9991 ジェコス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	844	846	837	837	16,700	837
2022-12-29	836	848	826	848	33,200	848
2022-12-28	822	841	822	841	37,900	841
2022-12-27	826	827	821	825	17,600	825
2022-12-26	811	824	805	820	38,700	820
2022-12-23	799	809	799	807	20,900	807
2022-12-22	791	792	786	792	12,200	792
2022-12-21	788	790	782	783	20,500	783
2022-12-20	797	797	785	788	22,500	788
2022-12-19	788	795	788	795	14,100	795
2022-12-16	797	799	788	788	23,900	788
2022-12-15	798	802	797	797	7,000	797
2022-12-14	811	811	794	801	29,300	801
2022-12-13	812	812	800	800	20,200	800
2022-12-12	797	801	795	797	10,100	797
2022-12-09	790	801	790	801	15,600	801
2022-12-08	796	796	787	790	24,800	790
2022-12-07	798	802	796	796	16,800	796
2022-12-06	799	801	794	801	20,200	801
2022-12-05	799	799	794	796	14,000	796
2022-12-02	805	805	790	793	34,200	793
2022-12-01	806	809	801	801	16,100	801
2022-11-30	806	807	803	803	11,300	803
2022-11-29	811	812	806	806	14,500	806
2022-11-28	819	821	814	815	11,100	815
2022-11-25	818	823	815	823	16,100	823
2022-11-24	818	823	811	823	31,600	823
2022-11-22	805	810	801	808	22,800	808
2022-11-21	804	804	795	797	11,100	797
2022-11-18	801	808	801	804	8,300	804
2022-11-17	792	800	792	796	9,500	796
2022-11-16	794	798	793	793	9,100	793
2022-11-15	791	803	791	796	21,000	796
2022-11-14	809	810	794	797	23,500	797
2022-11-11	810	810	801	810	14,800	810
2022-11-10	807	807	799	799	18,400	799
2022-11-09	805	807	802	807	6,800	807
2022-11-08	817	817	802	805	21,300	805
2022-11-07	820	824	809	816	18,000	816
2022-11-04	829	829	812	815	46,500	815
2022-11-02	791	842	791	842	106,900	842
2022-11-01	801	805	786	797	19,900	797
2022-10-31	783	804	782	798	33,700	798
2022-10-28	781	790	767	776	178,000	776
2022-10-27	797	797	786	786	20,000	786
2022-10-26	794	801	790	800	24,600	800
2022-10-25	794	794	784	790	34,500	790
2022-10-24	795	795	783	789	28,000	789
2022-10-21	792	792	785	791	19,200	791
2022-10-20	789	799	785	799	22,500	799
2022-10-19	792	796	786	796	15,800	796
2022-10-18	795	795	784	790	15,700	790
2022-10-17	789	792	784	787	21,500	787
2022-10-14	787	797	782	796	26,200	796
2022-10-13	789	789	782	785	21,400	785
2022-10-12	785	800	785	800	26,500	800
2022-10-11	801	801	789	793	27,100	793
2022-10-07	800	808	800	808	14,200	808
2022-10-06	808	816	806	807	24,800	807
2022-10-05	809	809	803	808	16,700	808
2022-10-04	800	809	794	809	29,400	809
2022-10-03	785	793	780	793	11,200	793
2022-09-30	795	795	785	786	8,100	786
2022-09-29	791	801	783	798	31,900	798
2022-09-28	788	793	780	793	50,100	793
2022-09-27	805	805	788	790	24,300	790
2022-09-26	802	802	786	790	55,900	790
2022-09-22	808	808	800	802	26,700	802
2022-09-21	806	810	802	810	19,600	810
2022-09-20	804	812	804	805	16,600	805
2022-09-16	805	809	803	803	12,800	803
2022-09-15	808	812	805	805	11,000	805
2022-09-14	815	815	806	807	23,900	807
2022-09-13	817	817	811	817	14,000	817
2022-09-12	817	820	812	820	18,200	820
2022-09-09	811	815	809	815	23,700	815
2022-09-08	811	815	809	815	17,200	815
2022-09-07	808	809	804	805	14,600	805
2022-09-06	811	815	805	808	19,000	808
2022-09-05	810	814	807	814	14,500	814
2022-09-02	813	816	805	816	20,500	816
2022-09-01	812	816	807	807	25,500	807
