9991 ジェコス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	867	875	863	870	41,600	870
2005-12-29	863	867	859	860	42,100	860
2005-12-28	860	870	853	864	52,000	864
2005-12-27	880	880	862	863	68,200	863
2005-12-26	835	894	835	871	225,600	871
2005-12-22	826	838	822	835	54,300	835
2005-12-21	820	839	815	838	58,800	838
2005-12-20	838	838	805	819	110,100	819
2005-12-19	839	842	829	831	81,400	831
2005-12-16	830	841	829	832	57,400	832
2005-12-15	835	845	829	829	71,400	829
2005-12-14	890	907	827	831	356,100	831
2005-12-13	780	870	776	870	496,700	870
2005-12-12	765	773	760	770	77,400	770
2005-12-09	732	756	728	751	83,000	751
2005-12-08	743	755	720	736	55,200	736
2005-12-07	761	763	751	752	52,500	752
2005-12-06	769	769	760	760	69,900	760
2005-12-05	768	770	760	767	89,800	767
2005-12-02	777	799	755	762	150,000	762
2005-12-01	750	769	742	768	138,200	768
2005-11-30	734	745	734	738	53,200	738
2005-11-29	727	758	721	729	151,100	729
2005-11-28	723	728	715	717	49,800	717
2005-11-25	717	730	717	722	41,500	722
2005-11-24	737	737	717	717	65,900	717
2005-11-22	740	740	728	733	64,200	733
2005-11-21	739	746	724	724	103,000	724
2005-11-18	708	711	705	709	49,800	709
2005-11-17	700	709	700	707	35,400	707
2005-11-16	709	711	694	707	69,500	707
2005-11-15	706	713	706	709	55,000	709
2005-11-14	711	712	706	706	41,100	706
2005-11-11	708	714	707	707	79,500	707
2005-11-10	702	709	701	706	36,300	706
2005-11-09	705	709	702	705	66,600	705
2005-11-08	700	715	699	700	91,800	700
2005-11-07	691	698	691	698	58,400	698
2005-11-04	686	692	686	690	41,000	690
2005-11-02	688	692	686	686	37,100	686
2005-11-01	690	690	686	687	12,700	687
2005-10-31	684	697	678	691	60,900	691
2005-10-28	665	675	663	675	74,000	675
2005-10-27	671	673	666	669	25,700	669
2005-10-26	663	670	661	665	34,700	665
2005-10-25	664	667	659	661	37,100	661
2005-10-24	667	667	657	657	31,900	657
2005-10-21	662	667	660	662	38,300	662
2005-10-20	671	672	663	665	28,200	665
2005-10-19	670	673	666	668	37,100	668
2005-10-18	679	682	665	667	55,800	667
2005-10-17	665	676	661	673	85,800	673
2005-10-14	655	663	655	660	36,100	660
2005-10-13	665	665	655	656	40,000	656
2005-10-12	659	665	655	665	50,800	665
2005-10-11	649	653	644	651	55,300	651
2005-10-07	646	653	643	643	47,100	643
2005-10-06	653	657	645	646	72,400	646
2005-10-05	665	665	653	657	50,900	657
2005-10-04	658	665	652	665	52,200	665
2005-10-03	675	675	655	664	47,800	664
2005-09-30	681	682	664	665	53,900	665
2005-09-29	691	693	675	684	52,800	684
2005-09-28	690	696	685	691	17,000	691
2005-09-27	699	699	689	689	33,100	689
2005-09-26	699	702	694	698	71,700	698
2005-09-22	686	693	686	691	19,900	691
2005-09-21	693	694	686	686	31,300	686
2005-09-20	693	695	690	692	25,000	692
2005-09-16	690	694	686	693	43,100	693
2005-09-15	686	692	681	684	51,700	684
2005-09-14	678	698	677	685	69,900	685
2005-09-13	668	672	666	668	26,400	668
2005-09-12	680	680	663	668	52,200	668
2005-09-09	663	665	650	659	80,400	659
2005-09-08	662	663	645	651	33,500	651
2005-09-07	671	671	662	663	18,500	663
2005-09-06	667	672	663	663	31,600	663
2005-09-05	663	665	659	663	18,800	663
2005-09-02	654	663	654	661	25,100	661
2005-09-01	656	657	650	652	25,000	652
