9991 ジェコス(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-29	444	444	430	430	1,000	430
1997-12-26	459	459	450	450	1,900	450
1997-12-25	460	460	457	460	7,700	460
1997-12-24	365	386	365	381	50,700	381
1997-12-22	470	470	405	405	10,500	405
1997-12-19	455	465	455	460	18,400	460
1997-12-18	450	450	448	450	8,900	450
1997-12-17	448	450	443	450	3,200	450
1997-12-16	443	453	440	453	2,000	453
1997-12-15	443	443	440	440	3,200	440
1997-12-12	446	449	446	449	10,900	449
1997-12-11	450	450	447	447	10,300	447
1997-12-10	480	480	450	450	6,200	450
1997-12-09	490	490	470	470	7,200	470
1997-12-08	490	490	475	490	3,700	490
1997-12-05	532	532	490	490	22,700	490
1997-12-04	500	500	490	490	23,900	490
1997-12-03	449	449	444	444	42,200	444
1997-12-02	460	460	448	448	22,300	448
1997-12-01	452	469	451	453	3,300	453
1997-11-28	485	485	451	451	5,700	451
1997-11-27	485	490	485	490	1,600	490
1997-11-26	505	505	490	490	7,200	490
1997-11-25	512	512	512	512	14,400	512
1997-11-21	486	486	477	477	8,800	477
1997-11-20	451	480	451	476	6,300	476
1997-11-19	480	480	478	478	7,100	478
1997-11-18	485	485	465	480	4,900	480
1997-11-17	481	490	481	484	3,100	484
1997-11-14	485	490	485	490	9,000	490
1997-11-13	471	491	468	491	7,100	491
1997-11-12	470	470	451	451	2,000	451
1997-11-11	486	486	465	470	12,100	470
1997-11-10	481	491	481	481	4,400	481
1997-11-07	477	481	471	471	15,900	471
1997-11-06	485	485	484	484	4,400	484
1997-11-05	493	497	490	490	6,500	490
1997-11-04	491	492	491	492	8,800	492
1997-10-31	520	529	520	520	1,000	520
1997-10-30	519	519	495	495	6,400	495
1997-10-29	510	510	497	509	13,200	509
1997-10-28	490	490	490	490	7,300	490
1997-10-27	528	544	527	530	76,200	530
1997-10-24	503	508	503	508	57,300	508
1997-10-23	480	485	462	480	25,900	480
1997-10-22	469	485	469	481	59,400	481
1997-10-21	469	470	469	469	33,100	469
1997-10-20	465	475	465	470	7,000	470
1997-10-17	470	470	468	468	15,200	468
1997-10-16	481	481	470	470	65,300	470
1997-10-15	481	485	481	481	2,700	481
1997-10-14	490	490	481	481	4,900	481
1997-10-13	511	511	495	495	13,300	495
1997-10-09	500	503	500	501	3,200	501
1997-10-08	500	500	500	500	800	500
1997-10-07	500	510	498	498	17,600	498
1997-10-06	501	501	499	501	60,000	501
1997-10-03	500	500	499	500	59,800	500
1997-10-02	520	530	500	500	5,900	500
1997-10-01	560	560	520	520	4,500	520
1997-09-30	580	585	580	580	12,400	580
1997-09-29	580	600	580	585	8,000	585
1997-09-26	660	660	660	660	12,100	660
1997-09-25	650	650	640	640	10,500	640
1997-09-24	639	639	637	637	171,200	637
1997-09-22	644	650	639	639	257,200	639
1997-09-19	635	644	635	644	3,400	644
1997-09-18	620	635	620	635	4,800	635
1997-09-17	631	631	611	630	4,000	630
1997-09-16	600	601	600	601	3,100	601
1997-09-12	590	600	590	600	7,300	600
1997-09-11	624	624	615	620	4,700	620
1997-09-10	685	689	636	636	6,100	636
1997-09-09	650	672	650	671	4,200	671
1997-09-08	649	650	649	650	1,600	650
1997-09-05	650	650	648	648	1,700	648
1997-09-04	636	649	636	649	1,100	649
1997-09-03	644	646	635	646	3,400	646
1997-09-02	645	647	644	645	3,000	645
1997-09-01	635	635	635	635	200	635
1997-08-29	645	645	645	645	3,000	645
1997-08-28	650	650	645	645	3,900	645
1997-08-27	652	654	650	650	13,000	650
1997-08-26	637	655	637	650	15,500	650
