9991 ジェコス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 403 | 403 | 392 | 392 | 5,700 | 392 |
| 2009-12-29 | 400 | 403 | 399 | 402 | 4,500 | 402 |
| 2009-12-28 | 392 | 402 | 392 | 400 | 3,000 | 400 |
| 2009-12-25 | 392 | 397 | 392 | 395 | 9,700 | 395 |
| 2009-12-24 | 405 | 405 | 396 | 397 | 18,500 | 397 |
| 2009-12-22 | 393 | 400 | 391 | 399 | 17,300 | 399 |
| 2009-12-21 | 388 | 394 | 385 | 392 | 10,400 | 392 |
| 2009-12-18 | 390 | 391 | 382 | 391 | 7,400 | 391 |
| 2009-12-17 | 388 | 389 | 385 | 386 | 9,700 | 386 |
| 2009-12-16 | 390 | 391 | 386 | 388 | 9,000 | 388 |
| 2009-12-15 | 386 | 388 | 381 | 387 | 2,800 | 387 |
| 2009-12-14 | 393 | 393 | 382 | 386 | 6,900 | 386 |
| 2009-12-11 | 391 | 395 | 385 | 394 | 18,900 | 394 |
| 2009-12-10 | 395 | 395 | 385 | 391 | 8,900 | 391 |
| 2009-12-09 | 389 | 397 | 385 | 391 | 24,000 | 391 |
| 2009-12-08 | 380 | 388 | 379 | 385 | 24,500 | 385 |
| 2009-12-07 | 381 | 385 | 377 | 377 | 14,600 | 377 |
| 2009-12-04 | 382 | 394 | 374 | 391 | 19,900 | 391 |
| 2009-12-03 | 391 | 395 | 385 | 392 | 40,700 | 392 |
| 2009-12-02 | 370 | 405 | 365 | 382 | 59,400 | 382 |
| 2009-12-01 | 360 | 361 | 351 | 360 | 25,900 | 360 |
| 2009-11-30 | 335 | 350 | 335 | 350 | 12,100 | 350 |
| 2009-11-27 | 338 | 341 | 336 | 337 | 13,600 | 337 |
| 2009-11-26 | 349 | 349 | 341 | 342 | 12,500 | 342 |
| 2009-11-25 | 356 | 365 | 349 | 350 | 20,300 | 350 |
| 2009-11-24 | 358 | 359 | 350 | 351 | 23,000 | 351 |
| 2009-11-20 | 344 | 350 | 343 | 348 | 11,700 | 348 |
| 2009-11-19 | 345 | 347 | 340 | 343 | 6,100 | 343 |
| 2009-11-18 | 341 | 345 | 339 | 340 | 7,300 | 340 |
| 2009-11-17 | 349 | 349 | 336 | 337 | 11,100 | 337 |
| 2009-11-16 | 350 | 351 | 345 | 345 | 12,900 | 345 |
| 2009-11-13 | 358 | 362 | 350 | 350 | 14,200 | 350 |
| 2009-11-12 | 367 | 367 | 357 | 357 | 13,400 | 357 |
| 2009-11-11 | 376 | 380 | 372 | 372 | 10,600 | 372 |
| 2009-11-10 | 385 | 389 | 378 | 378 | 16,700 | 378 |
| 2009-11-09 | 396 | 396 | 385 | 386 | 17,100 | 386 |
| 2009-11-06 | 391 | 392 | 390 | 391 | 5,300 | 391 |
| 2009-11-05 | 396 | 399 | 391 | 392 | 3,400 | 392 |
| 2009-11-04 | 397 | 397 | 393 | 395 | 4,800 | 395 |
| 2009-11-02 | 395 | 399 | 394 | 397 | 8,100 | 397 |
| 2009-10-30 | 396 | 403 | 396 | 400 | 10,100 | 400 |
| 2009-10-29 | 399 | 402 | 394 | 394 | 28,400 | 394 |
| 2009-10-28 | 412 | 413 | 398 | 402 | 20,800 | 402 |
| 2009-10-27 | 414 | 415 | 409 | 410 | 23,800 | 410 |
| 2009-10-26 | 411 | 413 | 403 | 409 | 20,600 | 409 |
| 2009-10-23 | 415 | 415 | 404 | 407 | 16,700 | 407 |
| 2009-10-22 | 411 | 412 | 398 | 410 | 18,600 | 410 |
| 2009-10-21 | 410 | 412 | 409 | 411 | 7,900 | 411 |
