9991 ジェコス(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	539	545	536	540	18,300	540
2004-12-29	540	541	534	536	25,100	536
2004-12-28	535	539	531	534	24,100	534
2004-12-27	543	543	528	530	41,200	530
2004-12-24	521	545	521	536	55,400	536
2004-12-22	510	518	510	517	58,600	517
2004-12-21	504	517	504	517	49,300	517
2004-12-20	502	503	500	501	16,600	501
2004-12-17	503	503	498	503	17,200	503
2004-12-16	498	504	495	502	23,600	502
2004-12-15	500	500	494	494	19,200	494
2004-12-14	498	500	493	500	35,300	500
2004-12-13	497	497	493	494	10,000	494
2004-12-10	497	500	491	492	64,500	492
2004-12-09	489	496	487	495	30,700	495
2004-12-08	491	495	489	494	8,900	494
2004-12-07	490	493	488	489	8,100	489
2004-12-06	500	500	493	495	25,100	495
2004-12-03	493	495	492	493	28,800	493
2004-12-02	492	492	485	492	31,300	492
2004-12-01	489	489	483	484	35,200	484
2004-11-30	485	488	485	488	15,900	488
2004-11-29	489	494	489	491	11,100	491
2004-11-26	487	490	486	486	14,600	486
2004-11-25	490	490	485	487	18,800	487
2004-11-24	485	492	482	485	43,000	485
2004-11-22	489	489	478	485	37,600	485
2004-11-19	496	496	489	489	20,200	489
2004-11-18	491	497	490	492	55,600	492
2004-11-17	485	489	485	487	13,100	487
2004-11-16	486	490	484	486	20,200	486
2004-11-15	480	488	480	486	14,200	486
2004-11-12	476	486	476	485	17,300	485
2004-11-11	489	490	478	481	15,900	481
2004-11-10	485	490	485	489	12,500	489
2004-11-09	485	489	485	487	8,200	487
2004-11-08	488	488	485	485	8,900	485
2004-11-05	487	492	487	490	18,900	490
2004-11-04	493	493	485	487	7,900	487
2004-11-02	491	496	488	489	20,500	489
2004-11-01	480	494	470	488	40,900	488
2004-10-29	482	482	477	477	10,000	477
2004-10-28	476	482	476	479	6,400	479
2004-10-27	482	482	475	476	9,800	476
2004-10-26	489	489	474	480	14,000	480
2004-10-25	494	495	487	488	25,000	488
2004-10-22	483	493	483	490	13,500	490
2004-10-21	484	485	478	478	9,000	478
2004-10-20	485	488	479	480	11,200	480
2004-10-19	488	493	488	490	7,000	490
2004-10-18	487	488	480	488	9,600	488
2004-10-15	475	485	475	482	13,200	482
2004-10-14	491	491	484	486	15,300	486
2004-10-13	501	503	501	501	9,100	501
2004-10-12	505	509	499	499	17,700	499
2004-10-08	499	505	498	505	30,900	505
2004-10-07	498	499	495	499	18,900	499
2004-10-06	495	499	495	499	10,800	499
2004-10-05	495	501	495	499	35,600	499
2004-10-04	483	497	483	495	34,300	495
2004-10-01	470	484	470	481	18,100	481
2004-09-30	475	476	470	470	12,400	470
2004-09-29	464	472	464	472	14,600	472
2004-09-28	470	470	460	464	23,100	464
2004-09-27	476	481	461	475	59,800	475
2004-09-24	493	494	484	491	38,800	491
2004-09-22	503	510	493	493	65,100	493
2004-09-21	514	514	504	505	67,500	505
2004-09-17	499	518	495	502	100,300	502
2004-09-16	492	492	480	484	22,800	484
2004-09-15	490	490	484	484	18,100	484
2004-09-14	488	491	480	489	12,800	489
2004-09-13	484	490	484	488	7,000	488
2004-09-10	492	492	478	484	69,800	484
2004-09-09	486	493	486	490	24,800	490
2004-09-08	483	489	483	488	15,800	488
2004-09-07	490	490	482	483	15,000	483
2004-09-06	482	496	481	487	32,300	487
2004-09-03	478	480	474	480	23,700	480
2004-09-02	475	479	474	477	17,900	477
2004-09-01	475	477	473	475	6,400	475
2004-08-31	474	475	470	472	6,100	472