1997-08-25	645	645	627	627	14,400	627
1997-08-22	600	600	598	598	10,800	598
1997-08-21	600	601	597	599	12,900	599
1997-08-20	600	603	600	603	13,200	603
1997-08-19	600	603	595	595	15,800	595
1997-08-18	590	590	587	590	10,200	590
1997-08-15	591	594	590	592	41,300	592
1997-08-14	590	595	590	590	18,000	590
1997-08-13	601	601	590	590	8,500	590
1997-08-12	600	610	600	601	10,100	601
1997-08-11	625	625	600	600	16,300	600
1997-08-08	650	650	610	625	12,600	625
1997-08-07	687	687	650	650	8,500	650
1997-08-06	681	687	681	687	2,700	687
1997-08-05	700	703	680	680	6,500	680
1997-08-04	703	703	700	700	13,100	700
1997-08-01	704	707	703	703	6,200	703
1997-07-31	739	739	700	702	16,100	702
1997-07-30	761	761	740	744	9,800	744
1997-07-29	780	780	760	760	14,500	760
1997-07-28	815	815	770	775	37,100	775
1997-07-25	819	819	806	810	14,700	810
1997-07-24	814	823	814	814	11,200	814
1997-07-23	822	824	822	824	6,100	824
1997-07-22	825	825	820	822	10,100	822
1997-07-18	824	830	818	818	8,200	818
1997-07-17	839	839	830	830	10,600	830
1997-07-16	869	869	839	839	2,000	839
1997-07-15	835	835	825	830	3,500	830
1997-07-14	850	850	830	835	4,300	835
1997-07-11	850	860	850	860	4,000	860
1997-07-10	821	850	821	850	17,300	850
1997-07-09	869	869	840	840	9,100	840
1997-07-08	869	869	869	869	300	869
1997-07-07	850	871	850	870	17,300	870
1997-07-04	840	850	831	850	22,500	850
1997-07-03	840	840	830	830	2,700	830
1997-07-02	850	850	835	840	11,000	840
1997-07-01	852	852	840	840	4,600	840
1997-06-30	850	860	850	850	4,500	850
1997-06-27	870	870	850	850	5,600	850
1997-06-26	880	880	850	850	13,600	850
1997-06-25	880	880	840	850	33,400	850
1997-06-24	863	866	863	865	5,500	865
1997-06-23	860	863	859	863	2,600	863
1997-06-20	880	880	880	880	10,700	880
1997-06-19	860	885	859	885	3,900	885
1997-06-18	870	880	860	880	1,100	880
1997-06-17	870	870	870	870	1,400	870
1997-06-16	890	890	880	890	5,000	890
1997-06-13	900	900	890	891	17,500	891
1997-06-12	855	880	855	880	7,000	880
1997-06-11	855	878	853	854	3,400	854
1997-06-10	860	860	858	860	4,800	860
1997-06-09	855	861	855	861	3,400	861
1997-06-06	860	860	860	860	2,700	860
1997-06-05	859	861	858	860	4,400	860
1997-06-04	859	860	859	860	4,800	860
1997-06-03	856	860	856	860	10,700	860
1997-06-02	851	860	851	851	20,700	851
1997-05-30	865	865	851	855	10,100	855
1997-05-29	883	883	860	869	2,700	869
1997-05-28	863	873	863	873	3,500	873
1997-05-27	855	893	855	893	9,800	893
1997-05-26	910	910	871	881	22,700	881
1997-05-23	860	862	860	862	2,200	862
1997-05-22	900	900	882	900	9,200	900
1997-05-21	900	907	899	899	5,500	899
1997-05-20	908	908	908	908	3,600	908
1997-05-19	880	908	880	908	4,700	908
1997-05-16	880	880	872	872	1,700	872
1997-05-15	850	870	850	870	4,400	870
1997-05-14	877	877	850	860	16,300	860
1997-05-13	875	879	870	877	40,800	877
1997-05-12	880	880	871	871	21,800	871
1997-05-09	876	876	865	870	15,400	870
1997-05-08	885	885	870	870	107,200	870
1997-05-07	895	895	885	885	6,800	885
1997-05-06	890	890	881	885	11,500	885
1997-05-02	896	896	880	880	16,300	880
1997-05-01	895	895	888	895	11,900	895
1997-04-30	895	899	894	894	16,100	894
1997-04-28	899	909	895	895	15,500	895
1997-04-25	872	872	865	865	10,400	865
1997-04-24	831	833	831	832	600	832
