9991 ジェコス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	715	718	713	713	3,900	713
2006-12-28	715	719	712	716	16,100	716
2006-12-27	717	720	714	714	13,500	714
2006-12-26	717	719	708	719	26,200	719
2006-12-25	717	718	712	713	14,200	713
2006-12-22	708	712	704	712	16,000	712
2006-12-21	716	716	710	712	8,300	712
2006-12-20	704	717	703	715	22,900	715
2006-12-19	720	720	710	710	7,100	710
2006-12-18	712	722	709	718	24,200	718
2006-12-15	710	715	707	714	18,600	714
2006-12-14	711	713	705	710	20,400	710
2006-12-13	710	715	708	713	12,500	713
2006-12-12	699	711	699	709	26,100	709
2006-12-11	709	712	700	709	19,400	709
2006-12-08	705	713	703	703	32,400	703
2006-12-07	713	719	709	715	10,600	715
2006-12-06	712	721	704	714	33,100	714
2006-12-05	716	716	703	706	27,200	706
2006-12-04	725	725	703	712	40,900	712
2006-12-01	717	727	713	718	22,300	718
2006-11-30	714	714	703	713	10,300	713
2006-11-29	704	709	701	709	14,100	709
2006-11-28	693	709	690	701	20,100	701
2006-11-27	677	699	677	688	31,900	688
2006-11-24	682	690	673	676	22,400	676
2006-11-22	668	675	664	675	20,400	675
2006-11-21	675	678	662	662	21,400	662
2006-11-20	690	690	677	677	17,200	677
2006-11-17	697	700	691	692	12,700	692
2006-11-16	704	712	698	699	17,100	699
2006-11-15	707	716	694	704	13,100	704
2006-11-14	693	713	693	707	29,600	707
2006-11-13	716	716	698	703	21,400	703
2006-11-10	738	738	719	719	26,500	719
2006-11-09	725	739	725	731	15,000	731
2006-11-08	734	747	729	729	23,100	729
2006-11-07	738	742	728	731	16,800	731
2006-11-06	727	738	726	738	12,300	738
2006-11-02	736	740	728	738	36,500	738
2006-11-01	747	749	740	746	20,500	746
2006-10-31	734	759	733	752	40,200	752
2006-10-30	760	765	740	740	47,800	740
2006-10-27	777	777	755	770	65,100	770
2006-10-26	763	775	760	775	46,600	775
2006-10-25	755	764	753	764	92,300	764
2006-10-24	752	759	752	758	26,900	758
2006-10-23	751	759	746	753	33,700	753
2006-10-20	740	753	739	751	31,500	751
2006-10-19	744	750	740	749	36,000	749
2006-10-18	722	731	719	731	34,100	731
2006-10-17	722	724	717	723	19,200	723
2006-10-16	704	721	704	718	39,500	718
2006-10-13	699	703	694	702	26,700	702
2006-10-12	693	696	690	694	14,500	694
2006-10-11	691	697	689	692	34,000	692
2006-10-10	688	698	683	688	36,000	688
2006-10-06	689	689	682	686	11,100	686
2006-10-05	683	688	680	688	16,400	688
2006-10-04	684	685	676	676	13,400	676
2006-10-03	683	686	679	682	11,500	682
2006-10-02	679	685	677	682	11,000	682
2006-09-29	681	682	675	678	6,200	678
2006-09-28	680	682	676	680	6,900	680
2006-09-27	674	680	671	680	15,000	680
2006-09-26	680	682	662	668	22,700	668
2006-09-25	680	680	672	680	30,800	680
2006-09-22	681	685	670	678	18,800	678
2006-09-21	683	684	678	683	9,600	683
2006-09-20	691	691	678	680	16,500	680
2006-09-19	689	698	688	690	22,100	690
2006-09-15	687	687	682	685	7,500	685
2006-09-14	686	689	679	687	11,400	687
2006-09-13	684	689	678	679	14,700	679
2006-09-12	690	690	682	685	7,900	685
2006-09-11	698	698	688	688	16,000	688
2006-09-08	690	693	688	690	28,900	690
2006-09-07	694	694	684	687	16,900	687
2006-09-06	694	696	691	693	14,500	693
2006-09-05	691	695	690	693	9,100	693
2006-09-04	686	695	686	690	10,700	690
2006-09-01	690	691	685	688	5,000	688