2004-08-30	471	479	468	479	11,800	479
2004-08-27	464	475	464	471	16,600	471
2004-08-26	466	469	462	464	44,000	464
2004-08-25	465	466	461	465	14,000	465
2004-08-24	466	466	460	463	18,300	463
2004-08-23	468	485	465	465	20,400	465
2004-08-20	462	468	462	466	12,700	466
2004-08-19	465	468	459	464	15,100	464
2004-08-18	465	465	458	463	26,000	463
2004-08-17	477	477	463	464	15,300	464
2004-08-16	473	475	466	473	11,100	473
2004-08-13	480	480	470	471	21,300	471
2004-08-12	477	483	473	481	20,800	481
2004-08-11	466	475	462	473	29,900	473
2004-08-10	460	471	455	463	25,700	463
2004-08-09	451	461	450	461	17,900	461
2004-08-06	456	470	453	459	16,600	459
2004-08-05	464	472	456	472	8,300	472
2004-08-04	460	465	450	464	24,600	464
2004-08-03	471	475	466	472	10,600	472
2004-08-02	468	475	468	475	9,700	475
2004-07-30	475	478	471	478	10,000	478
2004-07-29	475	475	462	475	16,900	475
2004-07-28	468	477	464	475	26,000	475
2004-07-27	470	472	463	463	18,600	463
2004-07-26	475	475	470	472	11,800	472
2004-07-23	470	472	466	471	14,100	471
2004-07-22	463	472	463	471	27,400	471
2004-07-21	471	478	470	478	14,600	478
2004-07-20	470	476	465	470	31,600	470
2004-07-16	470	470	463	468	17,500	468
2004-07-15	467	470	460	462	23,800	462
2004-07-14	470	470	462	462	20,600	462
2004-07-13	470	470	465	465	9,200	465
2004-07-12	470	470	464	469	25,900	469
2004-07-09	455	465	455	463	16,200	463
2004-07-08	461	470	461	466	12,000	466
2004-07-07	468	468	462	463	16,200	463
2004-07-06	474	474	467	467	34,900	467
2004-07-05	484	484	470	471	24,700	471
2004-07-02	475	475	469	470	33,300	470
2004-07-01	486	486	477	481	47,800	481
2004-06-30	475	475	470	475	33,900	475
2004-06-29	464	469	461	467	29,300	467
2004-06-28	455	465	453	464	26,700	464
2004-06-25	462	462	452	453	17,800	453
2004-06-24	453	455	449	452	16,800	452
2004-06-23	452	453	451	451	15,100	451
2004-06-22	462	462	449	449	26,800	449
2004-06-21	460	464	456	458	19,800	458
2004-06-18	456	456	443	445	14,000	445
2004-06-17	452	458	448	451	13,900	451
2004-06-16	455	457	450	455	9,400	455
2004-06-15	447	452	447	448	8,200	448
2004-06-14	445	455	442	447	14,200	447
2004-06-11	437	443	437	442	66,500	442
2004-06-10	444	444	441	444	8,900	444
2004-06-09	446	448	444	445	11,000	445
2004-06-08	445	448	442	446	13,200	446
2004-06-07	444	444	439	441	17,200	441
2004-06-04	430	444	430	441	8,400	441
2004-06-03	440	443	430	430	35,100	430
2004-06-02	448	449	439	439	8,100	439
2004-06-01	445	449	443	444	6,700	444
2004-05-31	445	445	440	444	9,000	444
2004-05-28	439	444	436	439	13,800	439
2004-05-27	441	442	438	442	8,400	442
2004-05-26	446	446	426	441	15,700	441
2004-05-25	444	444	433	442	17,800	442
2004-05-24	458	458	442	444	23,400	444
2004-05-21	434	456	430	455	68,400	455
2004-05-20	415	424	411	419	19,800	419
2004-05-19	413	415	413	415	6,000	415
2004-05-18	397	410	395	403	9,900	403
2004-05-17	415	415	391	397	37,800	397
2004-05-14	413	421	412	414	25,400	414
2004-05-13	437	437	411	412	25,200	412
2004-05-12	421	427	417	427	17,300	427
2004-05-11	417	424	411	416	29,700	416
2004-05-10	452	453	427	427	33,400	427
2004-05-07	451	462	451	459	18,200	459
2004-05-06	479	479	459	459	27,500	459
2004-04-30	485	485	464	479	25,800	479