| 2009-10-20 | 408 | 412 | 408 | 411 | 6,600 | 411 |
| 2009-10-19 | 407 | 409 | 404 | 407 | 8,800 | 407 |
| 2009-10-16 | 409 | 410 | 402 | 406 | 6,700 | 406 |
| 2009-10-15 | 407 | 410 | 398 | 406 | 14,900 | 406 |
| 2009-10-14 | 412 | 412 | 401 | 406 | 10,700 | 406 |
| 2009-10-13 | 413 | 413 | 407 | 410 | 7,600 | 410 |
| 2009-10-09 | 401 | 404 | 400 | 404 | 9,100 | 404 |
| 2009-10-08 | 400 | 406 | 398 | 400 | 11,100 | 400 |
| 2009-10-07 | 405 | 405 | 397 | 404 | 7,700 | 404 |
| 2009-10-06 | 403 | 405 | 398 | 400 | 19,300 | 400 |
| 2009-10-05 | 420 | 420 | 411 | 411 | 5,500 | 411 |
| 2009-10-02 | 418 | 421 | 413 | 419 | 10,400 | 419 |
| 2009-10-01 | 425 | 425 | 420 | 421 | 3,100 | 421 |
| 2009-09-30 | 419 | 425 | 419 | 424 | 12,000 | 424 |
| 2009-09-29 | 419 | 424 | 418 | 424 | 5,800 | 424 |
| 2009-09-28 | 417 | 427 | 416 | 424 | 6,100 | 424 |
| 2009-09-25 | 432 | 433 | 420 | 422 | 18,800 | 422 |
| 2009-09-24 | 429 | 432 | 423 | 432 | 28,800 | 432 |
| 2009-09-18 | 421 | 421 | 415 | 421 | 16,700 | 421 |
| 2009-09-17 | 419 | 422 | 418 | 422 | 12,700 | 422 |
| 2009-09-16 | 420 | 422 | 419 | 419 | 6,600 | 419 |
| 2009-09-15 | 425 | 425 | 419 | 421 | 3,700 | 421 |
| 2009-09-14 | 423 | 423 | 419 | 420 | 8,900 | 420 |
| 2009-09-11 | 430 | 431 | 422 | 423 | 19,400 | 423 |
| 2009-09-10 | 427 | 429 | 426 | 429 | 8,800 | 429 |
| 2009-09-09 | 422 | 422 | 420 | 421 | 7,300 | 421 |
| 2009-09-08 | 421 | 422 | 419 | 421 | 5,000 | 421 |
| 2009-09-07 | 419 | 420 | 418 | 418 | 6,200 | 418 |
| 2009-09-04 | 421 | 421 | 418 | 419 | 16,300 | 419 |
| 2009-09-03 | 422 | 423 | 422 | 422 | 6,200 | 422 |
| 2009-09-02 | 427 | 427 | 421 | 422 | 17,600 | 422 |
| 2009-09-01 | 429 | 431 | 428 | 429 | 4,900 | 429 |
| 2009-08-31 | 431 | 435 | 429 | 429 | 7,700 | 429 |
| 2009-08-28 | 434 | 434 | 429 | 430 | 7,000 | 430 |
| 2009-08-27 | 440 | 440 | 430 | 433 | 24,400 | 433 |
| 2009-08-26 | 439 | 443 | 438 | 443 | 11,800 | 443 |
| 2009-08-25 | 447 | 448 | 441 | 443 | 19,700 | 443 |
| 2009-08-24 | 444 | 445 | 441 | 443 | 21,900 | 443 |
| 2009-08-21 | 434 | 437 | 431 | 436 | 9,000 | 436 |
| 2009-08-20 | 430 | 437 | 428 | 433 | 15,500 | 433 |
| 2009-08-19 | 433 | 434 | 429 | 430 | 5,000 | 430 |
| 2009-08-18 | 429 | 436 | 428 | 431 | 6,100 | 431 |
| 2009-08-17 | 435 | 445 | 429 | 430 | 18,700 | 430 |
| 2009-08-14 | 431 | 435 | 430 | 434 | 5,100 | 434 |
| 2009-08-13 | 428 | 432 | 428 | 429 | 4,700 | 429 |
| 2009-08-12 | 437 | 437 | 426 | 426 | 17,800 | 426 |
| 2009-08-11 | 438 | 439 | 435 | 437 | 10,900 | 437 |
| 2009-08-10 | 440 | 440 | 437 | 438 | 6,600 | 438 |
| 2009-08-07 | 438 | 441 | 434 | 439 | 9,900 | 439 |
