9991 ジェコス(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	396	404	396	403	28,400	403
2003-12-29	392	395	390	393	5,500	393
2003-12-26	390	393	388	391	4,000	391
2003-12-25	396	396	390	395	13,300	395
2003-12-24	395	395	392	395	15,500	395
2003-12-22	394	394	392	394	13,500	394
2003-12-19	390	393	389	392	6,300	392
2003-12-18	375	387	375	387	15,000	387
2003-12-17	393	393	385	385	7,600	385
2003-12-16	389	390	385	385	11,100	385
2003-12-15	393	393	386	386	9,600	386
2003-12-12	390	390	383	387	46,300	387
2003-12-11	386	388	377	386	12,400	386
2003-12-10	385	390	380	381	23,200	381
2003-12-09	385	387	384	386	9,200	386
2003-12-08	379	388	379	385	14,200	385
2003-12-05	393	395	380	389	27,100	389
2003-12-04	386	390	379	388	24,500	388
2003-12-03	380	384	376	377	7,600	377
2003-12-02	386	389	380	381	20,200	381
2003-12-01	372	384	367	381	27,300	381
2003-11-28	371	375	371	372	12,900	372
2003-11-27	377	377	372	376	39,900	376
2003-11-26	379	380	375	377	13,300	377
2003-11-25	373	379	368	374	23,500	374
2003-11-21	360	367	360	365	18,400	365
2003-11-20	343	362	343	361	10,300	361
2003-11-19	348	353	340	353	7,500	353
2003-11-18	354	360	323	349	22,800	349
2003-11-17	362	365	350	359	13,300	359
2003-11-14	377	377	374	377	18,200	377
2003-11-13	367	377	367	374	11,000	374
2003-11-12	362	374	362	367	12,900	367
2003-11-11	376	377	357	357	33,500	357
2003-11-10	382	382	376	376	9,100	376
2003-11-07	380	382	376	378	16,000	378
2003-11-06	390	390	375	375	49,500	375
2003-11-05	396	396	389	392	43,900	392
2003-11-04	394	400	394	397	6,400	397
2003-10-31	392	399	392	393	10,200	393
2003-10-30	398	400	395	395	11,200	395
2003-10-29	401	405	400	401	6,600	401
2003-10-28	396	400	396	397	9,300	397
2003-10-27	409	409	396	396	19,400	396
2003-10-24	403	403	396	396	20,400	396
2003-10-23	405	407	395	396	18,300	396
2003-10-22	405	411	405	406	42,800	406
2003-10-21	412	421	410	415	29,200	415
2003-10-20	417	417	410	411	11,100	411
2003-10-17	420	420	411	412	8,500	412
2003-10-16	412	415	408	415	8,100	415
2003-10-15	413	416	408	408	8,900	408
2003-10-14	413	417	413	413	9,700	413
2003-10-10	415	418	403	418	20,200	418
2003-10-09	422	422	419	419	4,100	419
2003-10-08	426	426	421	422	5,400	422
2003-10-07	420	425	420	421	13,000	421
2003-10-06	426	426	418	423	18,600	423
2003-10-03	416	423	416	423	11,600	423
2003-10-02	422	423	416	419	9,500	419
2003-10-01	416	421	416	420	9,800	420
2003-09-30	412	416	412	416	3,300	416
2003-09-29	417	417	410	417	10,000	417
2003-09-26	415	423	415	417	7,200	417
2003-09-25	422	422	416	421	15,900	421
2003-09-24	420	420	415	419	23,800	419
2003-09-22	425	425	420	420	26,100	420
2003-09-19	424	426	422	424	10,100	424
2003-09-18	420	425	417	421	11,300	421
2003-09-17	425	425	420	420	11,500	420
2003-09-16	423	424	420	420	8,000	420
2003-09-12	425	425	411	422	58,500	422
2003-09-11	426	426	415	420	14,700	420
2003-09-10	425	427	422	425	13,600	425
2003-09-09	415	428	415	425	26,400	425
2003-09-08	412	417	411	415	17,000	415
2003-09-05	416	420	412	412	14,000	412
2003-09-04	413	417	411	415	7,400	415
2003-09-03	411	418	409	410	21,600	410
2003-09-02	410	411	407	408	11,800	408
2003-09-01	409	409	407	409	7,200	409
2003-08-29	406	409	405	408	11,200	408