2005-08-31	652	656	648	650	20,700	650
2005-08-30	645	654	645	652	35,200	652
2005-08-29	649	649	641	645	29,100	645
2005-08-26	656	656	648	650	25,100	650
2005-08-25	664	664	650	656	28,500	656
2005-08-24	659	663	658	660	21,100	660
2005-08-23	651	655	649	655	23,000	655
2005-08-22	643	652	640	647	45,200	647
2005-08-19	652	652	643	643	15,800	643
2005-08-18	656	658	645	651	27,500	651
2005-08-17	664	666	656	656	35,600	656
2005-08-16	666	667	660	666	16,700	666
2005-08-15	659	664	657	657	10,400	657
2005-08-12	666	671	657	659	20,300	659
2005-08-11	660	675	658	666	27,700	666
2005-08-10	663	669	650	657	27,100	657
2005-08-09	638	648	638	645	10,300	645
2005-08-08	633	637	620	637	22,200	637
2005-08-05	641	641	623	635	27,700	635
2005-08-04	651	655	645	646	24,800	646
2005-08-03	654	655	651	651	16,500	651
2005-08-02	657	662	653	654	19,600	654
2005-08-01	661	664	654	655	44,900	655
2005-07-29	671	671	664	666	21,100	666
2005-07-28	671	674	665	667	24,700	667
2005-07-27	666	672	663	670	17,000	670
2005-07-26	666	670	659	664	17,400	664
2005-07-25	659	660	656	658	22,900	658
2005-07-22	655	665	655	657	33,400	657
2005-07-21	673	676	661	665	42,600	665
2005-07-20	670	678	665	673	29,700	673
2005-07-19	680	680	676	678	11,100	678
2005-07-15	682	684	681	681	12,200	681
2005-07-14	686	686	682	682	12,900	682
2005-07-13	685	688	682	686	13,800	686
2005-07-12	694	694	687	689	17,600	689
2005-07-11	693	693	683	688	23,700	688
2005-07-08	682	688	679	684	43,900	684
2005-07-07	684	687	680	682	11,600	682
2005-07-06	684	688	681	686	14,100	686
2005-07-05	690	690	682	683	15,800	683
2005-07-04	688	688	683	688	20,600	688
2005-07-01	683	688	680	680	30,800	680
2005-06-30	688	688	675	678	23,200	678
2005-06-29	683	684	672	674	20,400	674
2005-06-28	672	685	667	685	12,700	685
2005-06-27	677	680	666	666	14,400	666
2005-06-24	682	682	673	676	17,100	676
2005-06-23	685	685	672	677	15,300	677
2005-06-22	688	690	686	687	21,300	687
2005-06-21	696	697	691	692	24,600	692
2005-06-20	698	699	694	696	14,900	696
2005-06-17	690	695	690	693	19,400	693
2005-06-16	685	693	683	686	29,300	686
2005-06-15	677	686	675	684	18,700	684
2005-06-14	688	698	675	675	45,100	675
2005-06-13	668	684	667	684	35,800	684
2005-06-10	659	667	656	662	45,700	662
2005-06-09	647	665	647	654	32,500	654
2005-06-08	645	651	642	647	26,300	647
2005-06-07	642	647	640	647	17,600	647
2005-06-06	637	650	635	648	13,900	648
2005-06-03	654	654	640	643	22,300	643
2005-06-02	647	654	641	650	32,300	650
2005-06-01	640	647	640	643	30,500	643
2005-05-31	637	643	627	643	44,200	643
2005-05-30	621	636	621	632	47,600	632
2005-05-27	613	622	611	618	34,800	618
2005-05-26	611	620	611	617	17,500	617
2005-05-25	632	632	603	617	19,800	617
2005-05-24	632	632	623	625	28,000	625
2005-05-23	629	634	626	632	26,300	632
2005-05-20	629	639	629	629	24,800	629
2005-05-19	636	644	633	633	57,800	633
2005-05-18	620	640	615	632	54,500	632
2005-05-17	632	632	620	620	23,100	620
2005-05-16	623	634	622	626	27,400	626
2005-05-13	635	640	627	627	29,400	627
2005-05-12	645	647	634	635	15,900	635
2005-05-11	645	645	638	644	7,300	644
2005-05-10	646	650	643	650	23,100	650
2005-05-09	645	650	636	646	24,900	646
2005-05-06	633	655	627	655	21,400	655
