9991 ジェコス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 481 | 498 | 481 | 495 | 5,000 | 495 |
| 2008-12-29 | 475 | 486 | 471 | 486 | 7,300 | 486 |
| 2008-12-26 | 468 | 475 | 468 | 474 | 3,800 | 474 |
| 2008-12-25 | 474 | 475 | 464 | 473 | 12,100 | 473 |
| 2008-12-24 | 470 | 473 | 460 | 473 | 16,500 | 473 |
| 2008-12-22 | 433 | 470 | 433 | 470 | 14,700 | 470 |
| 2008-12-19 | 462 | 464 | 435 | 438 | 16,800 | 438 |
| 2008-12-18 | 459 | 470 | 459 | 467 | 9,300 | 467 |
| 2008-12-17 | 452 | 459 | 445 | 459 | 9,800 | 459 |
| 2008-12-16 | 441 | 450 | 436 | 450 | 8,000 | 450 |
| 2008-12-15 | 442 | 455 | 440 | 455 | 18,900 | 455 |
| 2008-12-12 | 434 | 440 | 418 | 440 | 27,100 | 440 |
| 2008-12-11 | 430 | 435 | 421 | 435 | 12,200 | 435 |
| 2008-12-10 | 435 | 436 | 412 | 430 | 16,400 | 430 |
| 2008-12-09 | 430 | 437 | 420 | 433 | 17,100 | 433 |
| 2008-12-08 | 410 | 423 | 408 | 421 | 27,100 | 421 |
| 2008-12-05 | 397 | 405 | 387 | 399 | 16,900 | 399 |
| 2008-12-04 | 394 | 394 | 380 | 392 | 20,700 | 392 |
| 2008-12-03 | 367 | 385 | 358 | 385 | 24,700 | 385 |
| 2008-12-02 | 359 | 360 | 348 | 357 | 18,400 | 357 |
| 2008-12-01 | 368 | 370 | 362 | 363 | 8,700 | 363 |
| 2008-11-28 | 370 | 380 | 367 | 378 | 16,200 | 378 |
| 2008-11-27 | 378 | 385 | 364 | 375 | 12,100 | 375 |
| 2008-11-26 | 388 | 388 | 377 | 383 | 15,800 | 383 |
| 2008-11-25 | 402 | 402 | 369 | 373 | 23,800 | 373 |
| 2008-11-21 | 368 | 388 | 357 | 388 | 24,100 | 388 |
| 2008-11-20 | 397 | 397 | 374 | 378 | 17,000 | 378 |
| 2008-11-19 | 386 | 395 | 382 | 392 | 12,000 | 392 |
| 2008-11-18 | 382 | 386 | 376 | 384 | 8,700 | 384 |
| 2008-11-17 | 384 | 387 | 376 | 377 | 10,900 | 377 |
| 2008-11-14 | 389 | 396 | 380 | 388 | 14,900 | 388 |
| 2008-11-13 | 380 | 387 | 374 | 382 | 11,900 | 382 |
| 2008-11-12 | 403 | 404 | 386 | 395 | 21,300 | 395 |
| 2008-11-11 | 435 | 435 | 401 | 404 | 21,400 | 404 |
| 2008-11-10 | 453 | 456 | 430 | 434 | 16,600 | 434 |
| 2008-11-07 | 440 | 449 | 422 | 422 | 10,500 | 422 |
| 2008-11-06 | 449 | 451 | 442 | 445 | 12,500 | 445 |
| 2008-11-05 | 442 | 456 | 436 | 454 | 20,000 | 454 |
| 2008-11-04 | 429 | 439 | 416 | 436 | 15,200 | 436 |
| 2008-10-31 | 415 | 435 | 410 | 434 | 20,900 | 434 |
| 2008-10-30 | 388 | 412 | 385 | 412 | 14,600 | 412 |
| 2008-10-29 | 389 | 389 | 364 | 389 | 19,000 | 389 |
| 2008-10-28 | 336 | 356 | 327 | 354 | 19,600 | 354 |
| 2008-10-27 | 384 | 391 | 343 | 348 | 18,300 | 348 |
| 2008-10-24 | 393 | 394 | 369 | 369 | 20,300 | 369 |
| 2008-10-23 | 390 | 394 | 367 | 384 | 15,000 | 384 |
| 2008-10-22 | 408 | 415 | 386 | 386 | 14,100 | 386 |
| 2008-10-21 | 417 | 424 | 406 | 418 | 19,700 | 418 |
