9991 ジェコス(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	570	579	570	579	8,100	579
2007-12-27	565	572	563	569	7,000	569
2007-12-26	576	577	561	573	16,300	573
2007-12-25	579	579	555	563	21,900	563
2007-12-21	539	548	537	545	12,000	545
2007-12-20	549	550	535	539	15,800	539
2007-12-19	556	565	552	552	8,100	552
2007-12-18	551	558	544	554	16,700	554
2007-12-17	563	569	559	559	19,300	559
2007-12-14	588	598	581	581	39,800	581
2007-12-13	610	610	597	598	27,600	598
2007-12-12	620	620	608	618	26,200	618
2007-12-11	628	635	623	626	20,200	626
2007-12-10	629	632	620	626	18,700	626
2007-12-07	619	628	619	627	21,100	627
2007-12-06	620	623	617	620	23,700	620
2007-12-05	614	614	592	614	34,200	614
2007-12-04	617	619	605	605	27,300	605
2007-12-03	616	618	610	617	24,800	617
2007-11-30	607	608	602	608	25,400	608
2007-11-29	577	596	577	593	14,900	593
2007-11-28	575	588	575	576	9,000	576
2007-11-27	580	582	565	574	25,900	574
2007-11-26	573	578	571	576	16,900	576
2007-11-22	551	577	550	563	12,800	563
2007-11-21	548	549	544	547	16,700	547
2007-11-20	550	550	520	538	24,800	538
2007-11-19	548	555	546	547	11,600	547
2007-11-16	546	551	542	546	18,400	546
2007-11-15	531	547	531	547	13,400	547
2007-11-14	530	537	528	537	13,500	537
2007-11-13	542	542	526	529	17,000	529
2007-11-12	561	561	531	546	15,600	546
2007-11-09	565	565	560	562	11,400	562
2007-11-08	562	568	561	561	18,000	561
2007-11-07	594	594	571	576	16,900	576
2007-11-06	586	596	586	592	10,500	592
2007-11-05	601	601	586	586	11,300	586
2007-11-02	602	605	595	600	11,300	600
2007-11-01	602	609	601	605	8,500	605
2007-10-31	602	605	600	604	7,800	604
2007-10-30	598	603	577	603	22,600	603
2007-10-29	598	600	595	598	21,800	598
2007-10-26	596	603	594	598	17,200	598
2007-10-25	627	627	593	602	35,300	602
2007-10-24	628	628	619	622	12,200	622
2007-10-23	624	627	619	621	14,500	621
2007-10-22	633	633	620	621	22,000	621
2007-10-19	635	637	630	631	11,700	631
2007-10-18	639	643	639	640	6,500	640
2007-10-17	632	639	632	639	17,500	639
2007-10-16	637	642	633	634	7,900	634
2007-10-15	646	647	635	640	15,400	640
2007-10-12	654	665	652	652	15,000	652
2007-10-11	648	664	648	657	22,400	657
2007-10-10	648	649	645	645	12,700	645
2007-10-09	639	645	638	640	14,700	640
2007-10-05	637	640	630	637	11,800	637
2007-10-04	640	642	630	632	15,000	632
2007-10-03	629	633	625	631	15,400	631
2007-10-02	633	637	625	628	12,700	628
2007-10-01	639	641	621	628	18,400	628
2007-09-28	639	642	631	635	15,000	635
2007-09-27	633	639	628	635	33,900	635
2007-09-26	643	645	620	640	23,600	640
2007-09-25	640	640	628	633	13,900	633
2007-09-21	624	629	624	628	19,300	628
2007-09-20	648	648	623	627	31,300	627
2007-09-19	637	648	631	638	17,000	638
2007-09-18	648	652	630	630	20,800	630
2007-09-14	650	654	641	650	39,100	650
2007-09-13	650	655	623	633	36,600	633
2007-09-12	637	649	637	643	24,700	643
2007-09-11	627	647	626	638	24,500	638
2007-09-10	631	641	627	629	22,200	629
2007-09-07	627	634	627	630	9,000	630
2007-09-06	625	629	620	628	9,700	628
2007-09-05	635	635	625	628	13,900	628
2007-09-04	641	641	633	636	8,400	636
2007-09-03	640	641	626	639	5,900	639
2007-08-31	625	638	625	638	10,100	638
2007-08-30	639	639	615	624	39,500	624
