9991 ジェコス(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 572 | 577 | 569 | 575 | 18,700 | 575 |
2012-12-27 | 574 | 576 | 572 | 574 | 20,100 | 574 |
2012-12-26 | 565 | 578 | 565 | 572 | 69,300 | 572 |
2012-12-25 | 568 | 578 | 565 | 569 | 35,100 | 569 |
2012-12-21 | 585 | 585 | 568 | 569 | 28,000 | 569 |
2012-12-20 | 583 | 588 | 580 | 587 | 21,500 | 587 |
2012-12-19 | 591 | 592 | 576 | 582 | 35,900 | 582 |
2012-12-18 | 569 | 594 | 567 | 590 | 48,100 | 590 |
2012-12-17 | 570 | 573 | 556 | 564 | 22,000 | 564 |
2012-12-14 | 553 | 570 | 550 | 560 | 34,900 | 560 |
2012-12-13 | 578 | 578 | 560 | 562 | 39,200 | 562 |
2012-12-12 | 585 | 585 | 569 | 572 | 27,400 | 572 |
2012-12-11 | 574 | 585 | 573 | 585 | 30,700 | 585 |
2012-12-10 | 584 | 587 | 571 | 574 | 26,100 | 574 |
2012-12-07 | 575 | 584 | 563 | 575 | 40,100 | 575 |
2012-12-06 | 551 | 573 | 551 | 567 | 21,100 | 567 |
2012-12-05 | 559 | 560 | 546 | 550 | 25,900 | 550 |
2012-12-04 | 558 | 560 | 555 | 559 | 32,600 | 559 |
2012-12-03 | 542 | 555 | 541 | 552 | 42,500 | 552 |
2012-11-30 | 545 | 549 | 543 | 544 | 22,500 | 544 |
2012-11-29 | 539 | 546 | 535 | 545 | 15,500 | 545 |
2012-11-28 | 541 | 541 | 530 | 539 | 16,500 | 539 |
2012-11-27 | 549 | 550 | 544 | 549 | 24,200 | 549 |
2012-11-26 | 546 | 549 | 543 | 548 | 30,300 | 548 |
2012-11-22 | 546 | 550 | 544 | 549 | 32,300 | 549 |
2012-11-21 | 547 | 549 | 540 | 546 | 36,500 | 546 |
2012-11-20 | 535 | 537 | 527 | 537 | 31,000 | 537 |
2012-11-19 | 534 | 544 | 522 | 535 | 36,500 | 535 |
2012-11-16 | 531 | 538 | 517 | 528 | 34,600 | 528 |
2012-11-15 | 510 | 531 | 508 | 531 | 21,700 | 531 |
2012-11-14 | 504 | 510 | 498 | 503 | 11,200 | 503 |
2012-11-13 | 505 | 515 | 501 | 510 | 24,500 | 510 |
2012-11-12 | 514 | 518 | 505 | 511 | 28,300 | 511 |
2012-11-09 | 505 | 510 | 496 | 506 | 15,700 | 506 |
2012-11-08 | 527 | 527 | 502 | 509 | 20,600 | 509 |
2012-11-07 | 526 | 531 | 522 | 528 | 19,500 | 528 |
2012-11-06 | 527 | 533 | 524 | 525 | 37,000 | 525 |
2012-11-05 | 530 | 537 | 523 | 533 | 24,400 | 533 |
2012-11-02 | 530 | 539 | 523 | 539 | 42,300 | 539 |
2012-11-01 | 522 | 539 | 520 | 520 | 85,800 | 520 |
2012-10-31 | 526 | 555 | 515 | 542 | 133,000 | 542 |
2012-10-30 | 551 | 562 | 498 | 498 | 144,200 | 498 |
2012-10-29 | 525 | 555 | 525 | 546 | 98,800 | 546 |
2012-10-26 | 501 | 502 | 491 | 502 | 12,800 | 502 |
2012-10-25 | 493 | 505 | 486 | 498 | 15,200 | 498 |
2012-10-24 | 500 | 504 | 497 | 497 | 18,000 | 497 |
2012-10-23 | 520 | 520 | 495 | 507 | 24,800 | 507 |
2012-10-22 | 504 | 520 | 503 | 520 | 25,500 | 520 |
2012-10-19 | 495 | 505 | 481 | 502 | 30,200 | 502 |