| 2009-08-06 | 443 | 445 | 439 | 439 | 8,900 | 439 |
| 2009-08-05 | 440 | 445 | 440 | 443 | 4,700 | 443 |
| 2009-08-04 | 445 | 445 | 440 | 443 | 10,600 | 443 |
| 2009-08-03 | 444 | 444 | 440 | 443 | 7,200 | 443 |
| 2009-07-31 | 438 | 445 | 438 | 441 | 11,000 | 441 |
| 2009-07-30 | 434 | 443 | 432 | 441 | 16,300 | 441 |
| 2009-07-29 | 438 | 441 | 430 | 434 | 6,400 | 434 |
| 2009-07-28 | 442 | 442 | 436 | 438 | 7,000 | 438 |
| 2009-07-27 | 445 | 445 | 439 | 443 | 15,400 | 443 |
| 2009-07-24 | 432 | 440 | 432 | 440 | 19,000 | 440 |
| 2009-07-23 | 442 | 444 | 436 | 436 | 15,800 | 436 |
| 2009-07-22 | 443 | 443 | 434 | 436 | 10,300 | 436 |
| 2009-07-21 | 433 | 440 | 433 | 439 | 9,700 | 439 |
| 2009-07-17 | 440 | 440 | 432 | 433 | 5,100 | 433 |
| 2009-07-16 | 439 | 442 | 430 | 430 | 6,700 | 430 |
| 2009-07-15 | 440 | 441 | 434 | 434 | 9,800 | 434 |
| 2009-07-14 | 451 | 452 | 440 | 449 | 9,200 | 449 |
| 2009-07-13 | 452 | 455 | 441 | 441 | 8,100 | 441 |
| 2009-07-10 | 456 | 458 | 446 | 456 | 22,800 | 456 |
| 2009-07-09 | 446 | 446 | 440 | 441 | 12,700 | 441 |
| 2009-07-08 | 444 | 452 | 443 | 446 | 7,800 | 446 |
| 2009-07-07 | 458 | 459 | 453 | 454 | 17,500 | 454 |
| 2009-07-06 | 458 | 458 | 446 | 448 | 15,400 | 448 |
| 2009-07-03 | 440 | 455 | 439 | 448 | 11,600 | 448 |
| 2009-07-02 | 457 | 460 | 448 | 454 | 17,800 | 454 |
| 2009-07-01 | 451 | 451 | 447 | 447 | 13,300 | 447 |
| 2009-06-30 | 455 | 455 | 444 | 447 | 18,900 | 447 |
| 2009-06-29 | 450 | 451 | 436 | 440 | 14,600 | 440 |
| 2009-06-26 | 432 | 442 | 430 | 440 | 11,500 | 440 |
| 2009-06-25 | 428 | 439 | 420 | 436 | 25,200 | 436 |
| 2009-06-24 | 430 | 430 | 424 | 427 | 17,700 | 427 |
| 2009-06-23 | 426 | 428 | 421 | 426 | 16,500 | 426 |
| 2009-06-22 | 422 | 430 | 421 | 426 | 13,400 | 426 |
| 2009-06-19 | 420 | 421 | 415 | 420 | 12,500 | 420 |
| 2009-06-18 | 423 | 423 | 416 | 419 | 9,900 | 419 |
| 2009-06-17 | 421 | 425 | 421 | 425 | 6,900 | 425 |
| 2009-06-16 | 431 | 432 | 421 | 421 | 12,900 | 421 |
| 2009-06-15 | 427 | 433 | 425 | 432 | 11,100 | 432 |
| 2009-06-12 | 421 | 426 | 420 | 426 | 21,600 | 426 |
| 2009-06-11 | 430 | 432 | 426 | 426 | 9,900 | 426 |
| 2009-06-10 | 428 | 432 | 426 | 430 | 12,100 | 430 |
| 2009-06-09 | 427 | 428 | 423 | 423 | 6,000 | 423 |
| 2009-06-08 | 423 | 424 | 422 | 423 | 9,400 | 423 |
| 2009-06-05 | 428 | 428 | 419 | 423 | 6,100 | 423 |
| 2009-06-04 | 424 | 427 | 423 | 424 | 7,600 | 424 |
| 2009-06-03 | 425 | 427 | 421 | 421 | 11,100 | 421 |
| 2009-06-02 | 430 | 431 | 426 | 426 | 6,100 | 426 |
| 2009-06-01 | 422 | 430 | 422 | 425 | 6,300 | 425 |
| 2009-05-29 | 429 | 429 | 418 | 421 | 11,100 | 421 |