2007-08-29	633	639	626	633	14,400	633
2007-08-28	640	640	635	638	4,600	638
2007-08-27	632	646	632	639	10,000	639
2007-08-24	635	647	628	637	20,300	637
2007-08-23	623	646	623	646	13,600	646
2007-08-22	641	645	613	619	16,700	619
2007-08-21	621	634	619	631	8,700	631
2007-08-20	630	630	617	619	12,100	619
2007-08-17	635	643	611	620	16,700	620
2007-08-16	652	656	620	635	25,200	635
2007-08-15	664	664	650	654	8,800	654
2007-08-14	659	663	655	662	8,200	662
2007-08-13	652	659	652	659	11,800	659
2007-08-10	660	663	650	652	17,500	652
2007-08-09	678	678	655	660	32,100	660
2007-08-08	676	679	671	672	12,600	672
2007-08-07	680	680	676	676	7,600	676
2007-08-06	678	684	678	681	8,800	681
2007-08-03	679	680	675	678	7,100	678
2007-08-02	674	679	672	675	12,600	675
2007-08-01	680	681	672	672	8,100	672
2007-07-31	674	683	673	680	13,100	680
2007-07-30	667	673	665	673	13,900	673
2007-07-27	667	675	665	668	18,800	668
2007-07-26	688	688	682	682	11,800	682
2007-07-25	701	701	690	690	13,800	690
2007-07-24	701	701	694	698	11,900	698
2007-07-23	702	702	689	697	14,600	697
2007-07-20	702	704	698	700	16,700	700
2007-07-19	701	706	701	705	9,400	705
2007-07-18	710	710	699	699	15,200	699
2007-07-17	708	710	704	708	22,900	708
2007-07-13	707	709	703	705	10,500	705
2007-07-12	709	710	702	706	8,500	706
2007-07-11	713	720	703	709	10,000	709
2007-07-10	720	720	713	719	14,800	719
2007-07-09	715	720	715	720	8,400	720
2007-07-06	725	725	717	718	19,000	718
2007-07-05	724	724	719	722	20,600	722
2007-07-04	720	721	715	717	18,300	717
2007-07-03	719	720	714	718	14,800	718
2007-07-02	718	718	712	716	11,200	716
2007-06-29	706	716	705	715	22,500	715
2007-06-28	711	713	700	713	20,500	713
2007-06-27	702	711	700	710	19,800	710
2007-06-26	711	711	707	708	16,200	708
2007-06-25	717	717	704	704	16,100	704
2007-06-22	716	718	711	717	11,300	717
2007-06-21	709	718	707	718	29,300	718
2007-06-20	703	707	700	706	16,800	706
2007-06-19	709	709	700	704	7,700	704
2007-06-18	700	710	675	710	32,800	710
2007-06-15	691	699	690	699	8,100	699
2007-06-14	686	693	684	692	36,000	692
2007-06-13	690	691	686	686	21,100	686
2007-06-12	697	697	686	690	26,000	690
2007-06-11	699	703	695	699	14,800	699
2007-06-08	713	713	698	704	30,200	704
2007-06-07	706	715	705	712	12,300	712
2007-06-06	716	719	711	711	14,100	711
2007-06-05	711	719	711	715	18,200	715
2007-06-04	703	721	703	718	29,700	718
2007-06-01	710	713	710	710	10,100	710
2007-05-31	705	714	704	707	20,600	707
2007-05-30	703	709	702	706	9,600	706
2007-05-29	700	705	699	704	8,100	704
2007-05-28	698	705	698	703	8,900	703
2007-05-25	708	709	704	708	31,600	708
2007-05-24	707	710	699	707	44,300	707
2007-05-23	705	706	700	706	36,000	706
2007-05-22	699	705	697	705	40,500	705
2007-05-21	690	694	688	690	9,600	690
2007-05-18	690	692	684	688	20,100	688
2007-05-17	685	690	681	686	21,500	686
2007-05-16	684	693	678	680	24,200	680
2007-05-15	691	695	689	692	26,400	692
2007-05-14	687	701	687	696	39,300	696
2007-05-11	689	693	686	686	34,300	686
2007-05-10	690	697	690	694	6,800	694
2007-05-09	691	696	688	696	13,100	696
2007-05-08	698	700	693	698	14,200	698
2007-05-07	693	699	692	699	21,800	699
2007-05-02	681	695	676	694	20,400	694
