021-11-01	865	875	864	875	14,200	875
2021-10-29	880	880	860	860	27,900	860
2021-10-28	873	880	867	880	16,700	880
2021-10-27	870	879	870	873	8,100	873
2021-10-26	882	884	873	873	11,000	873
2021-10-25	880	882	878	880	7,100	880
2021-10-22	883	883	875	878	8,800	878
2021-10-21	878	878	874	874	4,400	874
2021-10-20	883	883	875	878	8,800	878
2021-10-19	880	883	874	883	7,800	883
2021-10-18	880	880	875	880	7,700	880
2021-10-15	878	880	873	880	5,900	880
2021-10-14	872	872	867	871	5,800	871
2021-10-13	874	876	867	876	11,800	876
2021-10-12	878	878	875	875	5,400	875
2021-10-11	887	888	878	880	11,700	880
2021-10-08	878	884	874	882	19,600	882
2021-10-07	867	875	866	866	10,500	866
2021-10-06	868	875	865	865	12,800	865
2021-10-05	865	870	862	862	17,600	862
2021-10-04	877	877	869	871	10,700	871
2021-10-01	877	879	870	871	26,700	871
2021-09-30	899	900	882	882	23,800	882
2021-09-29	900	904	894	904	31,600	904
2021-09-28	910	919	903	919	22,800	919
2021-09-27	920	920	912	916	12,000	916
2021-09-24	914	914	904	912	23,400	912
2021-09-22	913	913	897	899	22,000	899
2021-09-21	904	911	896	911	20,700	911
2021-09-17	912	914	905	914	22,200	914
2021-09-16	907	915	906	915	16,900	915
2021-09-15	915	919	907	915	15,000	915
2021-09-14	923	925	916	925	16,100	925
2021-09-13	914	923	912	923	13,600	923
2021-09-10	917	918	910	918	29,200	918
2021-09-09	915	916	906	910	13,700	910
2021-09-08	910	924	906	922	41,200	922
2021-09-07	907	912	902	909	22,200	909
2021-09-06	898	902	897	902	12,000	902
2021-09-03	890	895	887	894	19,400	894
2021-09-02	895	897	886	892	11,600	892
2021-09-01	893	899	888	899	14,800	899
2021-08-31	892	894	887	889	12,700	889
2021-08-30	883	897	883	897	12,000	897
2021-08-27	876	883	874	880	10,000	880
2021-08-26	876	883	874	880	11,100	880
2021-08-25	882	890	873	876	18,500	876
2021-08-24	879	881	874	879	17,100	879
2021-08-23	876	879	870	875	13,700	875
2021-08-20	867	874	862	866	19,300	866
2021-08-19	863	872	861	861	8,500	861
2021-08-18	860	877	860	863	24,200	863
2021-08-17	865	866	861	861	12,400	861
2021-08-16	869	871	863	863	25,900	863
2021-08-13	867	867	864	866	8,300	866
2021-08-12	867	869	865	868	11,500	868
2021-08-11	862	865	860	865	25,000	865
2021-08-10	873	873	860	861	25,000	861
2021-08-06	870	871	866	870	8,200	870
2021-08-05	876	876	869	870	20,400	870
2021-08-04	892	892	878	878	20,100	878
2021-08-03	893	894	889	892	9,900	892
2021-08-02	886	900	886	897	23,500	897
2021-07-30	894	894	880	880	13,900	880
2021-07-29	895	898	883	898	34,800	898
2021-07-28	902	907	900	902	11,000	902
2021-07-27	910	910	904	910	17,200	910
2021-07-26	905	907	894	900	15,300	900
2021-07-21	893	902	886	888	17,800	888
2021-07-20	890	898	888	896	16,400	896
2021-07-19	896	896	889	891	17,100	891
2021-07-16	900	908	897	897	16,000	897
2021-07-15	916	918	903	905	21,100	905
2021-07-14	914	917	908	909	19,800	909
2021-07-13	907	916	902	916	38,100	916
2021-07-12	907	907	893	897	31,300	897
2021-07-09	873	894	870	886	33,800	886
2021-07-08	890	891	878	878	36,200	878
2021-07-07	895	899	890	892	12,700	892
2021-07-06	903	907	898	905	19,100	905
2021-07-05	895	900	885	897	30,500	897
2021-07-02	884	892	884	890	18,100	890
2021-07-01	880	886	879	884	17,400	884
2021-06-30	893	896	878	878	32,000	878
2021-06-29	903	903	888	891	25,400	891
2021-06-28	904	907	902	905	17,700	905
2021-06-25	909	910	900	906	21,100	906
2021-06-24	902	905	896	903	27,400	903
2021-06-23	894	904	892	902	17,800	902
2021-06-22	885	893	883	893	26,800	893
2021-06-21	875	881	873	873	41,200	873
2021-06-18	894	894	879	881	26,500	881
2021-06-17	890	898	888	895	29,900	895
2021-06-16	889	896	885	896	30,300	896
2021-06-15	885	892	882	883	23,200	883
2021-06-14	883	885	876	883	25,000	883
2021-06-11	885	885	880	880	23,000	880
2021-06-10	876	886	873	886	25,300	886
2021-06-09	877	881	877	879	15,600	879
2021-06-08	876	882	875	877	19,400	877
2021-06-07	884	884	869	874	36,900	874
2021-06-04	870	876	869	873	30,200	873
2021-06-03	876	879	867	869	40,300	869
2021-06-02	879	885	871	874	49,500	874