1997-04-23	850	860	820	830	31,500	830
1997-04-22	840	843	830	841	15,500	841
1997-04-21	775	820	774	820	12,800	820
1997-04-18	765	767	764	767	9,000	767
1997-04-17	756	761	756	761	13,300	761
1997-04-16	750	760	750	750	3,600	750
1997-04-15	753	753	753	753	13,800	753
1997-04-14	759	759	754	754	1,400	754
1997-04-11	750	760	750	760	6,700	760
1997-04-10	767	767	760	760	24,900	760
1997-04-09	785	785	767	767	110,500	767
1997-04-08	800	800	770	795	7,500	795
1997-04-07	835	840	800	800	9,800	800
1997-04-04	834	840	834	835	4,100	835
1997-04-03	837	837	835	835	10,200	835
1997-04-02	875	875	835	835	14,300	835
1997-04-01	865	870	850	870	3,700	870
1997-03-31	875	875	865	865	1,100	865
1997-03-28	891	891	885	885	1,000	885
1997-03-27	891	905	851	851	3,100	851
1997-03-26	914	919	910	911	13,400	911
1997-03-25	990	994	985	991	29,400	900.91
1997-03-24	980	990	980	980	23,300	890.91
1997-03-21	966	980	966	980	23,400	890.91
1997-03-19	946	965	946	965	9,100	877.27
1997-03-18	945	960	945	946	46,100	860
1997-03-17	945	945	943	945	10,900	859.09
1997-03-14	935	944	935	944	27,000	858.18
1997-03-13	956	958	940	945	18,700	859.09
1997-03-12	955	960	954	958	18,400	870.91
1997-03-11	955	960	952	954	9,500	867.27
1997-03-10	960	960	950	955	11,100	868.18
1997-03-07	951	960	951	953	6,000	866.36
1997-03-06	967	972	950	951	16,200	864.55
1997-03-05	965	965	946	958	26,600	870.91
1997-03-04	965	970	944	945	37,200	859.09
1997-03-03	985	990	970	970	18,100	881.82
1997-02-28	990	1,040	990	990	18,800	900
1997-02-27	1,000	1,010	990	1,000	17,000	909.09
1997-02-26	980	1,000	979	985	20,700	895.46
1997-02-25	980	987	975	975	25,900	886.36
1997-02-24	980	980	960	960	14,800	872.73
1997-02-21	930	961	930	930	55,500	845.46
1997-02-20	920	935	920	930	20,800	845.46
1997-02-19	930	930	920	925	16,100	840.91
1997-02-18	920	930	920	920	43,500	836.36
1997-02-17	913	941	913	930	29,400	845.46
1997-02-14	910	920	910	920	8,500	836.36
1997-02-13	926	929	910	910	20,900	827.27
1997-02-12	945	945	925	925	7,900	840.91
1997-02-10	956	956	945	945	21,200	859.09
1997-02-07	955	957	955	955	6,700	868.18
1997-02-06	953	958	953	958	3,000	870.91
1997-02-05	964	965	953	953	6,800	866.36
1997-02-04	963	963	953	963	10,200	875.46
1997-02-03	971	971	963	963	8,100	875.46
1997-01-31	970	975	961	961	54,700	873.64
1997-01-30	990	990	974	975	11,700	886.36
1997-01-29	980	990	976	990	6,300	900
1997-01-28	995	995	975	980	25,000	890.91
1997-01-27	1,030	1,030	1,000	1,000	16,700	909.09
1997-01-24	1,000	1,000	985	985	13,700	895.46
1997-01-23	1,030	1,030	1,020	1,020	24,900	927.27
1997-01-22	1,000	1,040	1,000	1,040	3,900	945.46
1997-01-21	982	1,050	982	1,000	14,600	909.09
1997-01-20	981	985	980	981	35,700	891.82
1997-01-17	981	983	980	980	21,400	890.91
1997-01-16	986	988	985	985	29,600	895.46
1997-01-14	990	1,000	980	985	16,700	895.46
1997-01-13	1,020	1,040	1,000	1,040	5,900	945.46
1997-01-10	1,040	1,040	1,010	1,020	25,400	927.27
1997-01-09	1,060	1,070	1,030	1,050	13,800	954.55
1997-01-08	1,060	1,070	1,060	1,070	4,600	972.73
1997-01-07	1,080	1,090	1,060	1,060	5,200	963.64
1997-01-06	1,090	1,100	1,080	1,090	2,800	990.91

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05月
日	月	火	水	木	金	土
« 04月30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	31