9991 ジェコス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 340 | 345 | 337 | 340 | 3,800 | 340 |
| 2002-12-27 | 338 | 342 | 335 | 340 | 9,600 | 340 |
| 2002-12-26 | 324 | 339 | 324 | 339 | 5,500 | 339 |
| 2002-12-25 | 311 | 323 | 311 | 323 | 17,800 | 323 |
| 2002-12-24 | 325 | 325 | 301 | 306 | 27,300 | 306 |
| 2002-12-20 | 320 | 323 | 316 | 316 | 23,000 | 316 |
| 2002-12-19 | 299 | 312 | 297 | 312 | 9,800 | 312 |
| 2002-12-18 | 313 | 313 | 304 | 304 | 7,500 | 304 |
| 2002-12-17 | 314 | 314 | 300 | 313 | 14,700 | 313 |
| 2002-12-16 | 322 | 322 | 310 | 313 | 24,300 | 313 |
| 2002-12-13 | 330 | 330 | 327 | 327 | 48,700 | 327 |
| 2002-12-12 | 338 | 338 | 329 | 330 | 3,500 | 330 |
| 2002-12-11 | 340 | 341 | 331 | 331 | 8,500 | 331 |
| 2002-12-10 | 330 | 339 | 328 | 339 | 14,300 | 339 |
| 2002-12-09 | 335 | 335 | 328 | 329 | 8,600 | 329 |
| 2002-12-06 | 346 | 346 | 338 | 339 | 13,600 | 339 |
| 2002-12-05 | 345 | 350 | 345 | 346 | 22,500 | 346 |
| 2002-12-04 | 348 | 349 | 343 | 344 | 28,400 | 344 |
| 2002-12-03 | 339 | 348 | 339 | 347 | 41,200 | 347 |
| 2002-12-02 | 343 | 344 | 330 | 332 | 33,300 | 332 |
| 2002-11-29 | 327 | 331 | 319 | 328 | 26,600 | 328 |
| 2002-11-28 | 323 | 327 | 319 | 327 | 9,600 | 327 |
| 2002-11-27 | 323 | 325 | 318 | 318 | 13,000 | 318 |
| 2002-11-26 | 325 | 326 | 319 | 320 | 24,400 | 320 |
| 2002-11-25 | 320 | 325 | 318 | 325 | 24,700 | 325 |
| 2002-11-22 | 311 | 320 | 311 | 320 | 25,200 | 320 |
| 2002-11-21 | 315 | 320 | 314 | 320 | 12,900 | 320 |
| 2002-11-20 | 306 | 315 | 306 | 315 | 9,500 | 315 |
| 2002-11-19 | 306 | 307 | 301 | 301 | 4,200 | 301 |
| 2002-11-18 | 320 | 320 | 309 | 311 | 5,900 | 311 |
| 2002-11-15 | 320 | 320 | 303 | 319 | 7,200 | 319 |
| 2002-11-14 | 315 | 316 | 300 | 312 | 10,200 | 312 |
| 2002-11-13 | 318 | 323 | 318 | 323 | 3,500 | 323 |
| 2002-11-12 | 313 | 322 | 313 | 322 | 7,300 | 322 |
| 2002-11-11 | 325 | 326 | 313 | 313 | 14,700 | 313 |
| 2002-11-08 | 325 | 325 | 320 | 320 | 6,100 | 320 |
| 2002-11-07 | 326 | 326 | 320 | 326 | 8,700 | 326 |
| 2002-11-06 | 320 | 329 | 320 | 327 | 16,000 | 327 |
| 2002-11-05 | 317 | 320 | 317 | 320 | 7,500 | 320 |
| 2002-11-01 | 319 | 319 | 311 | 315 | 2,300 | 315 |
| 2002-10-31 | 319 | 320 | 313 | 314 | 10,800 | 314 |
| 2002-10-30 | 318 | 330 | 318 | 324 | 32,300 | 324 |
| 2002-10-29 | 320 | 320 | 315 | 318 | 9,500 | 318 |
| 2002-10-28 | 319 | 320 | 318 | 320 | 5,700 | 320 |
| 2002-10-25 | 318 | 320 | 315 | 320 | 25,500 | 320 |
| 2002-10-24 | 319 | 319 | 314 | 314 | 14,300 | 314 |
| 2002-10-23 | 315 | 319 | 309 | 318 | 34,100 | 318 |
| 2002-10-22 | 320 | 320 | 301 | 313 | 17,100 | 313 |
| 2002-10-21 | 317 | 320 | 317 | 320 | 14,500 | 320 |
| 2002-10-18 | 315 | 320 | 314 | 315 | 7,400 | 315 |
| 2002-10-17 | 318 | 323 | 313 | 317 | 10,500 | 317 |
| 2002-10-16 | 320 | 320 | 313 | 313 | 19,500 | 313 |
| 2002-10-15 | 312 | 319 | 311 | 318 | 12,300 | 318 |
