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 [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,594	1,598	1,581	1,595	5,500	1,595
2013-12-27	1,545	1,591	1,542	1,584	6,900	1,584
2013-12-26	1,525	1,535	1,524	1,535	4,000	1,535
2013-12-25	1,507	1,510	1,497	1,505	17,700	1,505
2013-12-24	1,508	1,512	1,505	1,505	10,200	1,505
2013-12-20	1,527	1,537	1,510	1,528	7,500	1,528
2013-12-19	1,546	1,547	1,528	1,528	14,200	1,528
2013-12-18	1,549	1,549	1,541	1,545	3,200	1,545
2013-12-17	1,551	1,556	1,545	1,549	10,400	1,549
2013-12-16	1,551	1,560	1,551	1,551	9,100	1,551
2013-12-13	1,555	1,562	1,550	1,557	4,400	1,557
2013-12-12	1,565	1,568	1,558	1,561	2,900	1,561
2013-12-11	1,568	1,568	1,557	1,564	2,800	1,564
2013-12-10	1,560	1,565	1,558	1,558	2,400	1,558
2013-12-09	1,561	1,567	1,555	1,558	1,400	1,558
2013-12-06	1,568	1,570	1,555	1,555	4,700	1,555
2013-12-05	1,560	1,570	1,558	1,560	2,700	1,560
2013-12-04	1,570	1,570	1,560	1,560	1,000	1,560
2013-12-03	1,570	1,576	1,560	1,561	4,600	1,561
2013-12-02	1,565	1,575	1,560	1,570	7,200	1,570
2013-11-29	1,550	1,560	1,550	1,560	4,000	1,560
2013-11-28	1,563	1,563	1,550	1,556	4,000	1,556
2013-11-27	1,560	1,560	1,554	1,555	1,300	1,555
2013-11-26	1,560	1,560	1,550	1,551	3,500	1,551
2013-11-25	1,560	1,562	1,555	1,560	5,000	1,560
2013-11-22	1,548	1,555	1,540	1,555	6,000	1,555
2013-11-21	1,546	1,548	1,541	1,548	2,300	1,548
2013-11-20	1,543	1,547	1,543	1,547	1,800	1,547
2013-11-19	1,540	1,543	1,535	1,543	2,100	1,543
2013-11-18	1,531	1,538	1,530	1,533	3,000	1,533
2013-11-15	1,532	1,535	1,530	1,530	3,600	1,530
2013-11-14	1,532	1,532	1,530	1,531	500	1,531
2013-11-13	1,527	1,538	1,512	1,521	4,000	1,521
2013-11-12	1,540	1,545	1,522	1,527	2,400	1,527
2013-11-11	1,550	1,550	1,513	1,540	7,400	1,540
2013-11-08	1,554	1,554	1,539	1,552	2,400	1,552
2013-11-07	1,551	1,557	1,551	1,557	2,500	1,557
2013-11-06	1,552	1,552	1,545	1,550	3,300	1,550
2013-11-05	1,551	1,552	1,545	1,552	2,900	1,552
2013-11-01	1,549	1,551	1,549	1,550	1,000	1,550
2013-10-31	1,545	1,550	1,540	1,549	1,600	1,549
2013-10-30	1,558	1,558	1,540	1,545	3,400	1,545
2013-10-29	1,540	1,546	1,540	1,545	1,200	1,545
2013-10-28	1,540	1,542	1,539	1,539	1,300	1,539
2013-10-25	1,549	1,549	1,536	1,537	3,200	1,537
2013-10-24	1,540	1,549	1,538	1,549	2,100	1,549
2013-10-23	1,556	1,557	1,540	1,540	4,100	1,540
2013-10-22	1,556	1,563	1,554	1,557	4,800	1,557
2013-10-21	1,563	1,563	1,545	1,556	800	1,556
2013-10-18	1,543	1,557	1,540	1,557	2,100	1,557
2013-10-17	1,570	1,570	1,545	1,555	5,800	1,555
2013-10-16	1,570	1,579	1,545	1,551	3,700	1,551
2013-10-15	1,572	1,590	1,567	1,573	4,600	1,573
2013-10-11	1,572	1,572	1,540	1,570	1,400	1,570
2013-10-10	1,569	1,569	1,551	1,568	900	1,568
2013-10-09	1,574	1,574	1,542	1,569	1,500	1,569
2013-10-08	1,554	1,590	1,542	1,565	2,100	1,565
2013-10-07	1,564	1,564	1,531	1,554	5,200	1,554
2013-10-04	1,545	1,545	1,537	1,537	1,300	1,537
2013-10-03	1,542	1,550	1,542	1,546	700	1,546
2013-10-02	1,560	1,560	1,548	1,548	1,800	1,548
