9991 ジェコス(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,560 | 1,680 | 1,550 | 1,680 | 30,000 | 1,262.21 |
| 1994-12-29 | 1,550 | 1,580 | 1,550 | 1,580 | 29,000 | 1,187.08 |
| 1994-12-28 | 1,570 | 1,570 | 1,560 | 1,560 | 7,000 | 1,172.05 |
| 1994-12-27 | 1,560 | 1,570 | 1,530 | 1,570 | 56,000 | 1,179.56 |
| 1994-12-26 | 1,610 | 1,610 | 1,550 | 1,570 | 57,000 | 1,179.56 |
| 1994-12-22 | 1,560 | 1,580 | 1,550 | 1,580 | 18,000 | 1,187.08 |
| 1994-12-21 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 1,187.08 |
| 1994-12-20 | 1,590 | 1,590 | 1,580 | 1,590 | 32,000 | 1,194.59 |
| 1994-12-19 | 1,560 | 1,590 | 1,560 | 1,590 | 22,000 | 1,194.59 |
| 1994-12-16 | 1,550 | 1,570 | 1,550 | 1,570 | 8,000 | 1,179.56 |
| 1994-12-15 | 1,550 | 1,590 | 1,550 | 1,550 | 14,000 | 1,164.54 |
| 1994-12-14 | 1,600 | 1,600 | 1,550 | 1,550 | 12,000 | 1,164.54 |
| 1994-12-13 | 1,600 | 1,600 | 1,590 | 1,600 | 15,000 | 1,202.10 |
| 1994-12-12 | 1,600 | 1,610 | 1,600 | 1,600 | 20,000 | 1,202.10 |
| 1994-12-09 | 1,550 | 1,600 | 1,550 | 1,590 | 31,000 | 1,194.59 |
| 1994-12-08 | 1,580 | 1,580 | 1,560 | 1,560 | 27,000 | 1,172.05 |
| 1994-12-07 | 1,570 | 1,580 | 1,560 | 1,580 | 38,000 | 1,187.08 |
| 1994-12-06 | 1,570 | 1,580 | 1,560 | 1,580 | 15,000 | 1,187.08 |
| 1994-12-05 | 1,580 | 1,600 | 1,570 | 1,600 | 19,000 | 1,202.10 |
| 1994-12-02 | 1,610 | 1,610 | 1,570 | 1,570 | 32,000 | 1,179.56 |
| 1994-12-01 | 1,590 | 1,590 | 1,580 | 1,580 | 13,000 | 1,187.08 |
| 1994-11-30 | 1,600 | 1,600 | 1,570 | 1,590 | 13,000 | 1,194.59 |
| 1994-11-29 | 1,590 | 1,590 | 1,580 | 1,590 | 16,000 | 1,194.59 |
| 1994-11-28 | 1,600 | 1,600 | 1,590 | 1,600 | 48,000 | 1,202.10 |
| 1994-11-25 | 1,610 | 1,610 | 1,580 | 1,580 | 33,000 | 1,187.08 |
| 1994-11-24 | 1,600 | 1,600 | 1,550 | 1,580 | 35,000 | 1,187.08 |
| 1994-11-22 | 1,630 | 1,630 | 1,610 | 1,620 | 18,000 | 1,217.13 |
| 1994-11-21 | 1,620 | 1,630 | 1,620 | 1,630 | 10,000 | 1,224.64 |
| 1994-11-18 | 1,660 | 1,660 | 1,610 | 1,660 | 14,000 | 1,247.18 |
| 1994-11-17 | 1,670 | 1,670 | 1,640 | 1,670 | 62,000 | 1,254.70 |
| 1994-11-16 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 1,217.13 |
| 1994-11-15 | 1,620 | 1,620 | 1,610 | 1,610 | 9,000 | 1,209.62 |
| 1994-11-14 | 1,620 | 1,620 | 1,610 | 1,620 | 8,000 | 1,217.13 |
| 1994-11-11 | 1,570 | 1,610 | 1,570 | 1,610 | 26,000 | 1,209.62 |
| 1994-11-10 | 1,580 | 1,580 | 1,550 | 1,570 | 37,000 | 1,179.56 |
| 1994-11-09 | 1,650 | 1,650 | 1,580 | 1,580 | 29,000 | 1,187.08 |
| 1994-11-08 | 1,670 | 1,680 | 1,650 | 1,650 | 16,000 | 1,239.67 |
| 1994-11-07 | 1,700 | 1,700 | 1,670 | 1,690 | 32,000 | 1,269.72 |
| 1994-11-04 | 1,680 | 1,700 | 1,660 | 1,700 | 53,000 | 1,277.24 |
| 1994-11-02 | 1,680 | 1,680 | 1,650 | 1,680 | 39,000 | 1,262.21 |
| 1994-11-01 | 1,660 | 1,680 | 1,660 | 1,680 | 22,000 | 1,262.21 |
| 1994-10-31 | 1,680 | 1,680 | 1,650 | 1,680 | 18,000 | 1,262.21 |
| 1994-10-28 | 1,680 | 1,690 | 1,670 | 1,680 | 31,000 | 1,262.21 |