| 2008-10-20 | 359 | 398 | 358 | 398 | 16,400 | 398 |
| 2008-10-17 | 363 | 363 | 348 | 353 | 6,800 | 353 |
| 2008-10-16 | 346 | 349 | 325 | 342 | 12,300 | 342 |
| 2008-10-15 | 348 | 366 | 346 | 356 | 11,900 | 356 |
| 2008-10-14 | 335 | 375 | 335 | 356 | 15,600 | 356 |
| 2008-10-10 | 321 | 321 | 310 | 316 | 20,100 | 316 |
| 2008-10-09 | 308 | 322 | 301 | 315 | 19,500 | 315 |
| 2008-10-08 | 316 | 317 | 298 | 303 | 18,100 | 303 |
| 2008-10-07 | 307 | 329 | 304 | 324 | 21,000 | 324 |
| 2008-10-06 | 344 | 348 | 334 | 342 | 15,500 | 342 |
| 2008-10-03 | 381 | 382 | 357 | 360 | 13,600 | 360 |
| 2008-10-02 | 393 | 394 | 384 | 386 | 18,300 | 386 |
| 2008-10-01 | 398 | 405 | 387 | 392 | 20,200 | 392 |
| 2008-09-30 | 405 | 405 | 381 | 395 | 21,300 | 395 |
| 2008-09-29 | 423 | 428 | 414 | 416 | 14,300 | 416 |
| 2008-09-26 | 428 | 430 | 412 | 418 | 23,400 | 418 |
| 2008-09-25 | 445 | 445 | 431 | 433 | 14,500 | 433 |
| 2008-09-24 | 442 | 443 | 438 | 441 | 23,100 | 441 |
| 2008-09-22 | 445 | 445 | 431 | 436 | 20,600 | 436 |
| 2008-09-19 | 432 | 438 | 431 | 433 | 19,600 | 433 |
| 2008-09-18 | 425 | 431 | 420 | 431 | 13,200 | 431 |
| 2008-09-17 | 429 | 431 | 424 | 430 | 16,800 | 430 |
| 2008-09-16 | 440 | 440 | 420 | 423 | 19,200 | 423 |
| 2008-09-12 | 444 | 454 | 444 | 450 | 18,300 | 450 |
| 2008-09-11 | 451 | 455 | 445 | 445 | 7,600 | 445 |
| 2008-09-10 | 454 | 461 | 446 | 452 | 15,500 | 452 |
| 2008-09-09 | 461 | 461 | 446 | 449 | 7,100 | 449 |
| 2008-09-08 | 441 | 462 | 441 | 461 | 9,300 | 461 |
| 2008-09-05 | 451 | 451 | 441 | 443 | 8,900 | 443 |
| 2008-09-04 | 448 | 465 | 447 | 461 | 17,000 | 461 |
| 2008-09-03 | 457 | 457 | 430 | 449 | 16,100 | 449 |
| 2008-09-02 | 456 | 463 | 445 | 447 | 8,100 | 447 |
| 2008-09-01 | 469 | 469 | 456 | 458 | 6,300 | 458 |
| 2008-08-29 | 454 | 471 | 454 | 471 | 13,900 | 471 |
| 2008-08-28 | 453 | 453 | 446 | 449 | 8,800 | 449 |
| 2008-08-27 | 453 | 455 | 451 | 452 | 3,600 | 452 |
| 2008-08-26 | 466 | 469 | 448 | 453 | 24,200 | 453 |
| 2008-08-25 | 464 | 465 | 458 | 461 | 14,900 | 461 |
| 2008-08-22 | 445 | 448 | 443 | 448 | 6,800 | 448 |
| 2008-08-21 | 443 | 445 | 438 | 444 | 6,300 | 444 |
| 2008-08-20 | 441 | 442 | 437 | 441 | 9,500 | 441 |
| 2008-08-19 | 442 | 445 | 440 | 445 | 8,100 | 445 |
| 2008-08-18 | 448 | 465 | 448 | 459 | 6,800 | 459 |
| 2008-08-15 | 446 | 450 | 441 | 443 | 9,500 | 443 |
| 2008-08-14 | 455 | 455 | 447 | 447 | 7,800 | 447 |
| 2008-08-13 | 473 | 473 | 454 | 455 | 12,300 | 455 |
| 2008-08-12 | 485 | 485 | 473 | 473 | 6,700 | 473 |
| 2008-08-11 | 482 | 487 | 481 | 484 | 7,300 | 484 |
| 2008-08-08 | 464 | 491 | 464 | 487 | 11,900 | 487 |
| 2008-08-07 | 490 | 490 | 472 | 475 | 9,200 | 475 |