2022-08-31	817	820	815	820	7,600	820
2022-08-30	816	824	812	824	8,800	824
2022-08-29	815	819	810	810	27,100	810
2022-08-26	824	824	819	819	16,400	819
2022-08-25	833	833	821	821	14,000	821
2022-08-24	826	827	822	827	10,800	827
2022-08-23	834	834	824	826	12,800	826
2022-08-22	830	834	822	834	21,500	834
2022-08-19	828	828	820	820	8,000	820
2022-08-18	836	836	821	821	21,000	821
2022-08-17	825	838	825	838	23,900	838
2022-08-16	821	822	815	822	18,900	822
2022-08-15	834	834	822	822	9,500	822
2022-08-12	822	835	822	835	29,000	835
2022-08-10	820	820	812	816	14,000	816
2022-08-09	819	823	813	818	7,700	818
2022-08-08	826	827	817	819	18,200	819
2022-08-05	810	824	810	824	18,400	824
2022-08-04	820	820	805	805	28,600	805
2022-08-03	816	823	815	822	18,500	822
2022-08-02	829	829	814	815	32,800	815
2022-08-01	821	830	814	830	27,400	830
2022-07-29	839	839	818	821	21,900	821
2022-07-28	827	845	823	845	44,400	845
2022-07-27	843	843	829	829	14,300	829
2022-07-26	846	846	836	839	8,900	839
2022-07-25	850	850	835	835	10,600	835
2022-07-22	844	846	836	846	16,200	846
2022-07-21	838	840	833	837	14,500	837
2022-07-20	846	850	838	848	24,300	848
2022-07-19	848	848	832	833	8,100	833
2022-07-15	838	851	835	846	17,000	846
2022-07-14	836	843	833	835	7,000	835
2022-07-13	840	846	836	843	17,100	843
2022-07-12	851	851	825	830	25,000	830
2022-07-11	839	852	836	848	28,300	848
2022-07-08	832	840	823	825	31,100	825
2022-07-07	836	836	826	832	12,300	832
2022-07-06	840	840	827	831	27,400	831
2022-07-05	850	850	830	830	33,100	830
2022-07-04	841	841	829	839	24,900	839
2022-07-01	834	834	809	822	27,500	822
2022-06-30	828	832	820	827	20,900	827
2022-06-29	818	835	814	835	43,000	835
2022-06-28	820	825	816	821	9,500	821
2022-06-27	830	830	813	820	13,600	820
2022-06-24	810	815	804	815	8,700	815
2022-06-23	815	817	809	810	13,600	810
2022-06-22	826	826	802	806	17,200	806
2022-06-21	796	815	796	815	14,800	815
2022-06-20	806	810	793	793	13,800	793
2022-06-17	816	820	801	806	28,500	806
2022-06-16	812	827	812	826	6,500	826
2022-06-15	821	827	808	810	23,200	810
2022-06-14	844	844	826	826	17,900	826
2022-06-13	833	851	833	851	14,700	851
2022-06-10	851	851	837	841	38,300	841
2022-06-09	846	846	837	844	15,000	844
2022-06-08	834	846	832	846	20,700	846
2022-06-07	835	840	828	828	17,300	828
2022-06-06	826	842	826	840	14,200	840
2022-06-03	854	856	830	834	16,200	834
2022-06-02	845	857	827	854	37,300	854
2022-06-01	828	845	827	845	52,600	845
2022-05-31	831	833	821	829	21,900	829
2022-05-30	820	834	812	834	49,100	834
2022-05-27	819	819	804	819	18,100	819
2022-05-26	819	819	806	812	13,600	812
2022-05-25	800	811	800	811	26,100	811
2022-05-24	800	800	794	800	17,700	800
2022-05-23	798	798	791	797	14,300	797
2022-05-20	781	796	781	796	33,800	796
2022-05-19	771	788	771	788	14,000	788
2022-05-18	792	792	783	789	13,400	789
2022-05-17	788	795	785	788	8,600	788
2022-05-16	808	808	785	792	15,900	792
2022-05-13	774	808	774	808	30,000	808
2022-05-12	792	792	773	773	29,900	773
2022-05-11	785	796	783	792	17,800	792
2022-05-10	786	799	786	791	19,100	791
2022-05-09	794	804	792	792	22,400	792
2022-05-06	791	800	790	800	16,000	800
2022-05-02	776	791	776	791	21,600	791
