6249 (株)ゲームカード・ジョイコホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,293	1,309	1,293	1,299	5,800	1,299
2011-12-29	1,305	1,305	1,285	1,292	4,800	1,292
2011-12-28	1,273	1,290	1,272	1,288	6,300	1,288
2011-12-27	1,300	1,305	1,271	1,285	23,500	1,285
2011-12-26	1,285	1,293	1,265	1,280	15,200	1,280
2011-12-22	1,278	1,278	1,265	1,266	4,900	1,266
2011-12-21	1,262	1,288	1,255	1,262	16,100	1,262
2011-12-20	1,282	1,295	1,268	1,268	15,900	1,268
2011-12-19	1,350	1,358	1,277	1,296	32,400	1,296
2011-12-16	1,247	1,365	1,237	1,307	120,100	1,307
2011-12-15	1,138	1,165	1,130	1,150	6,700	1,150
2011-12-14	1,145	1,160	1,145	1,146	2,400	1,146
2011-12-13	1,166	1,166	1,130	1,150	8,600	1,150
2011-12-12	1,180	1,197	1,160	1,166	8,000	1,166
2011-12-09	1,138	1,247	1,135	1,177	23,300	1,177
2011-12-08	1,130	1,130	1,121	1,129	5,700	1,129
2011-12-07	1,122	1,132	1,110	1,132	13,200	1,132
2011-12-06	1,123	1,139	1,122	1,122	16,600	1,122
2011-12-05	1,115	1,117	1,095	1,111	12,400	1,111
2011-12-02	1,082	1,092	1,079	1,085	2,700	1,085
2011-12-01	1,085	1,099	1,082	1,082	7,800	1,082
2011-11-30	1,074	1,078	1,072	1,072	1,400	1,072
2011-11-29	1,072	1,080	1,070	1,080	9,400	1,080
2011-11-28	1,080	1,085	1,070	1,077	3,400	1,077
2011-11-25	1,094	1,094	1,068	1,070	7,000	1,070
2011-11-24	1,089	1,092	1,070	1,089	7,700	1,089
2011-11-22	1,106	1,144	1,085	1,110	18,500	1,110
2011-11-21	1,076	1,140	1,073	1,107	23,200	1,107
2011-11-18	1,078	1,079	1,069	1,069	6,500	1,069
2011-11-17	1,070	1,090	1,070	1,086	27,700	1,086
2011-11-16	1,070	1,072	1,065	1,072	8,600	1,072
2011-11-15	1,070	1,073	1,070	1,073	5,700	1,073
2011-11-14	1,056	1,071	1,056	1,071	8,300	1,071
2011-11-11	1,054	1,056	1,054	1,056	2,100	1,056
2011-11-10	1,061	1,061	1,050	1,054	7,200	1,054
2011-11-09	1,072	1,075	1,071	1,071	2,000	1,071
2011-11-08	1,071	1,073	1,069	1,073	6,700	1,073
2011-11-07	1,070	1,079	1,060	1,073	12,200	1,073
2011-11-04	1,053	1,074	1,053	1,074	4,900	1,074
2011-11-02	1,055	1,056	1,047	1,050	3,200	1,050
2011-11-01	1,054	1,060	1,054	1,056	1,000	1,056
2011-10-31	1,048	1,064	1,040	1,063	6,900	1,063
2011-10-28	1,060	1,060	1,043	1,048	1,800	1,048
2011-10-27	1,043	1,065	1,043	1,058	1,100	1,058
2011-10-26	1,039	1,045	1,037	1,045	800	1,045
2011-10-25	1,064	1,064	1,048	1,048	2,300	1,048
2011-10-24	1,040	1,048	1,039	1,048	900	1,048
2011-10-21	1,048	1,048	1,032	1,034	4,200	1,034
2011-10-20	1,061	1,065	1,049	1,049	2,800	1,049
2011-10-19	1,070	1,070	1,067	1,070	2,200	1,070
2011-10-18	1,045	1,067	1,045	1,067	4,500	1,067
2011-10-17	1,060	1,070	1,051	1,070	3,600	1,070
2011-10-14	1,040	1,059	1,038	1,057	10,800	1,057
2011-10-13	1,020	1,040	1,020	1,036	2,800	1,036
