9991 ジェコス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,079	1,114	1,077	1,110	50,900	1,110
2016-12-29	1,095	1,096	1,072	1,079	48,700	1,079
2016-12-28	1,080	1,101	1,080	1,097	47,100	1,097
2016-12-27	1,055	1,079	1,033	1,074	76,200	1,074
2016-12-26	1,047	1,055	1,046	1,050	43,400	1,050
2016-12-22	1,040	1,046	1,030	1,046	36,800	1,046
2016-12-21	1,043	1,053	1,036	1,046	72,300	1,046
2016-12-20	1,035	1,040	1,028	1,040	26,800	1,040
2016-12-19	1,042	1,042	1,028	1,038	22,500	1,038
2016-12-16	1,036	1,046	1,034	1,036	79,200	1,036
2016-12-15	1,028	1,033	1,023	1,033	34,900	1,033
2016-12-14	1,036	1,036	1,023	1,027	34,200	1,027
2016-12-13	1,030	1,033	1,025	1,032	45,500	1,032
2016-12-12	1,037	1,045	1,019	1,032	45,800	1,032
2016-12-09	1,030	1,035	1,021	1,027	47,900	1,027
2016-12-08	1,016	1,030	1,015	1,030	61,400	1,030
2016-12-07	992	1,008	990	1,008	45,700	1,008
2016-12-06	985	1,000	980	994	46,100	994
2016-12-05	980	980	965	977	50,500	977
2016-12-02	982	988	975	977	41,100	977
2016-12-01	1,000	1,003	979	985	62,700	985
2016-11-30	996	996	990	994	29,300	994
2016-11-29	990	996	982	996	29,600	996
2016-11-28	979	990	967	990	26,100	990
2016-11-25	991	993	966	985	61,600	985
2016-11-24	997	997	983	987	45,300	987
2016-11-22	980	991	980	989	31,300	989
2016-11-21	980	981	977	979	20,100	979
2016-11-18	974	976	968	974	26,700	974
2016-11-17	959	970	954	970	24,000	970
2016-11-16	959	965	953	961	29,600	961
2016-11-15	960	961	951	954	16,700	954
2016-11-14	953	964	950	960	26,800	960
2016-11-11	948	966	938	940	34,800	940
2016-11-10	958	958	935	943	45,300	943
2016-11-09	958	958	891	913	82,300	913
2016-11-08	955	957	947	950	25,700	950
2016-11-07	946	953	941	951	28,300	951
2016-11-04	945	946	932	941	49,100	941
2016-11-02	959	959	945	950	36,700	950
2016-11-01	964	969	947	962	40,200	962
2016-10-31	947	963	947	960	37,400	960
2016-10-28	924	944	923	941	162,300	941
2016-10-27	996	1,003	962	969	104,000	969
2016-10-26	950	987	948	987	73,400	987
2016-10-25	947	952	940	948	58,500	948
2016-10-24	932	947	932	937	73,700	937
2016-10-21	929	929	920	924	27,600	924
2016-10-20	921	927	918	925	38,000	925
2016-10-19	912	920	912	920	16,500	920
2016-10-17	915	918	910	916	18,100	916
2016-10-13	907	912	901	908	19,600	908
2016-10-12	905	909	900	900	17,700	900
2016-10-11	915	915	907	912	16,200	912
2016-10-07	915	915	898	908	28,100	908
2016-10-06	909	920	906	910	49,100	910
2016-10-05	893	908	887	905	42,200	905
2016-10-04	882	897	878	889	45,600	889
2016-10-03	880	882	873	875	26,800	875
2016-09-30	875	884	870	877	24,200	877
2016-09-29	875	883	875	883	30,400	883
2016-09-28	876	879	865	876	24,400	876
2016-09-27	874	885	862	885	48,200	885
2016-09-26	890	893	876	879	46,300	879
2016-09-23	864	886	857	886	80,200	886
2016-09-21	844	863	838	862	75,900	862
2016-09-20	847	856	837	842	61,300	842
2016-09-16	827	849	825	846	60,200	846
2016-09-15	829	830	823	826	41,100	826
2016-09-14	836	839	830	831	35,500	831
2016-09-13	846	852	834	840	36,500	840
2016-09-12	848	848	830	842	81,500	842
2016-09-09	867	867	859	863	37,300	863
2016-09-08	877	880	852	868	88,500	868
2016-09-07	827	873	827	871	106,100	871
2016-09-06	814	826	814	826	45,200	826
2016-09-05	822	825	811	812	125,800	812
2016-09-02	822	822	813	813	75,300	813
2016-09-01	823	829	818	828	29,000	828
2016-08-31	814	818	810	818	84,700	818
2016-08-30	828	829	813	814	78,300	814
2016-08-29	828	836	828	833	22,000	833
2016-08-26	825	829	821	828	48,800	828
2016-08-25	839	839	822	828	45,600	828