| 2009-05-28 | 430 | 436 | 428 | 429 | 6,000 | 429 |
| 2009-05-27 | 436 | 438 | 431 | 431 | 9,000 | 431 |
| 2009-05-26 | 446 | 446 | 436 | 437 | 13,500 | 437 |
| 2009-05-25 | 430 | 437 | 429 | 433 | 12,600 | 433 |
| 2009-05-22 | 427 | 435 | 427 | 432 | 8,700 | 432 |
| 2009-05-21 | 425 | 431 | 425 | 430 | 6,700 | 430 |
| 2009-05-20 | 428 | 431 | 428 | 430 | 6,000 | 430 |
| 2009-05-19 | 422 | 427 | 420 | 425 | 6,400 | 425 |
| 2009-05-18 | 429 | 429 | 420 | 420 | 7,200 | 420 |
| 2009-05-15 | 429 | 431 | 426 | 429 | 8,100 | 429 |
| 2009-05-14 | 431 | 435 | 430 | 431 | 6,100 | 431 |
| 2009-05-13 | 443 | 443 | 433 | 436 | 5,200 | 436 |
| 2009-05-12 | 433 | 440 | 433 | 433 | 7,500 | 433 |
| 2009-05-11 | 453 | 455 | 430 | 438 | 13,100 | 438 |
| 2009-05-08 | 444 | 444 | 439 | 443 | 4,000 | 443 |
| 2009-05-07 | 438 | 445 | 438 | 440 | 10,100 | 440 |
| 2009-05-01 | 434 | 440 | 432 | 436 | 13,600 | 436 |
| 2009-04-30 | 427 | 433 | 425 | 429 | 14,900 | 429 |
| 2009-04-28 | 440 | 444 | 431 | 431 | 10,600 | 431 |
| 2009-04-27 | 447 | 448 | 439 | 445 | 13,900 | 445 |
| 2009-04-24 | 446 | 446 | 436 | 437 | 25,300 | 437 |
| 2009-04-23 | 446 | 446 | 435 | 446 | 20,400 | 446 |
| 2009-04-22 | 457 | 457 | 438 | 439 | 15,600 | 439 |
| 2009-04-21 | 447 | 452 | 437 | 452 | 12,000 | 452 |
| 2009-04-20 | 461 | 461 | 445 | 449 | 8,400 | 449 |
| 2009-04-17 | 469 | 469 | 438 | 457 | 9,900 | 457 |
| 2009-04-16 | 459 | 477 | 456 | 464 | 9,400 | 464 |
| 2009-04-15 | 466 | 466 | 448 | 454 | 5,100 | 454 |
| 2009-04-14 | 458 | 462 | 453 | 461 | 9,100 | 461 |
| 2009-04-13 | 450 | 463 | 450 | 463 | 6,500 | 463 |
| 2009-04-10 | 469 | 469 | 451 | 455 | 7,900 | 455 |
| 2009-04-09 | 459 | 464 | 451 | 464 | 8,000 | 464 |
| 2009-04-08 | 461 | 465 | 457 | 465 | 6,000 | 465 |
| 2009-04-07 | 479 | 480 | 470 | 471 | 8,200 | 471 |
| 2009-04-06 | 492 | 492 | 471 | 471 | 13,100 | 471 |
| 2009-04-03 | 498 | 498 | 489 | 494 | 3,400 | 494 |
| 2009-04-02 | 482 | 499 | 478 | 493 | 8,400 | 493 |
| 2009-04-01 | 481 | 484 | 476 | 482 | 8,300 | 482 |
| 2009-03-31 | 474 | 480 | 474 | 479 | 11,500 | 479 |
| 2009-03-30 | 483 | 491 | 482 | 484 | 15,600 | 484 |
| 2009-03-27 | 495 | 500 | 488 | 488 | 19,200 | 488 |
| 2009-03-26 | 504 | 508 | 472 | 490 | 27,900 | 490 |
| 2009-03-25 | 502 | 516 | 499 | 516 | 70,100 | 516 |
| 2009-03-24 | 490 | 496 | 480 | 495 | 35,100 | 495 |
| 2009-03-23 | 449 | 470 | 446 | 470 | 23,900 | 470 |
| 2009-03-19 | 440 | 441 | 439 | 441 | 8,800 | 441 |
| 2009-03-18 | 440 | 440 | 437 | 438 | 7,300 | 438 |
| 2009-03-17 | 437 | 440 | 431 | 439 | 9,500 | 439 |
| 2009-03-16 | 437 | 441 | 432 | 437 | 12,300 | 437 |