2012-10-18 | 495 | 502 | 491 | 495 | 26,700 | 495 |
2012-10-17 | 495 | 498 | 490 | 495 | 22,500 | 495 |
2012-10-16 | 475 | 488 | 475 | 488 | 8,500 | 488 |
2012-10-15 | 456 | 475 | 456 | 472 | 14,500 | 472 |
2012-10-12 | 463 | 468 | 463 | 466 | 4,900 | 466 |
2012-10-11 | 445 | 463 | 445 | 460 | 18,100 | 460 |
2012-10-10 | 479 | 479 | 460 | 461 | 14,600 | 461 |
2012-10-09 | 467 | 474 | 466 | 471 | 9,700 | 471 |
2012-10-05 | 478 | 478 | 467 | 471 | 3,600 | 471 |
2012-10-04 | 476 | 482 | 470 | 478 | 8,800 | 478 |
2012-10-03 | 484 | 484 | 475 | 475 | 6,600 | 475 |
2012-10-02 | 472 | 489 | 472 | 478 | 8,900 | 478 |
2012-10-01 | 455 | 475 | 455 | 472 | 16,900 | 472 |
2012-09-28 | 504 | 504 | 462 | 463 | 13,900 | 463 |
2012-09-27 | 500 | 505 | 499 | 502 | 22,200 | 502 |
2012-09-26 | 490 | 500 | 484 | 500 | 13,400 | 500 |
2012-09-25 | 493 | 500 | 493 | 500 | 14,700 | 500 |
2012-09-24 | 506 | 506 | 496 | 500 | 22,600 | 500 |
2012-09-21 | 490 | 507 | 488 | 507 | 27,000 | 507 |
2012-09-20 | 490 | 490 | 486 | 489 | 12,700 | 489 |
2012-09-19 | 488 | 489 | 486 | 489 | 6,100 | 489 |
2012-09-18 | 483 | 489 | 470 | 489 | 21,600 | 489 |
2012-09-14 | 485 | 486 | 480 | 486 | 28,500 | 486 |
2012-09-13 | 479 | 483 | 479 | 480 | 11,600 | 480 |
2012-09-12 | 477 | 485 | 477 | 482 | 12,400 | 482 |
2012-09-11 | 477 | 482 | 464 | 481 | 27,700 | 481 |
2012-09-10 | 475 | 485 | 467 | 485 | 22,300 | 485 |
2012-09-07 | 470 | 471 | 467 | 467 | 7,400 | 467 |
2012-09-06 | 462 | 466 | 462 | 465 | 10,400 | 465 |
2012-09-05 | 467 | 473 | 466 | 470 | 15,000 | 470 |
2012-09-04 | 476 | 480 | 474 | 475 | 13,200 | 475 |
2012-09-03 | 480 | 484 | 461 | 484 | 17,200 | 484 |
2012-08-31 | 487 | 487 | 479 | 481 | 14,500 | 481 |
2012-08-30 | 486 | 489 | 480 | 484 | 16,100 | 484 |
2012-08-29 | 478 | 485 | 477 | 485 | 12,300 | 485 |
2012-08-28 | 477 | 479 | 476 | 478 | 8,600 | 478 |
2012-08-27 | 476 | 477 | 473 | 476 | 11,000 | 476 |
2012-08-24 | 468 | 476 | 468 | 476 | 17,200 | 476 |
2012-08-23 | 476 | 476 | 472 | 476 | 9,100 | 476 |
2012-08-22 | 477 | 478 | 470 | 477 | 13,000 | 477 |
2012-08-21 | 470 | 476 | 469 | 476 | 12,100 | 476 |
2012-08-20 | 469 | 478 | 469 | 475 | 11,900 | 475 |
2012-08-17 | 468 | 480 | 465 | 470 | 14,900 | 470 |
2012-08-16 | 461 | 463 | 459 | 463 | 10,700 | 463 |
2012-08-15 | 449 | 457 | 449 | 457 | 6,700 | 457 |
2012-08-14 | 443 | 458 | 443 | 458 | 15,400 | 458 |
2012-08-13 | 454 | 455 | 442 | 448 | 7,100 | 448 |
2012-08-10 | 454 | 458 | 452 | 458 | 19,100 | 458 |
2012-08-09 | 447 | 452 | 444 | 452 | 14,800 | 452 |
2012-08-08 | 450 | 455 | 429 | 448 | 19,100 | 448 |