2006-08-31	684	692	682	690	18,600	690
2006-08-30	683	695	683	684	9,300	684
2006-08-29	681	689	680	688	12,300	688
2006-08-28	689	690	680	680	26,700	680
2006-08-25	692	696	687	688	18,200	688
2006-08-24	698	698	683	689	32,100	689
2006-08-23	693	699	692	694	16,900	694
2006-08-22	695	697	692	695	8,900	695
2006-08-21	695	697	689	691	9,500	691
2006-08-18	691	695	688	694	8,400	694
2006-08-17	695	699	685	686	23,400	686
2006-08-16	684	695	684	695	16,400	695
2006-08-15	677	686	677	683	7,400	683
2006-08-14	671	683	670	683	10,300	683
2006-08-11	674	680	672	674	7,800	674
2006-08-10	670	683	663	675	38,000	675
2006-08-09	660	666	652	664	16,100	664
2006-08-08	653	660	653	656	13,000	656
2006-08-07	662	665	652	653	22,900	653
2006-08-04	666	670	661	663	13,800	663
2006-08-03	669	671	663	666	19,900	666
2006-08-02	660	666	654	663	15,300	663
2006-08-01	658	659	654	657	13,700	657
2006-07-31	653	659	650	654	22,200	654
2006-07-28	642	651	637	650	24,000	650
2006-07-27	660	664	632	647	79,700	647
2006-07-26	689	690	666	666	12,300	666
2006-07-25	694	694	680	682	19,900	682
2006-07-24	688	688	672	676	26,600	676
2006-07-21	683	690	673	680	24,400	680
2006-07-20	665	684	663	683	44,600	683
2006-07-19	672	680	664	665	35,000	665
2006-07-18	685	685	670	675	23,100	675
2006-07-14	710	710	695	695	26,900	695
2006-07-13	705	715	702	711	33,700	711
2006-07-12	727	727	710	716	22,200	716
2006-07-11	734	734	724	730	13,300	730
2006-07-10	728	733	719	733	31,900	733
2006-07-07	729	729	713	719	13,400	719
2006-07-06	727	731	719	725	44,200	725
2006-07-05	728	728	716	717	24,500	717
2006-07-04	735	735	721	723	14,300	723
2006-07-03	712	725	710	715	38,600	715
2006-06-30	685	708	685	706	37,000	706
2006-06-29	684	700	684	693	89,300	693
2006-06-28	689	693	678	683	41,100	683
2006-06-27	700	705	695	698	23,800	698
2006-06-26	700	700	686	698	35,400	698
2006-06-23	690	696	681	690	23,800	690
2006-06-22	696	700	690	699	38,400	699
2006-06-21	695	698	685	686	14,300	686
2006-06-20	706	710	689	693	37,600	693
2006-06-19	715	719	701	706	32,000	706
2006-06-16	704	704	692	701	36,900	701
2006-06-15	671	690	671	685	35,900	685
2006-06-14	657	677	657	668	35,800	668
2006-06-13	670	673	656	656	31,200	656
2006-06-12	680	680	670	674	45,100	674
2006-06-09	662	679	662	676	49,900	676
2006-06-08	680	690	660	660	51,600	660
2006-06-07	717	730	710	714	22,400	714
2006-06-06	718	735	710	724	27,800	724
2006-06-05	750	754	734	738	22,500	738
2006-06-02	745	758	731	752	27,800	752
2006-06-01	755	760	744	750	32,200	750
2006-05-31	768	775	756	757	26,600	757
2006-05-30	788	788	779	786	18,000	786
2006-05-29	785	791	777	786	21,700	786
2006-05-26	792	797	782	791	18,300	791
2006-05-25	784	784	762	775	18,700	775
2006-05-24	755	779	752	774	42,400	774
2006-05-23	770	770	753	757	42,500	757
2006-05-22	779	799	779	779	37,600	779
2006-05-19	786	793	784	786	42,800	786
2006-05-18	784	798	784	795	25,000	795
2006-05-17	794	806	791	804	32,600	804
2006-05-16	814	822	796	796	37,100	796
2006-05-15	810	816	808	810	42,500	810
2006-05-12	820	822	805	814	56,000	814
2006-05-11	840	840	826	827	30,500	827
2006-05-10	819	847	817	834	87,400	834
2006-05-09	837	837	819	820	20,200	820
2006-05-08	827	847	810	831	77,900	831
2006-05-02	827	831	822	824	36,900	824