2003-08-28	408	409	405	406	7,700	406
2003-08-27	410	412	407	408	12,100	408
2003-08-26	410	410	405	406	14,600	406
2003-08-25	405	407	402	402	12,100	402
2003-08-22	411	414	404	404	18,000	404
2003-08-21	407	416	405	416	10,100	416
2003-08-20	405	409	404	409	9,700	409
2003-08-19	401	406	401	406	13,900	406
2003-08-18	405	407	402	403	8,700	403
2003-08-15	410	410	404	404	10,200	404
2003-08-14	402	411	402	409	4,400	409
2003-08-13	402	410	401	406	4,900	406
2003-08-12	401	407	401	405	6,300	405
2003-08-11	401	404	401	404	6,500	404
2003-08-08	404	407	404	405	13,800	405
2003-08-07	406	414	404	414	8,700	414
2003-08-06	409	410	406	406	3,300	406
2003-08-05	411	413	406	410	13,200	410
2003-08-04	415	415	412	413	7,700	413
2003-08-01	417	417	413	413	10,400	413
2003-07-31	417	417	411	412	9,100	412
2003-07-30	412	418	411	412	7,400	412
2003-07-29	419	420	412	415	13,800	415
2003-07-28	418	425	405	419	22,800	419
2003-07-25	416	416	412	416	14,800	416
2003-07-24	417	418	411	411	18,800	411
2003-07-23	405	419	405	416	13,300	416
2003-07-22	405	411	405	406	24,700	406
2003-07-18	415	420	415	415	5,200	415
2003-07-17	421	421	416	419	5,700	419
2003-07-16	420	421	416	421	6,600	421
2003-07-15	422	425	421	425	8,000	425
2003-07-14	414	420	414	420	9,800	420
2003-07-11	413	419	412	414	14,100	414
2003-07-10	423	423	413	418	11,700	418
2003-07-09	421	422	413	418	9,600	418
2003-07-08	422	422	416	416	12,800	416
2003-07-07	421	421	417	417	8,500	417
2003-07-04	422	424	420	422	27,000	422
2003-07-03	428	428	405	407	30,200	407
2003-07-02	420	422	407	421	24,900	421
2003-07-01	416	419	414	416	19,300	416
2003-06-30	415	415	410	412	23,100	412
2003-06-27	410	415	410	411	18,900	411
2003-06-26	409	410	406	408	9,300	408
2003-06-25	412	414	408	408	11,400	408
2003-06-24	409	411	407	407	17,900	407
2003-06-23	407	410	403	408	11,600	408
2003-06-20	407	414	406	407	12,800	407
2003-06-19	409	414	403	413	13,700	413
2003-06-18	414	415	403	403	16,000	403
2003-06-17	407	414	406	406	12,800	406
2003-06-16	406	409	403	406	7,900	406
2003-06-13	417	417	403	403	53,800	403
2003-06-12	409	410	406	407	8,200	407
2003-06-11	415	418	401	405	8,500	405
2003-06-10	422	422	417	418	5,200	418
2003-06-09	420	421	415	420	12,000	420
2003-06-06	415	420	412	420	8,600	420
2003-06-05	411	415	410	415	6,700	415
2003-06-04	410	411	408	410	8,800	410
2003-06-03	410	410	402	410	16,300	410
2003-06-02	408	414	407	407	14,100	407
2003-05-30	408	413	408	409	4,100	409
2003-05-29	410	410	404	409	21,000	409
2003-05-28	409	409	402	403	7,500	403
2003-05-27	410	420	400	401	18,200	401
2003-05-26	418	418	413	413	12,200	413
2003-05-23	417	419	405	416	19,200	416
2003-05-22	412	418	410	416	16,200	416
2003-05-21	412	417	412	413	7,400	413
2003-05-20	410	417	410	417	4,600	417
2003-05-19	408	417	407	411	14,900	411
2003-05-16	420	420	407	410	7,300	410
2003-05-15	422	422	412	418	8,600	418
2003-05-14	421	421	408	417	12,000	417
2003-05-13	427	427	414	420	12,600	420
2003-05-12	425	425	420	423	8,100	423
2003-05-09	402	415	402	415	10,500	415
2003-05-08	413	416	407	407	8,300	407
2003-05-07	415	419	412	413	3,400	413
2003-05-06	411	430	408	414	14,800	414
2003-05-02	405	406	403	406	6,600	406