2005-05-02	629	632	626	630	19,100	630
2005-04-28	635	638	627	633	21,900	633
2005-04-27	634	639	626	639	21,100	639
2005-04-26	648	654	642	644	22,600	644
2005-04-25	642	649	636	638	19,900	638
2005-04-22	620	635	620	633	54,400	633
2005-04-21	630	630	610	626	22,000	626
2005-04-20	639	647	635	638	18,100	638
2005-04-19	606	642	603	633	37,300	633
2005-04-18	598	620	597	604	56,200	604
2005-04-15	636	654	635	638	44,500	638
2005-04-14	672	675	657	666	16,300	666
2005-04-13	680	680	671	678	13,900	678
2005-04-12	674	684	674	678	24,100	678
2005-04-11	674	682	674	682	21,500	682
2005-04-08	678	686	678	683	24,100	683
2005-04-07	681	688	677	688	15,700	688
2005-04-06	679	686	679	686	27,200	686
2005-04-05	687	687	681	685	23,700	685
2005-04-04	682	689	681	687	15,400	687
2005-04-01	695	695	685	690	32,300	690
2005-03-31	698	698	684	698	39,900	698
2005-03-30	695	700	691	698	60,200	698
2005-03-29	692	699	686	695	90,900	695
2005-03-28	651	683	651	682	59,300	682
2005-03-25	670	696	670	688	93,200	688
2005-03-24	685	690	651	664	84,400	664
2005-03-23	710	710	671	685	93,200	685
2005-03-22	711	740	707	713	105,300	713
2005-03-18	692	715	690	711	53,100	711
2005-03-17	671	690	671	686	55,400	686
2005-03-16	670	692	667	675	68,000	675
2005-03-15	650	669	650	664	62,800	664
2005-03-14	649	649	642	646	42,200	646
2005-03-11	636	648	636	642	71,800	642
2005-03-10	642	644	638	638	21,400	638
2005-03-09	642	645	638	640	26,400	640
2005-03-08	640	644	636	639	27,800	639
2005-03-07	638	642	635	639	22,500	639
2005-03-04	635	642	635	639	21,500	639
2005-03-03	634	640	630	639	23,100	639
2005-03-02	630	640	630	638	39,100	638
2005-03-01	616	625	610	624	48,800	624
2005-02-28	630	637	626	626	41,600	626
2005-02-25	605	628	605	620	59,500	620
2005-02-24	593	600	590	600	37,400	600
2005-02-23	582	590	580	586	28,500	586
2005-02-22	582	589	581	584	42,700	584
2005-02-21	600	605	585	591	63,400	591
2005-02-18	572	577	572	574	9,400	574
2005-02-17	577	578	571	574	20,600	574
2005-02-16	583	584	578	578	26,500	578
2005-02-15	580	583	578	578	25,400	578
2005-02-14	580	580	575	579	52,300	579
2005-02-10	577	577	570	572	25,200	572
2005-02-09	576	579	573	576	27,400	576
2005-02-08	578	578	573	575	22,200	575
2005-02-07	571	579	568	572	40,100	572
2005-02-04	581	585	565	570	96,300	570
2005-02-03	580	580	570	575	51,000	575
2005-02-02	570	580	569	580	30,000	580
2005-02-01	572	577	566	569	24,300	569
2005-01-31	560	576	560	568	28,700	568
2005-01-28	562	565	554	559	19,400	559
2005-01-27	559	562	556	562	14,800	562
2005-01-26	555	556	550	554	17,400	554
2005-01-25	565	565	549	559	43,900	559
2005-01-24	547	558	546	548	23,000	548
2005-01-21	539	547	539	546	38,400	546
2005-01-20	550	550	542	545	26,700	545
2005-01-19	553	557	551	553	21,300	553
2005-01-18	561	561	552	558	17,300	558
2005-01-17	559	566	558	562	11,300	562
2005-01-14	556	566	556	563	32,300	563
2005-01-13	567	571	563	564	36,000	564
2005-01-12	571	572	567	568	25,300	568
2005-01-11	566	580	564	571	53,500	571
2005-01-07	544	559	541	554	39,200	554
2005-01-06	537	544	535	539	15,100	539
2005-01-05	535	543	535	539	14,900	539
2005-01-04	542	542	535	540	8,000	540

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