2006-05-01	828	833	826	827	39,000	827
2006-04-28	834	835	822	828	34,800	828
2006-04-27	836	846	831	837	36,100	837
2006-04-26	846	849	821	836	37,300	836
2006-04-25	851	857	846	848	16,000	848
2006-04-24	870	875	841	851	43,300	851
2006-04-21	850	880	838	867	73,700	867
2006-04-20	865	867	853	857	25,800	857
2006-04-19	890	890	864	866	36,600	866
2006-04-18	863	883	863	880	45,200	880
2006-04-17	874	876	860	865	31,700	865
2006-04-14	894	894	875	877	32,000	877
2006-04-13	885	894	880	885	44,400	885
2006-04-12	872	889	868	880	63,300	880
2006-04-11	863	875	859	872	37,500	872
2006-04-10	863	867	852	866	23,000	866
2006-04-07	864	864	846	862	32,100	862
2006-04-06	847	870	847	864	35,300	864
2006-04-05	846	855	846	846	27,300	846
2006-04-04	858	859	848	854	29,500	854
2006-04-03	848	855	843	852	31,900	852
2006-03-31	839	858	837	850	55,600	850
2006-03-30	838	847	838	843	40,300	843
2006-03-29	841	854	835	848	33,100	848
2006-03-28	839	858	838	853	28,400	853
2006-03-27	857	865	857	865	55,400	865
2006-03-24	860	862	853	857	32,800	857
2006-03-23	853	860	852	855	31,100	855
2006-03-22	850	856	846	853	45,900	853
2006-03-20	846	858	846	853	33,100	853
2006-03-17	838	863	837	846	28,100	846
2006-03-16	849	849	837	838	19,500	838
2006-03-15	854	858	847	847	20,600	847
2006-03-14	860	864	847	851	32,800	851
2006-03-13	859	866	851	857	34,100	857
2006-03-10	819	849	815	839	65,100	839
2006-03-09	811	815	805	815	19,300	815
2006-03-08	810	812	800	802	26,300	802
2006-03-07	811	816	806	812	31,800	812
2006-03-06	811	814	798	814	30,000	814
2006-03-03	816	816	801	801	34,000	801
2006-03-02	819	830	805	814	32,500	814
2006-03-01	805	816	801	815	57,300	815
2006-02-28	827	829	801	816	71,800	816
2006-02-27	855	863	827	831	66,100	831
2006-02-24	832	845	830	836	34,900	836
2006-02-23	824	842	821	832	39,400	832
2006-02-22	808	833	808	817	76,900	817
2006-02-21	786	848	780	848	67,000	848
2006-02-20	830	839	786	806	46,500	806
2006-02-17	880	880	852	859	56,500	859
2006-02-16	852	885	819	873	83,800	873
2006-02-15	873	880	850	856	44,400	856
2006-02-14	849	871	813	871	62,200	871
2006-02-13	895	898	859	869	47,500	869
2006-02-10	919	919	875	895	43,500	895
2006-02-09	914	923	908	918	41,200	918
2006-02-08	929	933	913	914	45,300	914
2006-02-07	935	935	924	927	34,800	927
2006-02-06	932	939	923	936	37,400	936
2006-02-03	935	938	929	938	27,900	938
2006-02-02	927	940	927	931	34,300	931
2006-02-01	935	940	924	927	39,900	927
2006-01-31	937	948	935	939	45,600	939
2006-01-30	930	947	929	936	82,800	936
2006-01-27	910	924	908	918	39,800	918
2006-01-26	895	903	894	903	27,500	903
2006-01-25	899	907	891	891	43,200	891
2006-01-24	866	901	866	886	46,400	886
2006-01-23	909	909	875	875	46,700	875
2006-01-20	919	930	894	903	51,000	903
2006-01-19	845	920	845	912	81,300	912
2006-01-18	940	940	841	857	136,900	857
2006-01-17	983	988	937	941	120,200	941
2006-01-16	936	997	930	984	144,100	984
2006-01-13	906	973	895	966	246,900	966
2006-01-12	896	905	876	905	88,800	905
2006-01-11	907	908	873	895	72,000	895
2006-01-10	915	917	905	907	77,200	907
2006-01-06	900	914	899	907	77,900	907
2006-01-05	903	915	887	896	125,100	896
2006-01-04	878	890	877	887	54,400	887

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