| 2008-08-06 | 474 | 489 | 457 | 488 | 12,300 | 488 |
| 2008-08-05 | 466 | 473 | 465 | 473 | 6,100 | 473 |
| 2008-08-04 | 473 | 473 | 462 | 467 | 7,900 | 467 |
| 2008-08-01 | 499 | 499 | 465 | 478 | 22,000 | 478 |
| 2008-07-31 | 491 | 503 | 491 | 499 | 17,900 | 499 |
| 2008-07-30 | 465 | 486 | 465 | 486 | 8,100 | 486 |
| 2008-07-29 | 470 | 470 | 459 | 464 | 9,700 | 464 |
| 2008-07-28 | 477 | 477 | 468 | 475 | 3,400 | 475 |
| 2008-07-25 | 488 | 493 | 478 | 478 | 12,700 | 478 |
| 2008-07-24 | 483 | 484 | 475 | 484 | 20,200 | 484 |
| 2008-07-23 | 474 | 480 | 471 | 478 | 10,200 | 478 |
| 2008-07-22 | 464 | 472 | 455 | 471 | 12,700 | 471 |
| 2008-07-18 | 458 | 462 | 454 | 459 | 14,600 | 459 |
| 2008-07-17 | 468 | 468 | 441 | 458 | 11,900 | 458 |
| 2008-07-16 | 463 | 464 | 454 | 456 | 5,900 | 456 |
| 2008-07-15 | 453 | 468 | 453 | 468 | 11,300 | 468 |
| 2008-07-14 | 455 | 463 | 454 | 458 | 6,400 | 458 |
| 2008-07-11 | 466 | 467 | 457 | 460 | 8,000 | 460 |
| 2008-07-10 | 474 | 474 | 461 | 469 | 14,900 | 469 |
| 2008-07-09 | 459 | 468 | 454 | 454 | 5,600 | 454 |
| 2008-07-08 | 466 | 472 | 457 | 457 | 9,000 | 457 |
| 2008-07-07 | 478 | 478 | 467 | 471 | 12,500 | 471 |
| 2008-07-04 | 480 | 480 | 458 | 468 | 25,200 | 468 |
| 2008-07-03 | 475 | 476 | 461 | 466 | 18,900 | 466 |
| 2008-07-02 | 479 | 479 | 463 | 471 | 20,200 | 471 |
| 2008-07-01 | 469 | 477 | 464 | 471 | 16,900 | 471 |
| 2008-06-30 | 466 | 466 | 461 | 463 | 14,700 | 463 |
| 2008-06-27 | 443 | 455 | 443 | 451 | 7,000 | 451 |
| 2008-06-26 | 454 | 464 | 452 | 462 | 18,600 | 462 |
| 2008-06-25 | 448 | 454 | 446 | 452 | 28,700 | 452 |
| 2008-06-24 | 443 | 443 | 441 | 443 | 14,600 | 443 |
| 2008-06-23 | 436 | 439 | 431 | 437 | 9,600 | 437 |
| 2008-06-20 | 431 | 440 | 431 | 434 | 16,900 | 434 |
| 2008-06-19 | 441 | 441 | 434 | 435 | 15,600 | 435 |
| 2008-06-18 | 443 | 444 | 439 | 440 | 15,100 | 440 |
| 2008-06-17 | 439 | 443 | 439 | 440 | 12,800 | 440 |
| 2008-06-16 | 443 | 444 | 437 | 440 | 7,100 | 440 |
| 2008-06-13 | 436 | 440 | 434 | 438 | 25,400 | 438 |
| 2008-06-12 | 440 | 443 | 437 | 443 | 26,700 | 443 |
| 2008-06-11 | 444 | 444 | 438 | 438 | 9,200 | 438 |
| 2008-06-10 | 450 | 450 | 439 | 439 | 12,500 | 439 |
| 2008-06-09 | 451 | 452 | 443 | 443 | 10,500 | 443 |
| 2008-06-06 | 461 | 461 | 452 | 452 | 14,200 | 452 |
| 2008-06-05 | 456 | 456 | 450 | 455 | 7,600 | 455 |
| 2008-06-04 | 450 | 456 | 448 | 456 | 12,500 | 456 |
| 2008-06-03 | 456 | 456 | 442 | 445 | 14,600 | 445 |
| 2008-06-02 | 463 | 465 | 455 | 459 | 11,100 | 459 |
| 2008-05-30 | 461 | 465 | 460 | 464 | 16,600 | 464 |
| 2008-05-29 | 464 | 468 | 464 | 466 | 9,200 | 466 |