2021-06-01	877	882	869	878	39,500	878
2021-05-31	890	892	875	875	36,500	875
2021-05-28	885	898	881	896	57,900	896
2021-05-27	863	894	860	874	306,000	874
2021-05-26	870	871	861	862	90,300	862
2021-05-25	875	878	866	866	116,000	866
2021-05-24	876	881	873	878	58,300	878
2021-05-21	887	889	876	878	81,200	878
2021-05-20	886	895	885	885	24,600	885
2021-05-19	887	892	886	886	31,900	886
2021-05-18	888	894	886	893	25,800	893
2021-05-17	890	895	886	886	29,300	886
2021-05-14	892	900	886	888	73,000	888
2021-05-13	901	914	891	891	36,700	891
2021-05-12	916	916	899	902	55,600	902
2021-05-11	921	937	915	915	23,700	915
2021-05-10	923	929	918	918	33,300	918
2021-05-07	917	927	916	919	29,800	919
2021-05-06	903	916	902	906	36,900	906
2021-04-30	911	917	893	893	57,200	893
2021-04-28	918	923	910	910	25,000	910
2021-04-27	928	928	917	917	38,400	917
2021-04-26	921	932	919	922	64,400	922
2021-04-23	961	970	957	965	25,900	965
2021-04-22	970	978	960	960	15,000	960
2021-04-21	971	973	954	956	23,900	956
2021-04-20	975	994	970	986	35,700	986
2021-04-19	987	991	970	974	11,200	974
2021-04-16	981	986	975	982	10,900	982
2021-04-15	976	988	968	984	19,900	984
2021-04-14	966	980	962	980	27,200	980
2021-04-13	954	975	954	966	15,400	966
2021-04-12	952	956	946	953	8,500	953
2021-04-09	951	958	946	946	14,800	946
2021-04-08	963	964	946	948	19,800	948
2021-04-07	964	973	962	973	21,500	973
2021-04-06	972	979	955	964	14,900	964
2021-04-05	965	980	961	977	20,500	977
2021-04-02	973	975	964	965	10,400	965
2021-04-01	964	982	964	972	22,100	972
2021-03-31	986	999	963	963	38,100	963
2021-03-30	992	994	979	992	31,100	992
2021-03-29	1,017	1,017	1,000	1,010	45,900	1,010
2021-03-26	1,010	1,015	1,003	1,010	41,000	1,010
2021-03-25	1,006	1,010	996	1,006	26,100	1,006
2021-03-24	1,010	1,011	992	999	51,700	999
2021-03-23	1,025	1,026	1,015	1,022	38,300	1,022
2021-03-22	1,014	1,027	1,006	1,022	54,000	1,022
2021-03-19	1,019	1,019	1,007	1,013	49,900	1,013
2021-03-18	1,038	1,038	1,025	1,030	20,300	1,030
2021-03-17	1,030	1,038	1,021	1,038	39,900	1,038
2021-03-16	997	1,040	995	1,039	72,200	1,039
2021-03-15	980	993	980	992	28,900	992
2021-03-12	973	983	965	979	40,400	979
2021-03-11	989	992	974	979	34,400	979
2021-03-10	967	985	956	979	44,800	979
2021-03-09	965	965	946	963	26,500	963
2021-03-08	962	964	949	956	27,800	956
2021-03-05	947	959	934	959	33,400	959
2021-03-04	946	958	937	947	31,800	947
2021-03-03	951	951	935	944	32,600	944
2021-03-02	945	948	925	942	40,600	942
2021-03-01	912	944	912	944	47,700	944
2021-02-26	940	940	906	906	66,100	906
2021-02-25	962	962	942	942	32,900	942
2021-02-24	959	960	947	947	19,500	947
2021-02-22	961	961	945	960	18,900	960
2021-02-19	963	963	948	953	20,100	953
2021-02-18	966	969	958	965	22,400	965
2021-02-17	956	975	956	974	19,000	974
2021-02-16	972	972	956	962	19,700	962
2021-02-15	973	975	966	972	21,200	972
2021-02-12	980	982	968	971	11,500	971
2021-02-10	984	985	973	980	23,200	980
2021-02-09	975	983	963	983	15,900	983
2021-02-08	982	983	970	974	26,600	974
2021-02-05	970	974	966	970	19,700	970
2021-02-04	959	981	959	974	47,100	974
2021-02-03	955	963	955	959	18,700	959
2021-02-02	940	958	940	955	10,000	955
2021-02-01	935	949	935	941	19,100	941
2021-01-29	953	953	940	942	24,300	942
2021-01-28	952	962	946	962	28,800	962
2021-01-27	956	957	948	954	14,200	954
2021-01-26	968	968	947	956	24,200	956
2021-01-25	962	964	954	960	20,100	960
2021-01-22	963	968	958	959	17,500	959
2021-01-21	960	969	957	961	10,900	961
2021-01-20	957	959	952	957	8,500	957
2021-01-19	964	966	957	957	13,100	957
2021-01-18	965	969	962	963	9,700	963
2021-01-15	976	976	961	965	15,300	965
2021-01-14	980	981	970	976	13,400	976
2021-01-13	979	983	971	978	24,500	978
2021-01-12	975	980	966	976	18,500	976
2021-01-08	973	978	968	977	20,000	977
2021-01-07	970	976	962	973	24,100	973
2021-01-06	956	963	952	962	11,400	962
2021-01-05	952	960	947	956	13,300	956
2021-01-04	961	961	947	959	16,500	959

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