2012-08-07 | 430 | 454 | 430 | 450 | 39,900 | 450 |
2012-08-06 | 425 | 429 | 423 | 429 | 12,000 | 429 |
2012-08-03 | 410 | 426 | 410 | 426 | 14,900 | 426 |
2012-08-02 | 426 | 428 | 418 | 418 | 11,500 | 418 |
2012-08-01 | 417 | 432 | 414 | 429 | 62,000 | 429 |
2012-07-31 | 406 | 430 | 406 | 412 | 54,200 | 412 |
2012-07-30 | 392 | 403 | 392 | 403 | 4,500 | 403 |
2012-07-27 | 390 | 397 | 390 | 392 | 4,100 | 392 |
2012-07-26 | 385 | 394 | 385 | 394 | 7,800 | 394 |
2012-07-25 | 381 | 397 | 380 | 391 | 14,100 | 391 |
2012-07-24 | 396 | 398 | 389 | 395 | 17,100 | 395 |
2012-07-23 | 397 | 400 | 394 | 394 | 15,700 | 394 |
2012-07-20 | 391 | 394 | 390 | 394 | 7,700 | 394 |
2012-07-19 | 394 | 397 | 390 | 393 | 5,000 | 393 |
2012-07-18 | 392 | 392 | 386 | 386 | 4,100 | 386 |
2012-07-17 | 390 | 391 | 386 | 386 | 9,100 | 386 |
2012-07-13 | 387 | 392 | 386 | 388 | 5,900 | 388 |
2012-07-12 | 397 | 397 | 385 | 385 | 7,000 | 385 |
2012-07-11 | 400 | 405 | 398 | 398 | 3,900 | 398 |
2012-07-10 | 410 | 410 | 404 | 404 | 9,500 | 404 |
2012-07-09 | 409 | 410 | 403 | 408 | 10,800 | 408 |
2012-07-06 | 415 | 415 | 406 | 407 | 14,400 | 407 |
2012-07-05 | 411 | 413 | 408 | 413 | 8,100 | 413 |
2012-07-04 | 414 | 416 | 411 | 413 | 18,500 | 413 |
2012-07-03 | 410 | 412 | 407 | 411 | 23,500 | 411 |
2012-07-02 | 405 | 406 | 399 | 403 | 16,900 | 403 |
2012-06-29 | 408 | 409 | 395 | 405 | 21,900 | 405 |
2012-06-28 | 390 | 400 | 390 | 400 | 9,800 | 400 |
2012-06-27 | 376 | 390 | 376 | 390 | 7,100 | 390 |
2012-06-26 | 388 | 389 | 375 | 375 | 14,000 | 375 |
2012-06-25 | 392 | 394 | 381 | 381 | 11,200 | 381 |
2012-06-22 | 385 | 389 | 382 | 384 | 7,600 | 384 |
2012-06-21 | 367 | 384 | 367 | 384 | 7,200 | 384 |
2012-06-20 | 364 | 369 | 364 | 369 | 2,600 | 369 |
2012-06-19 | 360 | 366 | 359 | 359 | 4,200 | 359 |
2012-06-18 | 372 | 372 | 356 | 358 | 4,100 | 358 |
2012-06-15 | 364 | 364 | 356 | 356 | 2,400 | 356 |
2012-06-14 | 361 | 361 | 356 | 356 | 2,200 | 356 |
2012-06-13 | 366 | 372 | 358 | 361 | 4,900 | 361 |
2012-06-12 | 370 | 370 | 359 | 369 | 2,600 | 369 |
2012-06-11 | 381 | 381 | 370 | 370 | 4,800 | 370 |
2012-06-08 | 378 | 378 | 367 | 373 | 18,900 | 373 |
2012-06-07 | 368 | 375 | 360 | 375 | 3,800 | 375 |
2012-06-06 | 356 | 366 | 356 | 366 | 3,900 | 366 |
2012-06-05 | 351 | 356 | 348 | 356 | 5,000 | 356 |
2012-06-04 | 347 | 354 | 344 | 350 | 7,600 | 350 |
2012-06-01 | 355 | 365 | 345 | 365 | 30,500 | 365 |
2012-05-31 | 344 | 361 | 344 | 359 | 7,300 | 359 |
2012-05-30 | 353 | 366 | 345 | 366 | 8,400 | 366 |
2012-05-29 | 354 | 354 | 344 | 353 | 3,200 | 353 |