2007-05-01	687	689	676	688	15,300	688
2007-04-27	687	693	685	689	9,300	689
2007-04-26	671	695	671	691	31,300	691
2007-04-25	684	684	670	676	21,700	676
2007-04-24	676	683	672	683	36,200	683
2007-04-23	669	673	663	666	37,000	666
2007-04-20	667	673	667	671	30,800	671
2007-04-19	679	680	676	677	17,800	677
2007-04-18	678	681	676	677	13,000	677
2007-04-17	687	692	668	672	61,300	672
2007-04-16	687	692	686	689	39,700	689
2007-04-13	695	696	688	689	19,500	689
2007-04-12	694	694	688	694	13,400	694
2007-04-11	695	699	695	698	13,600	698
2007-04-10	702	702	697	700	20,800	700
2007-04-09	694	700	694	700	15,700	700
2007-04-06	696	697	690	691	13,000	691
2007-04-05	693	696	692	694	15,000	694
2007-04-04	691	703	690	703	47,800	703
2007-04-03	680	689	679	685	37,600	685
2007-04-02	698	698	675	675	41,900	675
2007-03-30	695	699	691	698	19,600	698
2007-03-29	689	695	683	694	26,300	694
2007-03-28	690	695	689	691	25,400	691
2007-03-27	696	699	684	687	37,800	687
2007-03-26	706	706	698	705	69,600	705
2007-03-23	702	702	694	696	43,500	696
2007-03-22	692	701	692	698	51,000	698
2007-03-20	693	698	690	691	32,400	691
2007-03-19	685	691	684	689	51,600	689
2007-03-16	692	693	683	686	35,900	686
2007-03-15	689	695	689	690	34,000	690
2007-03-14	695	697	681	685	52,900	685
2007-03-13	698	700	696	696	26,500	696
2007-03-12	702	703	697	698	38,200	698
2007-03-09	702	703	694	696	73,100	696
2007-03-08	695	702	694	702	31,500	702
2007-03-07	703	703	696	697	38,100	697
2007-03-06	692	707	691	699	39,500	699
2007-03-05	705	705	691	693	35,900	693
2007-03-02	714	718	705	706	48,000	706
2007-03-01	721	722	714	721	57,000	721
2007-02-28	710	727	690	723	73,300	723
2007-02-27	726	735	720	727	74,000	727
2007-02-26	730	737	725	725	44,800	725
2007-02-23	721	725	717	723	38,900	723
2007-02-22	710	724	710	721	43,000	721
2007-02-21	707	723	707	716	52,400	716
2007-02-20	716	717	704	712	35,400	712
2007-02-19	710	729	710	723	48,900	723
2007-02-16	711	715	701	714	28,000	714
2007-02-15	700	710	699	710	47,000	710
2007-02-14	698	706	698	698	18,600	698
2007-02-13	699	704	693	697	18,000	697
2007-02-09	681	697	681	693	24,500	693
2007-02-08	689	692	677	678	45,100	678
2007-02-07	693	696	682	690	63,100	690
2007-02-06	693	700	691	693	35,900	693
2007-02-05	708	710	675	693	56,300	693
2007-02-02	720	721	712	712	27,000	712
2007-02-01	721	727	718	726	15,500	726
2007-01-31	731	731	719	719	20,300	719
2007-01-30	738	738	729	729	24,900	729
2007-01-29	735	745	735	738	24,800	738
2007-01-26	732	740	732	738	18,500	738
2007-01-25	742	743	734	736	17,500	736
2007-01-24	741	748	736	741	25,700	741
2007-01-23	743	745	737	741	10,800	741
2007-01-22	758	758	730	738	30,300	738
2007-01-19	716	721	716	718	11,800	718
2007-01-18	715	719	713	716	10,100	716
2007-01-17	715	717	708	713	21,700	713
2007-01-16	719	720	716	720	9,700	720
2007-01-15	716	722	715	719	12,200	719
2007-01-12	710	719	707	716	18,900	716
2007-01-11	706	710	704	706	10,400	706
2007-01-10	716	716	702	703	35,900	703
2007-01-09	712	722	705	720	31,000	720
2007-01-05	717	717	710	711	25,700	711
2007-01-04	719	719	714	718	5,500	718

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06月
日	月	火	水	木	金	土
« 05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