2013-10-01	1,560	1,570	1,558	1,558	2,600	1,558
2013-09-30	1,569	1,569	1,558	1,560	2,200	1,560
2013-09-27	1,577	1,577	1,554	1,560	1,600	1,560
2013-09-26	1,562	1,562	1,541	1,562	3,300	1,562
2013-09-25	1,596	1,596	1,572	1,581	7,900	1,581
2013-09-24	1,592	1,592	1,577	1,585	4,700	1,585
2013-09-20	1,570	1,590	1,570	1,570	5,900	1,570
2013-09-19	1,569	1,570	1,564	1,570	3,000	1,570
2013-09-18	1,550	1,569	1,530	1,567	8,400	1,567
2013-09-17	1,580	1,580	1,548	1,548	9,000	1,548
2013-09-13	1,581	1,587	1,560	1,586	2,800	1,586
2013-09-12	1,580	1,594	1,560	1,581	4,300	1,581
2013-09-11	1,549	1,619	1,531	1,619	38,500	1,619
2013-09-10	1,519	1,519	1,507	1,519	2,100	1,519
2013-09-09	1,520	1,520	1,500	1,519	3,800	1,519
2013-09-06	1,498	1,504	1,498	1,504	1,200	1,504
2013-09-05	1,491	1,502	1,491	1,498	2,400	1,498
2013-09-04	1,502	1,502	1,491	1,493	1,200	1,493
2013-09-03	1,488	1,499	1,488	1,499	1,300	1,499
2013-09-02	1,495	1,495	1,485	1,488	2,000	1,488
2013-08-30	1,486	1,487	1,485	1,486	2,400	1,486
2013-08-29	1,487	1,496	1,486	1,486	1,000	1,486
2013-08-28	1,486	1,491	1,480	1,487	1,600	1,487
2013-08-27	1,489	1,490	1,485	1,487	3,200	1,487
2013-08-26	1,490	1,490	1,483	1,486	7,000	1,486
2013-08-23	1,497	1,497	1,490	1,495	1,800	1,495
2013-08-22	1,492	1,492	1,484	1,484	1,900	1,484
2013-08-21	1,499	1,499	1,486	1,492	2,100	1,492
2013-08-20	1,501	1,501	1,489	1,489	5,500	1,489
2013-08-19	1,498	1,509	1,498	1,509	1,000	1,509
2013-08-16	1,502	1,502	1,496	1,496	500	1,496
2013-08-15	1,500	1,502	1,500	1,502	700	1,502
2013-08-14	1,505	1,509	1,493	1,496	3,500	1,496
2013-08-13	1,500	1,511	1,490	1,505	2,700	1,505
2013-08-12	1,503	1,511	1,500	1,500	5,500	1,500
2013-08-09	1,505	1,516	1,505	1,516	2,000	1,516
2013-08-08	1,501	1,517	1,501	1,501	3,200	1,501
2013-08-07	1,501	1,503	1,496	1,501	3,600	1,501
2013-08-06	1,506	1,510	1,504	1,505	1,900	1,505
2013-08-05	1,505	1,518	1,505	1,517	900	1,517
2013-08-02	1,508	1,513	1,502	1,503	1,800	1,503
2013-08-01	1,502	1,520	1,501	1,520	1,300	1,520
2013-07-31	1,517	1,520	1,499	1,517	900	1,517
2013-07-30	1,495	1,523	1,493	1,523	2,800	1,523
2013-07-29	1,510	1,530	1,498	1,511	5,200	1,511
2013-07-26	1,510	1,516	1,504	1,513	4,100	1,513
2013-07-25	1,545	1,545	1,514	1,522	3,800	1,522
2013-07-24	1,520	1,530	1,514	1,525	3,200	1,525
2013-07-23	1,527	1,529	1,515	1,515	3,300	1,515
2013-07-22	1,550	1,550	1,526	1,538	4,400	1,538
2013-07-19	1,545	1,545	1,532	1,540	1,800	1,540
2013-07-18	1,543	1,547	1,530	1,545	3,200	1,545
2013-07-17	1,531	1,548	1,525	1,542	3,400	1,542
2013-07-16	1,528	1,540	1,525	1,530	3,800	1,530
2013-07-12	1,530	1,549	1,525	1,538	6,200	1,538
2013-07-11	1,548	1,548	1,522	1,524	3,200	1,524
2013-07-10	1,523	1,525	1,513	1,521	2,800	1,521
2013-07-09	1,524	1,524	1,520	1,520	1,800	1,520
2013-07-08	1,518	1,526	1,514	1,514	1,700	1,514
2013-07-05	1,515	1,527	1,515	1,516	1,600	1,516
2013-07-04	1,510	1,526	1,510	1,510	1,300	1,510
2013-07-03	1,540	1,550	1,503	1,510	10,300	1,510