2012-05-28 | 350 | 355 | 343 | 355 | 7,300 | 355 |
2012-05-25 | 376 | 378 | 361 | 364 | 10,300 | 364 |
2012-05-24 | 371 | 374 | 369 | 372 | 16,400 | 372 |
2012-05-23 | 375 | 375 | 364 | 370 | 10,400 | 370 |
2012-05-22 | 374 | 374 | 362 | 372 | 8,700 | 372 |
2012-05-21 | 340 | 358 | 340 | 358 | 7,200 | 358 |
2012-05-18 | 347 | 350 | 334 | 342 | 15,000 | 342 |
2012-05-17 | 340 | 352 | 340 | 350 | 6,300 | 350 |
2012-05-16 | 350 | 352 | 340 | 340 | 4,500 | 340 |
2012-05-15 | 352 | 355 | 339 | 350 | 5,900 | 350 |
2012-05-14 | 351 | 367 | 350 | 357 | 8,800 | 357 |
2012-05-11 | 380 | 381 | 366 | 366 | 7,900 | 366 |
2012-05-10 | 388 | 388 | 380 | 381 | 5,000 | 381 |
2012-05-09 | 394 | 394 | 382 | 387 | 9,700 | 387 |
2012-05-08 | 393 | 396 | 391 | 396 | 2,800 | 396 |
2012-05-07 | 386 | 396 | 385 | 395 | 6,900 | 395 |
2012-05-02 | 396 | 398 | 388 | 396 | 11,300 | 396 |
2012-05-01 | 402 | 402 | 384 | 396 | 8,300 | 396 |
2012-04-27 | 411 | 411 | 405 | 406 | 13,700 | 406 |
2012-04-26 | 400 | 411 | 399 | 411 | 20,500 | 411 |
2012-04-25 | 402 | 406 | 401 | 406 | 20,100 | 406 |
2012-04-24 | 398 | 402 | 395 | 402 | 17,500 | 402 |
2012-04-23 | 410 | 410 | 402 | 406 | 25,000 | 406 |
2012-04-20 | 394 | 411 | 394 | 409 | 33,800 | 409 |
2012-04-19 | 395 | 400 | 393 | 393 | 16,800 | 393 |
2012-04-18 | 393 | 395 | 390 | 390 | 15,500 | 390 |
2012-04-17 | 391 | 392 | 388 | 388 | 3,800 | 388 |
2012-04-16 | 384 | 395 | 382 | 387 | 13,600 | 387 |
2012-04-13 | 369 | 385 | 369 | 385 | 14,600 | 385 |
2012-04-12 | 371 | 375 | 365 | 369 | 15,300 | 369 |
2012-04-11 | 365 | 372 | 363 | 371 | 16,500 | 371 |
2012-04-10 | 365 | 369 | 365 | 365 | 30,200 | 365 |
2012-04-09 | 374 | 374 | 361 | 365 | 27,700 | 365 |
2012-04-06 | 380 | 380 | 376 | 379 | 13,800 | 379 |
2012-04-05 | 376 | 382 | 369 | 382 | 17,500 | 382 |
2012-04-04 | 387 | 389 | 381 | 382 | 20,300 | 382 |
2012-04-03 | 390 | 392 | 387 | 387 | 16,700 | 387 |
2012-04-02 | 398 | 401 | 388 | 388 | 15,900 | 388 |
2012-03-30 | 400 | 411 | 395 | 401 | 28,000 | 401 |
2012-03-29 | 391 | 400 | 390 | 400 | 19,000 | 400 |
2012-03-28 | 395 | 395 | 385 | 385 | 38,000 | 385 |
2012-03-27 | 410 | 413 | 405 | 413 | 69,800 | 413 |
2012-03-26 | 410 | 410 | 405 | 405 | 37,900 | 405 |
2012-03-23 | 411 | 412 | 408 | 410 | 18,600 | 410 |
2012-03-22 | 412 | 416 | 410 | 413 | 21,500 | 413 |
2012-03-21 | 413 | 413 | 410 | 410 | 24,100 | 410 |
2012-03-19 | 412 | 413 | 410 | 410 | 20,300 | 410 |
2012-03-16 | 415 | 415 | 410 | 410 | 27,200 | 410 |
2012-03-15 | 410 | 412 | 410 | 410 | 27,600 | 410 |
2012-03-14 | 409 | 413 | 408 | 410 | 50,400 | 410 |