2011-10-12	1,026	1,030	1,023	1,030	2,200	1,030
2011-10-11	1,026	1,050	1,026	1,031	2,700	1,031
2011-10-07	1,016	1,026	1,016	1,026	2,300	1,026
2011-10-06	1,022	1,023	1,010	1,016	7,500	1,016
2011-10-05	1,025	1,029	1,008	1,011	2,600	1,011
2011-10-04	1,035	1,035	1,000	1,025	6,200	1,025
2011-10-03	1,045	1,052	1,045	1,052	500	1,052
2011-09-30	1,023	1,049	1,023	1,049	5,200	1,049
2011-09-29	1,017	1,053	1,016	1,053	2,500	1,053
2011-09-28	1,040	1,056	1,036	1,041	3,500	1,041
2011-09-27	1,062	1,078	1,056	1,075	4,800	1,075
2011-09-26	1,090	1,090	1,040	1,047	9,800	1,047
2011-09-22	1,098	1,100	1,080	1,090	5,200	1,090
2011-09-21	1,095	1,108	1,076	1,105	3,800	1,105
2011-09-20	1,075	1,103	1,075	1,095	8,800	1,095
2011-09-16	1,090	1,104	1,084	1,104	7,600	1,104
2011-09-15	1,083	1,083	1,064	1,080	7,000	1,080
2011-09-14	1,101	1,120	1,076	1,090	9,700	1,090
2011-09-13	1,127	1,149	1,100	1,119	17,100	1,119
2011-09-12	1,057	1,150	1,034	1,129	27,800	1,129
2011-09-09	1,041	1,062	1,041	1,061	6,600	1,061
2011-09-08	1,040	1,059	1,035	1,041	13,200	1,041
2011-09-07	1,037	1,043	1,030	1,043	4,300	1,043
2011-09-06	1,040	1,048	1,016	1,037	9,300	1,037
2011-09-05	1,031	1,046	1,031	1,044	3,900	1,044
2011-09-02	1,047	1,048	1,029	1,046	7,300	1,046
2011-09-01	1,016	1,060	1,016	1,050	21,900	1,050
2011-08-31	1,001	1,014	995	1,014	24,400	1,014
2011-08-30	998	1,025	993	1,000	18,600	1,000
2011-08-29	1,002	1,002	991	995	18,000	995
2011-08-26	1,003	1,019	986	995	32,700	995
2011-08-25	984	985	979	979	2,400	979
2011-08-24	980	982	972	972	12,600	972
2011-08-23	971	977	970	977	1,000	977
2011-08-22	978	980	970	970	2,300	970
2011-08-19	971	974	970	973	2,000	973
2011-08-18	978	978	972	972	2,900	972
2011-08-17	975	984	973	982	5,900	982
2011-08-16	988	990	973	973	9,600	973
2011-08-15	973	987	973	987	1,300	987
2011-08-12	985	995	969	972	4,000	972
2011-08-11	966	971	960	970	5,200	970
2011-08-10	993	993	970	980	4,100	980
2011-08-09	965	970	955	963	7,400	963
2011-08-08	1,006	1,006	979	983	7,100	983
2011-08-05	975	1,020	960	1,000	28,900	1,000
2011-08-04	956	968	955	958	1,800	958
2011-08-03	955	955	947	953	4,000	953
2011-08-02	955	958	953	958	1,600	958
2011-08-01	952	960	952	955	2,500	955
2011-07-29	955	955	951	955	5,500	955
2011-07-28	958	958	955	955	5,000	955
2011-07-27	961	961	960	960	2,600	960
2011-07-26	965	965	961	961	1,800	961
2011-07-25	973	973	959	960	2,600	960
2011-07-22	960	960	955	957	5,100	957
2011-07-21	961	965	961	961	1,200	961
2011-07-20	965	965	961	961	1,300	961
2011-07-19	965	965	960	961	900	961
2011-07-15	960	965	960	965	2,200	965
2011-07-14	964	972	960	972	9,900	972
2011-07-13	964	969	964	965	4,400	965
2011-07-12	962	969	962	969	1,800	969