2013-07-02	1,551	1,551	1,520	1,530	5,800	1,530
2013-07-01	1,502	1,550	1,502	1,550	13,400	1,550
2013-06-28	1,500	1,511	1,500	1,503	2,600	1,503
2013-06-27	1,500	1,505	1,500	1,505	8,300	1,505
2013-06-26	1,503	1,505	1,487	1,487	6,300	1,487
2013-06-25	1,510	1,510	1,500	1,506	3,200	1,506
2013-06-24	1,492	1,503	1,490	1,500	3,800	1,500
2013-06-21	1,500	1,500	1,485	1,490	4,900	1,490
2013-06-20	1,499	1,509	1,496	1,502	4,000	1,502
2013-06-19	1,488	1,495	1,487	1,489	2,300	1,489
2013-06-18	1,492	1,497	1,485	1,488	6,300	1,488
2013-06-17	1,495	1,501	1,490	1,490	12,600	1,490
2013-06-14	1,500	1,506	1,496	1,497	3,000	1,497
2013-06-13	1,505	1,505	1,495	1,500	3,300	1,500
2013-06-12	1,500	1,505	1,500	1,505	4,000	1,505
2013-06-11	1,506	1,516	1,503	1,506	1,700	1,506
2013-06-10	1,466	1,518	1,466	1,502	4,300	1,502
2013-06-07	1,460	1,475	1,450	1,465	20,100	1,465
2013-06-06	1,495	1,506	1,490	1,490	15,600	1,490
2013-06-05	1,510	1,528	1,500	1,500	9,400	1,500
2013-06-04	1,498	1,504	1,492	1,500	18,400	1,500
2013-06-03	1,505	1,529	1,497	1,507	33,800	1,507
2013-05-31	1,530	1,538	1,505	1,507	7,000	1,507
2013-05-30	1,538	1,538	1,505	1,531	6,900	1,531
2013-05-29	1,506	1,548	1,505	1,539	8,900	1,539
2013-05-28	1,505	1,507	1,501	1,504	12,900	1,504
2013-05-27	1,505	1,507	1,502	1,507	10,400	1,507
2013-05-24	1,502	1,514	1,502	1,503	21,700	1,503
2013-05-23	1,571	1,571	1,501	1,502	38,400	1,502
2013-05-22	1,590	1,590	1,530	1,550	9,900	1,550
2013-05-21	1,590	1,605	1,577	1,590	8,300	1,590
2013-05-20	1,580	1,593	1,557	1,586	9,200	1,586
2013-05-17	1,505	1,564	1,505	1,557	18,400	1,557
2013-05-16	1,502	1,510	1,502	1,509	33,400	1,509
2013-05-15	1,505	1,510	1,501	1,508	42,300	1,508
2013-05-14	1,500	1,525	1,500	1,510	62,100	1,510
2013-05-13	1,425	1,520	1,425	1,513	141,600	1,513
2013-05-10	1,688	1,700	1,683	1,686	10,600	1,686
2013-05-09	1,720	1,720	1,681	1,681	15,500	1,681
2013-05-08	1,738	1,747	1,696	1,720	27,700	1,720
2013-05-07	1,730	1,741	1,682	1,700	42,900	1,700
2013-05-02	1,608	1,695	1,591	1,694	24,200	1,694
2013-05-01	1,646	1,646	1,590	1,606	13,800	1,606
2013-04-30	1,699	1,705	1,620	1,640	25,100	1,640
2013-04-26	1,698	1,722	1,655	1,699	57,800	1,699
2013-04-25	1,590	1,670	1,585	1,650	64,400	1,650
2013-04-24	1,533	1,568	1,531	1,565	16,100	1,565
2013-04-23	1,534	1,534	1,520	1,530	9,700	1,530
2013-04-22	1,529	1,530	1,505	1,530	24,100	1,530
2013-04-19	1,489	1,506	1,484	1,504	7,600	1,504
2013-04-18	1,475	1,479	1,471	1,477	10,200	1,477
2013-04-17	1,479	1,489	1,475	1,478	19,300	1,478
2013-04-16	1,475	1,489	1,470	1,478	6,200	1,478
2013-04-15	1,489	1,490	1,478	1,489	11,900	1,489
2013-04-12	1,485	1,490	1,475	1,489	10,900	1,489
2013-04-11	1,482	1,490	1,472	1,490	12,300	1,490
2013-04-10	1,483	1,483	1,475	1,476	6,800	1,476
2013-04-09	1,500	1,500	1,480	1,481	7,400	1,481
2013-04-08	1,503	1,510	1,483	1,489	10,000	1,489
2013-04-05	1,525	1,530	1,501	1,503	8,200	1,503
2013-04-04	1,510	1,510	1,472	1,510	2,000	1,510
2013-04-03	1,462	1,512	1,462	1,512	4,700	1,512