| 2008-05-28 | 471 | 471 | 460 | 460 | 10,100 | 460 |
| 2008-05-27 | 480 | 480 | 473 | 476 | 12,700 | 476 |
| 2008-05-26 | 472 | 473 | 457 | 463 | 13,500 | 463 |
| 2008-05-23 | 461 | 475 | 458 | 467 | 20,000 | 467 |
| 2008-05-22 | 466 | 468 | 456 | 465 | 17,400 | 465 |
| 2008-05-21 | 475 | 479 | 461 | 462 | 21,700 | 462 |
| 2008-05-20 | 475 | 479 | 471 | 471 | 11,000 | 471 |
| 2008-05-19 | 481 | 481 | 456 | 470 | 38,600 | 470 |
| 2008-05-16 | 457 | 476 | 451 | 476 | 27,500 | 476 |
| 2008-05-15 | 447 | 456 | 447 | 448 | 17,500 | 448 |
| 2008-05-14 | 438 | 442 | 436 | 442 | 14,000 | 442 |
| 2008-05-13 | 431 | 437 | 431 | 437 | 11,900 | 437 |
| 2008-05-12 | 442 | 444 | 435 | 441 | 10,800 | 441 |
| 2008-05-09 | 446 | 449 | 440 | 440 | 9,700 | 440 |
| 2008-05-08 | 444 | 454 | 444 | 447 | 13,200 | 447 |
| 2008-05-07 | 445 | 445 | 441 | 442 | 8,300 | 442 |
| 2008-05-02 | 447 | 447 | 439 | 443 | 16,600 | 443 |
| 2008-05-01 | 442 | 443 | 442 | 442 | 5,600 | 442 |
| 2008-04-30 | 441 | 446 | 440 | 442 | 11,400 | 442 |
| 2008-04-28 | 448 | 454 | 436 | 440 | 34,300 | 440 |
| 2008-04-25 | 449 | 460 | 447 | 457 | 26,600 | 457 |
| 2008-04-24 | 445 | 445 | 442 | 444 | 9,900 | 444 |
| 2008-04-23 | 442 | 444 | 439 | 443 | 17,300 | 443 |
| 2008-04-22 | 445 | 445 | 440 | 441 | 8,700 | 441 |
| 2008-04-21 | 442 | 447 | 438 | 440 | 12,900 | 440 |
| 2008-04-18 | 441 | 442 | 435 | 442 | 11,300 | 442 |
| 2008-04-17 | 443 | 451 | 443 | 445 | 4,800 | 445 |
| 2008-04-16 | 440 | 441 | 437 | 438 | 5,800 | 438 |
| 2008-04-15 | 436 | 441 | 435 | 438 | 5,400 | 438 |
| 2008-04-14 | 436 | 441 | 435 | 439 | 5,700 | 439 |
| 2008-04-11 | 442 | 450 | 440 | 445 | 14,500 | 445 |
| 2008-04-10 | 455 | 455 | 440 | 442 | 10,000 | 442 |
| 2008-04-09 | 461 | 465 | 450 | 452 | 5,800 | 452 |
| 2008-04-08 | 463 | 465 | 456 | 456 | 9,400 | 456 |
| 2008-04-07 | 468 | 471 | 468 | 468 | 4,300 | 468 |
| 2008-04-04 | 470 | 470 | 467 | 468 | 6,300 | 468 |
| 2008-04-03 | 472 | 472 | 465 | 468 | 9,300 | 468 |
| 2008-04-02 | 468 | 476 | 468 | 472 | 10,100 | 472 |
| 2008-04-01 | 464 | 466 | 454 | 465 | 7,900 | 465 |
| 2008-03-31 | 473 | 474 | 440 | 455 | 17,900 | 455 |
| 2008-03-28 | 465 | 473 | 465 | 473 | 8,700 | 473 |
| 2008-03-27 | 461 | 468 | 459 | 464 | 6,600 | 464 |
| 2008-03-26 | 455 | 469 | 453 | 466 | 18,600 | 466 |
| 2008-03-25 | 490 | 492 | 474 | 482 | 43,400 | 482 |
| 2008-03-24 | 485 | 485 | 476 | 480 | 24,400 | 480 |
| 2008-03-21 | 460 | 471 | 459 | 471 | 14,600 | 471 |
| 2008-03-19 | 455 | 458 | 447 | 455 | 11,100 | 455 |
| 2008-03-18 | 441 | 447 | 436 | 444 | 10,000 | 444 |
| 2008-03-17 | 440 | 453 | 435 | 440 | 12,900 | 440 |
| 2008-03-14 | 450 | 462 | 441 | 460 | 45,200 | 460 |