| 2009-03-13 | 421 | 429 | 419 | 426 | 30,400 | 426 |
| 2009-03-12 | 429 | 429 | 415 | 416 | 7,900 | 416 |
| 2009-03-11 | 423 | 423 | 416 | 419 | 9,900 | 419 |
| 2009-03-10 | 422 | 423 | 417 | 418 | 6,100 | 418 |
| 2009-03-09 | 426 | 427 | 421 | 422 | 5,000 | 422 |
| 2009-03-06 | 424 | 426 | 419 | 425 | 16,600 | 425 |
| 2009-03-05 | 420 | 420 | 415 | 419 | 13,800 | 419 |
| 2009-03-04 | 417 | 422 | 412 | 416 | 8,200 | 416 |
| 2009-03-03 | 420 | 420 | 415 | 417 | 5,800 | 417 |
| 2009-03-02 | 425 | 425 | 418 | 425 | 7,700 | 425 |
| 2009-02-27 | 423 | 430 | 423 | 430 | 11,300 | 430 |
| 2009-02-26 | 430 | 431 | 424 | 430 | 16,900 | 430 |
| 2009-02-25 | 435 | 444 | 429 | 440 | 19,600 | 440 |
| 2009-02-24 | 423 | 425 | 418 | 425 | 18,300 | 425 |
| 2009-02-23 | 424 | 424 | 405 | 422 | 14,700 | 422 |
| 2009-02-20 | 424 | 425 | 419 | 424 | 6,900 | 424 |
| 2009-02-19 | 426 | 426 | 419 | 420 | 3,500 | 420 |
| 2009-02-18 | 427 | 427 | 417 | 417 | 4,900 | 417 |
| 2009-02-17 | 420 | 429 | 419 | 429 | 2,900 | 429 |
| 2009-02-16 | 415 | 425 | 410 | 425 | 14,200 | 425 |
| 2009-02-13 | 401 | 411 | 401 | 409 | 8,100 | 409 |
| 2009-02-12 | 417 | 417 | 403 | 405 | 12,600 | 405 |
| 2009-02-10 | 424 | 425 | 419 | 421 | 8,300 | 421 |
| 2009-02-09 | 431 | 437 | 422 | 422 | 6,900 | 422 |
| 2009-02-06 | 447 | 447 | 437 | 440 | 5,600 | 440 |
| 2009-02-05 | 447 | 448 | 442 | 446 | 13,700 | 446 |
| 2009-02-04 | 431 | 443 | 431 | 442 | 4,500 | 442 |
| 2009-02-03 | 428 | 441 | 427 | 434 | 7,800 | 434 |
| 2009-02-02 | 442 | 442 | 427 | 431 | 6,500 | 431 |
| 2009-01-30 | 435 | 435 | 428 | 432 | 7,700 | 432 |
| 2009-01-29 | 445 | 445 | 440 | 444 | 9,800 | 444 |
| 2009-01-28 | 453 | 454 | 444 | 445 | 6,700 | 445 |
| 2009-01-27 | 449 | 460 | 445 | 457 | 19,100 | 457 |
| 2009-01-26 | 432 | 433 | 423 | 430 | 16,700 | 430 |
| 2009-01-23 | 412 | 418 | 412 | 417 | 12,000 | 417 |
| 2009-01-22 | 405 | 412 | 404 | 412 | 11,100 | 412 |
| 2009-01-21 | 403 | 412 | 399 | 403 | 21,400 | 403 |
| 2009-01-20 | 409 | 419 | 405 | 406 | 16,300 | 406 |
| 2009-01-19 | 422 | 423 | 409 | 409 | 20,200 | 409 |
| 2009-01-16 | 425 | 425 | 421 | 422 | 10,100 | 422 |
| 2009-01-15 | 440 | 440 | 425 | 425 | 15,300 | 425 |
| 2009-01-14 | 450 | 460 | 450 | 450 | 7,000 | 450 |
| 2009-01-13 | 474 | 474 | 451 | 451 | 15,800 | 451 |
| 2009-01-09 | 475 | 476 | 468 | 472 | 7,900 | 472 |
| 2009-01-08 | 490 | 490 | 478 | 488 | 7,300 | 488 |
| 2009-01-07 | 493 | 493 | 487 | 490 | 7,200 | 490 |
| 2009-01-06 | 485 | 493 | 481 | 493 | 5,900 | 493 |
| 2009-01-05 | 493 | 493 | 485 | 486 | 3,100 | 486 |
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