2016-08-24	826	839	821	838	28,200	838
2016-08-23	825	825	819	822	42,600	822
2016-08-22	818	825	815	824	33,900	824
2016-08-19	812	819	808	816	39,400	816
2016-08-18	819	819	810	813	65,100	813
2016-08-17	840	840	821	824	67,300	824
2016-08-16	842	851	839	841	37,100	841
2016-08-15	838	841	836	837	24,200	837
2016-08-12	831	836	828	833	28,700	833
2016-08-10	822	833	822	829	19,700	829
2016-08-09	825	827	812	822	92,500	822
2016-08-08	858	858	823	830	98,000	830
2016-08-05	850	874	850	856	30,100	856
2016-08-04	844	854	838	842	56,600	842
2016-08-03	876	876	842	842	101,800	842
2016-08-02	903	903	888	889	67,800	889
2016-08-01	926	926	909	916	55,600	916
2016-07-29	970	972	910	932	86,500	932
2016-07-28	985	989	975	987	23,100	987
2016-07-27	982	993	972	992	47,900	992
2016-07-26	1,009	1,009	971	982	51,500	982
2016-07-25	1,010	1,011	986	1,007	37,300	1,007
2016-07-22	1,006	1,006	988	1,000	23,100	1,000
2016-07-21	1,011	1,011	994	1,008	31,500	1,008
2016-07-20	1,005	1,010	999	1,009	49,700	1,009
2016-07-19	977	1,005	977	1,005	32,300	1,005
2016-07-15	975	982	968	976	24,100	976
2016-07-14	965	971	961	968	27,500	968
2016-07-13	983	983	964	971	26,900	971
2016-07-12	961	975	951	959	35,800	959
2016-07-11	918	949	917	946	38,000	946
2016-07-08	941	941	916	918	39,000	918
2016-07-07	950	958	942	947	38,100	947
2016-07-06	976	976	955	965	32,100	965
2016-07-05	988	996	977	984	29,400	984
2016-07-04	990	1,000	982	985	49,900	985
2016-07-01	1,006	1,009	996	1,000	22,700	1,000
2016-06-30	1,010	1,025	988	996	25,000	996
2016-06-29	1,007	1,011	1,000	1,002	20,100	1,002
2016-06-28	969	1,010	969	1,004	31,500	1,004
2016-06-27	953	984	953	984	26,200	984
2016-06-24	1,025	1,030	924	952	35,700	952
2016-06-23	1,007	1,015	995	1,015	17,000	1,015
2016-06-22	1,008	1,012	992	1,002	22,400	1,002
2016-06-21	991	1,008	980	1,000	20,200	1,000
2016-06-20	1,006	1,011	980	1,003	18,200	1,003
2016-06-17	970	998	958	998	55,300	998
2016-06-16	990	995	951	955	21,800	955
2016-06-15	1,002	1,030	982	994	24,900	994
2016-06-14	1,018	1,046	990	1,002	26,000	1,002
2016-06-13	1,055	1,055	1,025	1,025	27,200	1,025
2016-06-10	1,085	1,085	1,061	1,062	32,300	1,062
2016-06-09	1,079	1,081	1,064	1,072	17,100	1,072
2016-06-08	1,073	1,081	1,064	1,081	19,000	1,081
2016-06-07	1,070	1,070	1,062	1,065	10,300	1,065
2016-06-06	1,054	1,060	1,052	1,057	13,300	1,057
2016-06-03	1,071	1,080	1,060	1,069	16,800	1,069
2016-06-02	1,099	1,101	1,077	1,077	14,200	1,077
2016-06-01	1,105	1,109	1,095	1,105	21,900	1,105
2016-05-31	1,102	1,113	1,097	1,100	20,300	1,100
2016-05-30	1,115	1,115	1,097	1,102	21,600	1,102
2016-05-27	1,111	1,112	1,092	1,110	14,700	1,110
2016-05-26	1,115	1,115	1,103	1,105	12,500	1,105
2016-05-25	1,115	1,119	1,097	1,105	19,300	1,105
2016-05-24	1,095	1,114	1,090	1,093	20,500	1,093
2016-05-23	1,108	1,115	1,067	1,093	31,200	1,093
2016-05-20	1,112	1,126	1,096	1,105	28,700	1,105
2016-05-19	1,118	1,122	1,107	1,117	19,300	1,117
2016-05-18	1,116	1,119	1,099	1,109	14,300	1,109
2016-05-17	1,101	1,120	1,101	1,108	22,600	1,108
2016-05-16	1,103	1,124	1,103	1,104	23,800	1,104
2016-05-13	1,144	1,144	1,104	1,110	38,400	1,110
2016-05-12	1,142	1,151	1,129	1,144	28,100	1,144
2016-05-11	1,184	1,184	1,135	1,152	51,300	1,152
2016-05-10	1,169	1,184	1,156	1,184	44,200	1,184
2016-05-09	1,167	1,170	1,148	1,169	39,400	1,169
2016-05-06	1,150	1,172	1,130	1,167	100,700	1,167
2016-05-02	1,086	1,145	1,079	1,138	138,800	1,138
2016-04-28	1,039	1,117	1,039	1,116	329,500	1,116