| 2008-03-13 | 473 | 473 | 463 | 463 | 11,400 | 463 |
| 2008-03-12 | 482 | 484 | 472 | 473 | 10,300 | 473 |
| 2008-03-11 | 463 | 469 | 462 | 468 | 11,500 | 468 |
| 2008-03-10 | 478 | 478 | 461 | 466 | 13,800 | 466 |
| 2008-03-07 | 483 | 485 | 475 | 477 | 12,600 | 477 |
| 2008-03-06 | 486 | 491 | 481 | 491 | 9,100 | 491 |
| 2008-03-05 | 489 | 490 | 481 | 483 | 7,600 | 483 |
| 2008-03-04 | 494 | 499 | 487 | 488 | 13,600 | 488 |
| 2008-03-03 | 507 | 515 | 495 | 495 | 13,400 | 495 |
| 2008-02-29 | 526 | 531 | 519 | 521 | 12,400 | 521 |
| 2008-02-28 | 526 | 535 | 526 | 529 | 9,100 | 529 |
| 2008-02-27 | 542 | 542 | 529 | 529 | 15,600 | 529 |
| 2008-02-26 | 561 | 561 | 532 | 534 | 16,900 | 534 |
| 2008-02-25 | 539 | 560 | 539 | 544 | 26,000 | 544 |
| 2008-02-22 | 526 | 528 | 520 | 528 | 10,100 | 528 |
| 2008-02-21 | 524 | 533 | 510 | 529 | 16,200 | 529 |
| 2008-02-20 | 536 | 540 | 521 | 524 | 13,000 | 524 |
| 2008-02-19 | 538 | 541 | 537 | 540 | 8,200 | 540 |
| 2008-02-18 | 536 | 541 | 536 | 537 | 6,400 | 537 |
| 2008-02-15 | 545 | 547 | 530 | 537 | 18,000 | 537 |
| 2008-02-14 | 537 | 545 | 530 | 544 | 12,400 | 544 |
| 2008-02-13 | 530 | 537 | 527 | 527 | 7,700 | 527 |
| 2008-02-12 | 536 | 541 | 525 | 529 | 12,200 | 529 |
| 2008-02-08 | 534 | 545 | 532 | 535 | 5,600 | 535 |
| 2008-02-07 | 541 | 541 | 525 | 531 | 10,900 | 531 |
| 2008-02-06 | 544 | 544 | 534 | 540 | 11,500 | 540 |
| 2008-02-05 | 555 | 555 | 545 | 554 | 5,000 | 554 |
| 2008-02-04 | 549 | 555 | 545 | 551 | 7,000 | 551 |
| 2008-02-01 | 542 | 542 | 532 | 539 | 8,300 | 539 |
| 2008-01-31 | 515 | 542 | 511 | 541 | 16,800 | 541 |
| 2008-01-30 | 525 | 527 | 507 | 513 | 24,100 | 513 |
| 2008-01-29 | 515 | 527 | 512 | 527 | 19,200 | 527 |
| 2008-01-28 | 506 | 518 | 491 | 495 | 15,600 | 495 |
| 2008-01-25 | 517 | 517 | 492 | 506 | 17,600 | 506 |
| 2008-01-24 | 475 | 487 | 473 | 487 | 24,000 | 487 |
| 2008-01-23 | 472 | 472 | 453 | 466 | 15,500 | 466 |
| 2008-01-22 | 478 | 478 | 450 | 457 | 22,500 | 457 |
| 2008-01-21 | 475 | 486 | 471 | 476 | 14,400 | 476 |
| 2008-01-18 | 471 | 487 | 462 | 486 | 20,100 | 486 |
| 2008-01-17 | 456 | 484 | 456 | 481 | 17,200 | 481 |
| 2008-01-16 | 479 | 480 | 462 | 465 | 25,700 | 465 |
| 2008-01-15 | 520 | 521 | 491 | 491 | 28,000 | 491 |
| 2008-01-11 | 522 | 526 | 518 | 521 | 19,000 | 521 |
| 2008-01-10 | 548 | 548 | 532 | 532 | 8,700 | 532 |
| 2008-01-09 | 516 | 541 | 516 | 538 | 22,700 | 538 |
| 2008-01-08 | 518 | 520 | 517 | 519 | 18,900 | 519 |
| 2008-01-07 | 525 | 527 | 513 | 522 | 22,800 | 522 |
| 2008-01-04 | 565 | 565 | 532 | 532 | 18,200 | 532 |
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