2022-04-28	776	786	774	784	23,400	784
2022-04-27	772	779	765	779	70,600	779
2022-04-26	781	786	777	779	32,800	779
2022-04-25	793	793	780	781	22,300	781
2022-04-22	787	794	783	794	12,500	794
2022-04-21	786	791	783	791	22,600	791
2022-04-20	797	797	785	786	15,900	786
2022-04-19	786	793	783	787	9,400	787
2022-04-18	784	785	777	783	18,900	783
2022-04-15	791	794	787	787	13,100	787
2022-04-14	785	793	784	793	20,000	793
2022-04-13	788	788	779	784	27,400	784
2022-04-12	787	788	781	782	21,800	782
2022-04-11	802	802	790	791	20,600	791
2022-04-08	794	802	790	802	27,500	802
2022-04-07	797	797	790	791	20,000	791
2022-04-06	808	809	798	801	15,700	801
2022-04-05	816	816	802	806	13,400	806
2022-04-04	806	816	806	806	14,300	806
2022-04-01	799	818	798	816	16,100	816
2022-03-31	817	818	802	803	26,800	803
2022-03-30	818	828	812	828	29,400	828
2022-03-29	832	836	823	836	35,300	836
2022-03-28	840	840	823	826	32,200	826
2022-03-25	859	859	842	842	17,500	842
2022-03-24	849	855	840	855	17,000	855
2022-03-23	848	855	841	851	29,900	851
2022-03-22	847	847	838	844	18,700	844
2022-03-18	830	839	825	839	19,700	839
2022-03-17	831	838	824	838	16,200	838
2022-03-16	832	834	825	831	14,400	831
2022-03-15	819	833	816	831	11,600	831
2022-03-14	828	828	819	822	9,400	822
2022-03-11	818	830	818	825	17,000	825
2022-03-10	818	833	809	833	27,900	833
2022-03-09	796	812	792	802	29,400	802
2022-03-08	791	801	781	791	25,700	791
2022-03-07	817	817	797	802	26,200	802
2022-03-04	819	824	814	817	12,400	817
2022-03-03	819	825	814	819	12,700	819
2022-03-02	818	821	809	809	13,500	809
2022-03-01	827	833	821	826	17,900	826
2022-02-28	823	825	814	822	16,200	822
2022-02-25	835	835	813	813	17,400	813
2022-02-24	829	829	812	826	27,700	826
2022-02-22	824	828	817	828	19,500	828
2022-02-21	828	831	819	828	10,600	828
2022-02-18	808	830	808	828	22,800	828
2022-02-17	831	837	824	830	15,000	830
2022-02-16	826	832	823	832	24,300	832
2022-02-15	826	827	815	820	20,100	820
2022-02-14	813	828	811	821	15,600	821
2022-02-10	825	825	815	825	19,600	825
2022-02-09	810	819	806	819	15,200	819
2022-02-08	806	811	803	811	17,400	811
2022-02-07	804	808	800	800	18,000	800
2022-02-04	797	806	797	805	10,800	805
2022-02-03	805	805	798	798	17,300	798
2022-02-02	790	808	790	805	22,500	805
2022-02-01	801	803	789	792	28,200	792
2022-01-31	791	799	789	799	19,000	799
2022-01-28	789	794	784	789	14,500	789
2022-01-27	793	799	778	778	36,700	778
2022-01-26	804	806	794	794	16,600	794
2022-01-25	808	808	795	805	23,000	805
2022-01-24	799	807	797	807	13,000	807
2022-01-21	797	803	792	803	16,300	803
2022-01-20	795	807	791	797	31,700	797
2022-01-19	796	804	787	789	43,300	789
2022-01-18	813	813	797	798	29,600	798
2022-01-17	810	813	804	808	13,600	808
2022-01-14	817	817	807	808	34,000	808
2022-01-13	825	825	816	824	14,100	824
2022-01-12	816	820	814	820	12,400	820
2022-01-11	816	817	806	814	18,900	814
2022-01-07	812	817	808	814	17,500	814
2022-01-06	827	827	808	808	19,000	808
2022-01-05	834	834	826	828	11,500	828
2022-01-04	829	832	823	831	12,000	831

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

2025年04月
日	月	火	水	木	金	土
« 03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