2011-07-11	995	995	968	969	5,300	969
2011-07-08	983	990	976	983	9,800	983
2011-07-07	966	984	965	983	5,300	983
2011-07-06	955	970	955	965	22,700	965
2011-07-05	955	956	952	955	7,500	955
2011-07-04	953	955	946	954	10,700	954
2011-07-01	949	950	940	950	11,000	950
2011-06-30	941	941	937	940	12,100	940
2011-06-29	936	940	936	940	9,300	940
2011-06-28	940	940	935	940	5,400	940
2011-06-27	948	948	933	944	1,300	944
2011-06-24	926	926	923	923	12,400	923
2011-06-23	923	925	922	925	9,300	925
2011-06-22	924	925	920	920	14,500	920
2011-06-21	912	916	912	914	7,400	914
2011-06-20	912	921	912	919	2,600	919
2011-06-17	922	925	921	925	3,300	925
2011-06-16	923	925	921	925	4,400	925
2011-06-15	931	932	925	926	2,200	926
2011-06-14	933	935	924	925	5,600	925
2011-06-13	940	940	923	931	6,300	931
2011-06-10	946	949	941	944	7,000	944
2011-06-09	950	955	946	950	7,300	950
2011-06-08	955	955	946	950	6,100	950
2011-06-07	957	960	949	960	8,100	960
2011-06-06	957	965	956	956	8,500	956
2011-06-03	970	979	967	967	3,300	967
2011-06-02	971	971	967	967	900	967
2011-06-01	962	985	962	985	7,900	985
2011-05-31	963	970	960	960	3,900	960
2011-05-30	963	963	962	963	2,100	963
2011-05-27	964	970	963	963	2,500	963
2011-05-26	965	969	964	964	4,100	964
2011-05-25	980	980	965	965	2,800	965
2011-05-24	965	967	964	965	6,900	965
2011-05-23	966	967	963	967	3,400	967
2011-05-20	970	970	964	964	2,100	964
2011-05-19	970	975	966	970	6,000	970
2011-05-18	970	972	965	970	8,800	970
2011-05-17	970	979	965	970	6,500	970
2011-05-16	980	987	969	979	14,000	979
2011-05-13	978	983	972	973	4,800	973
2011-05-12	981	981	978	978	1,600	978
2011-05-11	978	985	978	985	1,200	985
2011-05-10	981	989	977	981	2,600	981
2011-05-09	982	983	980	981	2,600	981
2011-05-06	997	999	990	999	3,700	999
2011-05-02	984	1,001	984	999	7,300	999
2011-04-28	975	985	975	985	1,200	985
2011-04-27	973	979	972	974	1,900	974
2011-04-26	975	980	975	979	4,100	979
2011-04-25	991	991	970	981	7,600	981
2011-04-22	984	986	984	985	2,100	985
2011-04-21	985	985	979	980	3,500	980
2011-04-20	983	985	982	985	1,500	985
2011-04-19	998	998	982	984	1,300	984
2011-04-18	985	998	985	998	6,000	998
2011-04-15	983	985	980	983	6,900	983
2011-04-14	979	984	979	983	4,900	983
2011-04-13	970	979	970	979	3,300	979
2011-04-12	976	976	967	970	19,500	970
2011-04-11	972	979	967	967	6,500	967
2011-04-08	950	969	946	967	9,700	967
2011-04-07	978	978	960	962	8,600	962
2011-04-06	966	970	962	963	10,500	963
2011-04-05	990	990	958	976	22,900	976
2011-04-04	1,020	1,049	995	999	28,800	999
2011-04-01	1,069	1,080	1,034	1,050	9,500	1,050

分割・併合履歴：なし

6249 (株)ゲームカード・ジョイコホールディングス の時系列データ [2011年度]

6249 (株)ゲームカード・ジョイコホールディングスの時系列データ [2011年度]