2003-05-01	405	410	398	406	14,100	406
2003-04-30	400	406	395	403	11,200	403
2003-04-28	405	405	390	396	11,400	396
2003-04-25	411	411	402	405	22,100	405
2003-04-24	415	419	407	410	24,800	410
2003-04-23	421	428	419	420	11,500	420
2003-04-22	418	440	413	430	61,200	430
2003-04-21	395	454	392	419	62,600	419
2003-04-18	385	395	384	395	7,100	395
2003-04-17	386	390	385	385	2,200	385
2003-04-16	390	390	385	387	4,700	387
2003-04-15	385	393	379	393	20,000	393
2003-04-14	397	397	386	395	15,300	395
2003-04-11	379	388	377	388	11,000	388
2003-04-10	388	388	381	384	9,400	384
2003-04-09	380	388	380	388	9,700	388
2003-04-08	376	381	376	379	5,000	379
2003-04-07	380	390	377	390	4,100	390
2003-04-04	390	395	388	395	10,700	395
2003-04-03	400	400	387	389	7,300	389
2003-04-02	378	390	378	390	6,800	390
2003-04-01	377	379	371	378	6,200	378
2003-03-31	381	392	381	382	12,700	382
2003-03-28	400	400	386	396	23,600	396
2003-03-27	394	400	394	400	25,900	400
2003-03-26	390	399	385	394	29,200	394
2003-03-25	389	396	380	395	37,000	395
2003-03-24	382	391	379	391	33,700	391
2003-03-20	368	378	360	375	27,400	375
2003-03-19	370	375	358	364	24,700	364
2003-03-18	373	378	370	370	8,900	370
2003-03-17	373	373	367	368	4,800	368
2003-03-14	364	368	360	363	67,800	363
2003-03-13	365	368	360	368	6,600	368
2003-03-12	360	366	355	366	10,800	366
2003-03-11	371	371	361	361	8,800	361
2003-03-10	370	372	366	366	8,800	366
2003-03-07	380	382	369	369	12,800	369
2003-03-06	381	384	377	377	15,600	377
2003-03-05	380	381	374	377	7,500	377
2003-03-04	375	381	370	377	20,300	377
2003-03-03	364	375	364	375	16,000	375
2003-02-28	362	369	362	365	5,800	365
2003-02-27	362	370	362	367	7,600	367
2003-02-26	365	369	365	367	7,000	367
2003-02-25	378	378	365	365	15,600	365
2003-02-24	377	380	373	377	18,700	377
2003-02-21	370	370	366	369	13,100	369
2003-02-20	368	373	363	372	7,700	372
2003-02-19	379	380	370	370	12,000	370
2003-02-18	365	370	361	369	18,300	369
2003-02-17	357	368	357	366	10,200	366
2003-02-14	359	359	354	356	19,900	356
2003-02-13	353	359	353	356	12,000	356
2003-02-12	351	354	350	353	20,600	353
2003-02-10	350	351	346	351	9,300	351
2003-02-07	344	351	344	351	11,600	351
2003-02-06	350	350	340	344	12,400	344
2003-02-05	347	353	345	348	16,500	348
2003-02-04	344	350	340	346	8,200	346
2003-02-03	327	340	326	339	5,100	339
2003-01-31	335	336	330	331	15,100	331
2003-01-30	337	342	335	335	5,000	335
2003-01-29	340	340	337	337	6,500	337
2003-01-28	343	345	340	340	9,600	340
2003-01-27	349	350	343	343	16,200	343
2003-01-24	348	350	344	344	13,700	344
2003-01-23	348	349	342	346	14,600	346
2003-01-22	351	351	335	342	13,700	342
2003-01-21	348	352	346	350	9,900	350
2003-01-20	328	348	328	348	9,700	348
2003-01-17	333	339	333	338	6,800	338
2003-01-16	330	339	330	338	8,200	338
2003-01-15	342	345	341	341	11,400	341
2003-01-14	343	345	342	342	3,800	342
2003-01-10	345	345	335	337	11,900	337
2003-01-09	340	345	335	345	8,500	345
2003-01-08	345	345	337	340	2,800	340
2003-01-07	348	349	342	344	12,700	344
2003-01-06	345	348	345	348	6,100	348

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

2025年04月
日	月	火	水	木	金	土
« 03月31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