2013-04-02	1,420	1,467	1,400	1,466	10,700	1,466
2013-04-01	1,509	1,509	1,431	1,449	17,400	1,449
2013-03-29	1,550	1,554	1,517	1,525	8,900	1,525
2013-03-28	1,578	1,580	1,550	1,555	6,900	1,555
2013-03-27	1,565	1,590	1,562	1,579	13,100	1,579
2013-03-26	1,600	1,625	1,600	1,617	19,400	1,617
2013-03-25	1,639	1,639	1,620	1,628	15,000	1,628
2013-03-22	1,642	1,642	1,639	1,642	7,000	1,642
2013-03-21	1,640	1,648	1,638	1,642	9,100	1,642
2013-03-19	1,639	1,653	1,638	1,653	9,200	1,653
2013-03-18	1,650	1,654	1,644	1,653	8,300	1,653
2013-03-15	1,663	1,663	1,644	1,653	8,700	1,653
2013-03-14	1,662	1,664	1,650	1,652	5,300	1,652
2013-03-13	1,655	1,664	1,649	1,655	5,900	1,655
2013-03-12	1,677	1,677	1,640	1,655	19,700	1,655
2013-03-11	1,635	1,678	1,630	1,678	16,700	1,678
2013-03-08	1,629	1,633	1,625	1,629	7,300	1,629
2013-03-07	1,619	1,630	1,618	1,628	12,400	1,628
2013-03-06	1,608	1,612	1,607	1,612	6,100	1,612
2013-03-05	1,600	1,606	1,595	1,601	12,700	1,601
2013-03-04	1,615	1,624	1,592	1,592	20,400	1,592
2013-03-01	1,588	1,600	1,588	1,598	11,300	1,598
2013-02-28	1,576	1,580	1,576	1,580	4,300	1,580
2013-02-27	1,578	1,578	1,567	1,576	4,500	1,576
2013-02-26	1,568	1,577	1,560	1,577	5,400	1,577
2013-02-25	1,560	1,574	1,540	1,573	6,800	1,573
2013-02-22	1,525	1,538	1,511	1,538	4,300	1,538
2013-02-21	1,510	1,523	1,510	1,523	9,700	1,523
2013-02-20	1,480	1,523	1,478	1,523	8,300	1,523
2013-02-19	1,499	1,499	1,458	1,480	11,500	1,480
2013-02-18	1,470	1,500	1,470	1,490	6,000	1,490
2013-02-15	1,510	1,510	1,450	1,470	13,900	1,470
2013-02-14	1,553	1,555	1,514	1,523	6,800	1,523
2013-02-13	1,578	1,580	1,550	1,553	6,600	1,553
2013-02-12	1,587	1,596	1,579	1,581	6,300	1,581
2013-02-08	1,591	1,600	1,560	1,587	12,700	1,587
2013-02-07	1,600	1,615	1,585	1,590	18,100	1,590
2013-02-06	1,592	1,600	1,592	1,595	10,200	1,595
2013-02-05	1,589	1,592	1,575	1,590	8,300	1,590
2013-02-04	1,580	1,588	1,568	1,587	8,400	1,587
2013-02-01	1,569	1,578	1,545	1,555	10,300	1,555
2013-01-31	1,575	1,575	1,541	1,570	10,600	1,570
2013-01-30	1,577	1,579	1,568	1,573	6,600	1,573
2013-01-29	1,550	1,576	1,550	1,572	10,700	1,572
2013-01-28	1,544	1,546	1,531	1,545	10,200	1,545
2013-01-25	1,511	1,513	1,504	1,509	4,400	1,509
2013-01-24	1,506	1,515	1,496	1,509	5,900	1,509
2013-01-23	1,520	1,523	1,507	1,522	8,200	1,522
2013-01-22	1,521	1,531	1,517	1,520	8,500	1,520
2013-01-21	1,520	1,529	1,516	1,526	7,200	1,526
2013-01-18	1,525	1,527	1,516	1,516	6,900	1,516
2013-01-17	1,501	1,518	1,500	1,518	15,600	1,518
2013-01-16	1,488	1,499	1,475	1,494	12,000	1,494
2013-01-15	1,485	1,495	1,462	1,488	9,800	1,488
2013-01-11	1,443	1,460	1,431	1,457	9,300	1,457
2013-01-10	1,438	1,445	1,431	1,444	5,000	1,444
2013-01-09	1,435	1,435	1,414	1,430	6,700	1,430
2013-01-08	1,425	1,435	1,410	1,435	9,800	1,435
2013-01-07	1,410	1,422	1,402	1,417	12,800	1,417
2013-01-04	1,380	1,402	1,380	1,401	7,500	1,401

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 [2013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 [2013年度]