| 1994-10-27 | 1,700 | 1,700 | 1,660 | 1,670 | 20,000 | 1,254.70 |
| 1994-10-26 | 1,720 | 1,720 | 1,680 | 1,710 | 62,000 | 1,284.75 |
| 1994-10-25 | 1,710 | 1,710 | 1,630 | 1,630 | 40,000 | 1,224.64 |
| 1994-10-24 | 1,720 | 1,720 | 1,700 | 1,700 | 32,000 | 1,277.24 |
| 1994-10-21 | 1,710 | 1,720 | 1,700 | 1,700 | 92,000 | 1,277.24 |
| 1994-10-20 | 1,690 | 1,690 | 1,670 | 1,690 | 45,000 | 1,269.72 |
| 1994-10-19 | 1,680 | 1,700 | 1,650 | 1,660 | 60,000 | 1,247.18 |
| 1994-10-18 | 1,720 | 1,720 | 1,700 | 1,700 | 57,000 | 1,277.24 |
| 1994-10-17 | 1,720 | 1,730 | 1,710 | 1,710 | 77,000 | 1,284.75 |
| 1994-10-14 | 1,700 | 1,720 | 1,700 | 1,700 | 65,000 | 1,277.24 |
| 1994-10-13 | 1,680 | 1,720 | 1,680 | 1,690 | 62,000 | 1,269.72 |
| 1994-10-12 | 1,650 | 1,710 | 1,650 | 1,680 | 80,000 | 1,262.21 |
| 1994-10-11 | 1,640 | 1,650 | 1,640 | 1,650 | 39,000 | 1,239.67 |
| 1994-10-07 | 1,630 | 1,640 | 1,630 | 1,640 | 24,000 | 1,232.16 |
| 1994-10-06 | 1,600 | 1,620 | 1,600 | 1,620 | 27,000 | 1,217.13 |
| 1994-10-05 | 1,600 | 1,610 | 1,600 | 1,610 | 29,000 | 1,209.62 |
| 1994-10-04 | 1,610 | 1,640 | 1,610 | 1,630 | 22,000 | 1,224.64 |
| 1994-10-03 | 1,610 | 1,640 | 1,610 | 1,640 | 25,000 | 1,232.16 |
| 1994-09-30 | 1,620 | 1,640 | 1,600 | 1,600 | 26,000 | 1,202.10 |
| 1994-09-29 | 1,630 | 1,640 | 1,620 | 1,620 | 38,000 | 1,217.13 |
| 1994-09-28 | 1,600 | 1,620 | 1,580 | 1,620 | 21,000 | 1,217.13 |
| 1994-09-27 | 1,620 | 1,640 | 1,600 | 1,610 | 23,000 | 1,209.62 |
| 1994-09-26 | 1,660 | 1,660 | 1,620 | 1,650 | 127,000 | 1,239.67 |
| 1994-09-22 | 1,640 | 1,640 | 1,610 | 1,610 | 40,000 | 1,209.62 |
| 1994-09-21 | 1,670 | 1,670 | 1,630 | 1,650 | 99,000 | 1,239.67 |
| 1994-09-20 | 1,670 | 1,680 | 1,660 | 1,660 | 65,000 | 1,247.18 |
| 1994-09-19 | 1,660 | 1,700 | 1,660 | 1,660 | 46,000 | 1,247.18 |
| 1994-09-16 | 1,700 | 1,700 | 1,660 | 1,660 | 24,000 | 1,247.18 |
| 1994-09-14 | 1,730 | 1,730 | 1,680 | 1,680 | 101,000 | 1,262.21 |
| 1994-09-13 | 1,730 | 1,730 | 1,700 | 1,730 | 106,000 | 1,299.77 |
| 1994-09-12 | 1,730 | 1,750 | 1,710 | 1,720 | 101,000 | 1,292.26 |
| 1994-09-09 | 1,680 | 1,760 | 1,680 | 1,730 | 237,000 | 1,299.77 |
| 1994-09-08 | 1,670 | 1,680 | 1,650 | 1,670 | 70,000 | 1,254.70 |
| 1994-09-07 | 1,660 | 1,670 | 1,650 | 1,650 | 80,000 | 1,239.67 |
| 1994-09-06 | 1,720 | 1,720 | 1,670 | 1,680 | 103,000 | 1,262.21 |
| 1994-09-05 | 1,760 | 1,760 | 1,700 | 1,710 | 95,000 | 1,284.75 |
| 1994-09-02 | 1,760 | 1,760 | 1,740 | 1,760 | 108,000 | 1,322.31 |
| 1994-09-01 | 1,790 | 1,790 | 1,740 | 1,740 | 290,000 | 1,307.29 |
| 1994-08-31 | 1,800 | 1,820 | 1,780 | 1,790 | 1,116,000 | 1,344.85 |
| 1994-08-30 | 1,710 | 1,800 | 1,700 | 1,790 | 1,431,000 | 1,344.85 |
| 1994-08-29 | 1,780 | 1,780 | 1,690 | 1,710 | 979,000 | 1,284.75 |
| 1994-08-26 | 1,670 | 1,770 | 1,670 | 1,750 | 6,117,998 | 1,314.80 |
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