2016-04-27	1,027	1,034	1,005	1,011	41,900	1,011
2016-04-26	1,063	1,063	1,014	1,027	41,300	1,027
2016-04-25	1,071	1,071	1,052	1,062	32,700	1,062
2016-04-22	1,039	1,062	1,033	1,062	48,700	1,062
2016-04-21	1,034	1,043	1,031	1,040	70,600	1,040
2016-04-20	1,049	1,054	1,026	1,031	42,900	1,031
2016-04-19	1,064	1,078	1,037	1,044	90,900	1,044
2016-04-18	1,004	1,055	998	1,045	142,200	1,045
2016-04-15	985	1,002	980	989	38,400	989
2016-04-14	978	985	968	984	42,400	984
2016-04-13	930	968	930	964	54,000	964
2016-04-12	908	950	902	925	101,400	925
2016-04-11	935	936	910	920	17,800	920
2016-04-08	910	934	900	924	45,500	924
2016-04-07	928	945	914	923	18,500	923
2016-04-06	916	929	911	928	29,300	928
2016-04-05	951	962	919	919	49,100	919
2016-04-04	972	992	953	958	65,100	958
2016-04-01	1,028	1,028	983	983	53,900	983
2016-03-31	1,029	1,042	1,022	1,025	37,700	1,025
2016-03-30	1,041	1,044	1,029	1,029	39,200	1,029
2016-03-29	1,029	1,051	1,023	1,049	46,500	1,049
2016-03-28	1,041	1,057	1,039	1,054	77,600	1,054
2016-03-25	1,042	1,053	1,030	1,041	70,000	1,041
2016-03-24	1,068	1,068	1,039	1,046	98,000	1,046
2016-03-23	1,055	1,074	1,055	1,067	104,000	1,067
2016-03-22	1,100	1,115	1,100	1,115	55,000	1,115
2016-03-18	1,103	1,107	1,081	1,084	42,300	1,084
2016-03-17	1,105	1,110	1,094	1,100	26,300	1,100
2016-03-16	1,098	1,110	1,092	1,099	22,300	1,099
2016-03-15	1,096	1,105	1,090	1,097	30,700	1,097
2016-03-14	1,085	1,100	1,082	1,089	48,000	1,089
2016-03-11	1,044	1,066	1,044	1,064	46,700	1,064
2016-03-10	1,041	1,055	1,034	1,044	39,900	1,044
2016-03-09	1,018	1,026	1,015	1,025	28,900	1,025
2016-03-08	1,005	1,020	1,005	1,017	25,700	1,017
2016-03-07	1,000	1,015	1,000	1,005	43,100	1,005
2016-03-04	988	999	984	995	39,800	995
2016-03-03	978	989	978	988	32,800	988
2016-03-02	960	983	958	976	25,700	976
2016-03-01	949	956	942	948	34,000	948
2016-02-29	975	975	943	943	22,400	943
2016-02-26	970	974	955	962	15,000	962
2016-02-25	954	963	945	960	18,400	960
2016-02-24	923	960	916	939	43,500	939
2016-02-23	910	936	901	929	32,000	929
2016-02-22	904	909	891	895	25,200	895
2016-02-19	911	912	901	903	16,600	903
2016-02-18	910	929	904	922	30,100	922
2016-02-17	897	917	886	895	34,300	895
2016-02-16	886	920	886	897	38,200	897
2016-02-15	882	903	866	899	25,600	899
2016-02-12	862	880	837	837	44,700	837
2016-02-10	973	998	899	915	26,100	915
2016-02-09	976	977	955	958	31,400	958
2016-02-08	972	1,010	950	1,006	39,500	1,006
2016-02-05	992	1,002	984	995	34,000	995
2016-02-04	991	1,027	991	1,008	37,500	1,008
2016-02-03	1,000	1,010	993	1,003	44,800	1,003
2016-02-02	1,010	1,010	987	1,010	42,400	1,010
2016-02-01	980	1,005	967	1,005	47,400	1,005
2016-01-29	925	950	924	935	26,400	935
2016-01-28	913	937	913	924	11,300	924
2016-01-27	900	928	900	924	16,100	924
2016-01-26	918	918	891	897	23,200	897
2016-01-25	930	930	908	918	23,100	918
2016-01-22	850	896	850	894	30,300	894
2016-01-21	847	877	837	839	36,100	839
2016-01-20	912	919	862	862	38,900	862
2016-01-19	916	926	910	914	17,800	914
2016-01-18	910	918	900	915	33,300	915
2016-01-15	950	960	932	935	24,800	935
2016-01-14	956	956	920	943	37,500	943
2016-01-13	961	983	961	964	19,500	964
2016-01-12	986	987	954	954	38,900	954
2016-01-08	990	997	985	985	27,800	985
2016-01-07	1,006	1,013	994	1,000	26,900	1,000
2016-01-06	1,032	1,041	1,005	1,014	15,300	1,014
2016-01-05	1,012	1,041	1,007	1,032	39,000	1,032
2016-01-04	1,036	1,041	1,008	1,011	20,800	1,011

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