2012-03-13 | 402 | 407 | 400 | 405 | 45,800 | 405 |
2012-03-12 | 398 | 402 | 394 | 402 | 23,800 | 402 |
2012-03-09 | 398 | 399 | 390 | 397 | 31,000 | 397 |
2012-03-08 | 393 | 395 | 389 | 394 | 10,900 | 394 |
2012-03-07 | 383 | 390 | 382 | 390 | 14,000 | 390 |
2012-03-06 | 383 | 386 | 382 | 383 | 10,500 | 383 |
2012-03-05 | 386 | 386 | 382 | 383 | 8,700 | 383 |
2012-03-02 | 389 | 390 | 383 | 385 | 11,900 | 385 |
2012-03-01 | 388 | 391 | 381 | 390 | 29,000 | 390 |
2012-02-29 | 390 | 392 | 387 | 387 | 19,700 | 387 |
2012-02-28 | 392 | 393 | 382 | 384 | 24,900 | 384 |
2012-02-27 | 388 | 393 | 388 | 392 | 40,100 | 392 |
2012-02-24 | 388 | 390 | 382 | 385 | 40,400 | 385 |
2012-02-23 | 381 | 386 | 378 | 384 | 19,600 | 384 |
2012-02-22 | 369 | 377 | 366 | 377 | 20,200 | 377 |
2012-02-21 | 367 | 370 | 364 | 364 | 14,000 | 364 |
2012-02-20 | 366 | 374 | 366 | 369 | 7,800 | 369 |
2012-02-17 | 361 | 370 | 361 | 370 | 26,400 | 370 |
2012-02-16 | 360 | 361 | 358 | 358 | 15,000 | 358 |
2012-02-15 | 358 | 364 | 358 | 360 | 18,600 | 360 |
2012-02-14 | 356 | 358 | 351 | 356 | 13,600 | 356 |
2012-02-13 | 351 | 355 | 350 | 352 | 5,000 | 352 |
2012-02-10 | 354 | 355 | 350 | 350 | 12,400 | 350 |
2012-02-09 | 350 | 351 | 348 | 350 | 8,800 | 350 |
2012-02-08 | 340 | 353 | 340 | 352 | 13,400 | 352 |
2012-02-07 | 340 | 343 | 337 | 340 | 8,600 | 340 |
2012-02-06 | 349 | 350 | 335 | 339 | 11,000 | 339 |
2012-02-03 | 351 | 353 | 349 | 349 | 6,600 | 349 |
2012-02-02 | 349 | 351 | 346 | 349 | 5,000 | 349 |
2012-02-01 | 354 | 355 | 347 | 349 | 7,600 | 349 |
2012-01-31 | 342 | 354 | 340 | 354 | 22,600 | 354 |
2012-01-30 | 340 | 342 | 338 | 340 | 6,200 | 340 |
2012-01-27 | 344 | 345 | 339 | 340 | 8,200 | 340 |
2012-01-26 | 350 | 350 | 337 | 345 | 12,000 | 345 |
2012-01-25 | 345 | 353 | 344 | 348 | 20,000 | 348 |
2012-01-24 | 351 | 353 | 347 | 350 | 19,400 | 350 |
2012-01-23 | 353 | 353 | 345 | 352 | 19,200 | 352 |
2012-01-20 | 349 | 352 | 337 | 348 | 18,900 | 348 |
2012-01-19 | 352 | 356 | 341 | 341 | 13,900 | 341 |
2012-01-18 | 363 | 366 | 345 | 356 | 57,400 | 356 |
2012-01-17 | 336 | 345 | 332 | 345 | 37,700 | 345 |
2012-01-16 | 322 | 332 | 314 | 332 | 18,900 | 332 |
2012-01-13 | 315 | 324 | 314 | 324 | 10,800 | 324 |
2012-01-12 | 316 | 316 | 312 | 312 | 2,600 | 312 |
2012-01-11 | 317 | 317 | 312 | 316 | 2,200 | 316 |
2012-01-10 | 310 | 318 | 310 | 317 | 13,000 | 317 |
2012-01-06 | 310 | 310 | 306 | 309 | 4,800 | 309 |
2012-01-05 | 306 | 311 | 305 | 311 | 9,100 | 311 |
2012-01-04 | 306 | 308 | 306 | 308 | 9,500 | 308 |
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