2004-04-28	487	490	484	487	21,300	487
2004-04-27	490	490	484	484	15,800	484
2004-04-26	493	493	485	485	14,900	485
2004-04-23	485	487	484	484	13,500	484
2004-04-22	485	488	483	484	20,000	484
2004-04-21	486	486	482	485	15,600	485
2004-04-20	485	486	480	486	24,800	486
2004-04-19	489	489	473	483	32,800	483
2004-04-16	482	488	482	485	8,200	485
2004-04-15	494	494	481	482	30,300	482
2004-04-14	486	490	485	489	13,900	489
2004-04-13	490	495	484	484	26,900	484
2004-04-12	480	486	476	486	18,700	486
2004-04-09	483	487	474	483	24,600	483
2004-04-08	483	493	482	485	34,400	485
2004-04-07	487	487	481	482	17,900	482
2004-04-06	484	491	479	482	26,900	482
2004-04-05	480	484	477	480	28,600	480
2004-04-02	478	488	477	481	28,800	481
2004-04-01	484	485	480	481	16,100	481
2004-03-31	476	483	475	483	16,400	483
2004-03-30	483	483	476	481	13,900	481
2004-03-29	478	484	477	482	17,200	482
2004-03-26	479	487	473	482	25,700	482
2004-03-25	487	489	483	489	40,200	489
2004-03-24	482	483	477	482	26,500	482
2004-03-23	477	479	473	473	18,300	473
2004-03-22	472	479	470	477	28,700	477
2004-03-19	480	484	472	477	17,300	477
2004-03-18	484	485	477	479	13,800	479
2004-03-17	474	484	469	484	21,300	484
2004-03-16	472	473	466	471	20,100	471
2004-03-15	477	479	466	471	17,400	471
2004-03-12	464	467	460	467	54,600	467
2004-03-11	475	480	472	474	19,400	474
2004-03-10	486	486	476	480	19,800	480
2004-03-09	473	490	471	484	26,300	484
2004-03-08	480	487	478	478	30,200	478
2004-03-05	480	490	474	478	37,000	478
2004-03-04	450	500	449	490	81,400	490
2004-03-03	441	450	440	447	28,700	447
2004-03-02	429	443	429	441	40,800	441
2004-03-01	429	432	427	429	28,800	429
2004-02-27	417	428	416	426	48,800	426
2004-02-26	411	417	410	417	17,600	417
2004-02-25	410	410	406	408	13,900	408
2004-02-24	415	415	404	405	29,500	405
2004-02-23	406	415	406	412	28,000	412
2004-02-20	401	408	401	401	26,500	401
2004-02-19	405	408	405	405	10,400	405
2004-02-18	402	405	400	404	18,100	404
2004-02-17	401	402	400	400	3,700	400
2004-02-16	402	402	400	400	5,100	400
2004-02-13	400	402	398	399	12,700	399
2004-02-12	400	402	398	398	11,600	398
2004-02-10	403	407	398	398	12,300	398
2004-02-09	410	410	397	397	23,100	397
2004-02-06	401	406	400	402	5,900	402
2004-02-05	401	402	400	402	9,100	402
2004-02-04	405	413	400	400	36,900	400
2004-02-03	406	406	396	402	11,600	402
2004-02-02	398	404	396	401	13,000	401
2004-01-30	395	399	392	395	10,800	395
2004-01-29	400	401	390	393	18,900	393
2004-01-28	401	405	400	400	12,200	400
2004-01-27	408	408	400	400	28,600	400
2004-01-26	405	409	400	401	18,100	401
2004-01-23	405	409	401	401	19,600	401
2004-01-22	407	407	398	400	17,200	400
2004-01-21	405	406	402	402	15,800	402
2004-01-20	401	403	399	400	15,900	400
2004-01-19	405	406	400	400	16,700	400
2004-01-16	401	408	400	405	25,800	405
2004-01-15	407	407	400	400	19,300	400
2004-01-14	407	407	403	406	6,600	406
2004-01-13	413	413	405	407	9,600	407
2004-01-09	408	410	405	407	10,300	407
2004-01-08	410	410	407	408	6,900	408
2004-01-07	409	410	406	406	10,700	406
2004-01-06	412	413	407	408	20,600	408
2004-01-05	404	410	404	410	7,200	410

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