| 2002-10-11 | 293 | 315 | 290 | 302 | 11,800 | 302 |
| 2002-10-10 | 299 | 299 | 274 | 294 | 11,700 | 294 |
| 2002-10-09 | 297 | 301 | 290 | 290 | 6,500 | 290 |
| 2002-10-08 | 296 | 303 | 296 | 302 | 5,900 | 302 |
| 2002-10-07 | 301 | 304 | 300 | 300 | 5,200 | 300 |
| 2002-10-04 | 302 | 309 | 302 | 309 | 6,600 | 309 |
| 2002-10-03 | 318 | 318 | 306 | 311 | 7,600 | 311 |
| 2002-10-02 | 303 | 313 | 303 | 308 | 3,300 | 308 |
| 2002-10-01 | 312 | 317 | 306 | 307 | 6,900 | 307 |
| 2002-09-30 | 304 | 318 | 301 | 312 | 6,000 | 312 |
| 2002-09-27 | 314 | 320 | 314 | 319 | 19,400 | 319 |
| 2002-09-26 | 315 | 316 | 309 | 315 | 15,500 | 315 |
| 2002-09-25 | 315 | 316 | 311 | 316 | 16,400 | 316 |
| 2002-09-24 | 318 | 320 | 315 | 319 | 34,900 | 319 |
| 2002-09-20 | 313 | 318 | 313 | 317 | 23,800 | 317 |
| 2002-09-19 | 313 | 320 | 313 | 318 | 14,700 | 318 |
| 2002-09-18 | 303 | 312 | 303 | 312 | 12,400 | 312 |
| 2002-09-17 | 318 | 319 | 308 | 318 | 17,200 | 318 |
| 2002-09-13 | 321 | 321 | 309 | 313 | 60,000 | 313 |
| 2002-09-12 | 301 | 308 | 300 | 301 | 13,900 | 301 |
| 2002-09-11 | 296 | 307 | 296 | 298 | 9,200 | 298 |
| 2002-09-10 | 301 | 310 | 301 | 306 | 14,600 | 306 |
| 2002-09-09 | 296 | 300 | 296 | 299 | 6,400 | 299 |
| 2002-09-06 | 293 | 296 | 293 | 293 | 3,800 | 293 |
| 2002-09-05 | 293 | 297 | 292 | 293 | 10,800 | 293 |
| 2002-09-04 | 301 | 301 | 290 | 293 | 15,900 | 293 |
| 2002-09-03 | 300 | 302 | 296 | 297 | 13,100 | 297 |
| 2002-09-02 | 301 | 302 | 298 | 301 | 10,300 | 301 |
| 2002-08-30 | 307 | 307 | 299 | 307 | 11,000 | 307 |
| 2002-08-29 | 302 | 305 | 297 | 297 | 11,800 | 297 |
| 2002-08-28 | 305 | 309 | 300 | 300 | 11,200 | 300 |
| 2002-08-27 | 311 | 311 | 300 | 306 | 25,800 | 306 |
| 2002-08-26 | 305 | 310 | 301 | 310 | 29,800 | 310 |
| 2002-08-23 | 304 | 309 | 303 | 308 | 14,000 | 308 |
| 2002-08-22 | 298 | 314 | 297 | 309 | 36,500 | 309 |
| 2002-08-21 | 295 | 309 | 295 | 309 | 8,700 | 309 |
| 2002-08-20 | 295 | 302 | 295 | 299 | 15,100 | 299 |
| 2002-08-19 | 299 | 301 | 298 | 298 | 9,900 | 298 |
| 2002-08-16 | 309 | 309 | 298 | 298 | 6,700 | 298 |
| 2002-08-15 | 304 | 305 | 299 | 304 | 7,300 | 304 |
| 2002-08-14 | 297 | 303 | 297 | 298 | 7,300 | 298 |
| 2002-08-13 | 301 | 306 | 298 | 298 | 7,200 | 298 |
| 2002-08-12 | 311 | 312 | 297 | 307 | 9,900 | 307 |
| 2002-08-09 | 305 | 319 | 297 | 316 | 32,100 | 316 |
| 2002-08-08 | 300 | 300 | 293 | 294 | 2,400 | 294 |
| 2002-08-07 | 300 | 300 | 294 | 294 | 2,800 | 294 |
| 2002-08-06 | 296 | 298 | 292 | 293 | 3,500 | 293 |
| 2002-08-05 | 294 | 299 | 294 | 299 | 1,900 | 299 |
| 2002-08-02 | 304 | 305 | 294 | 294 | 19,500 | 294 |
| 2002-08-01 | 299 | 302 | 299 | 301 | 1,000 | 301 |
| 2002-07-31 | 310 | 310 | 297 | 297 | 7,000 | 297 |
| 2002-07-30 | 310 | 310 | 302 | 307 | 16,600 | 307 |
| 2002-07-29 | 300 | 315 | 299 | 310 | 27,300 | 310 |
| 2002-07-26 | 307 | 310 | 297 | 299 | 22,700 | 299 |
| 2002-07-25 | 307 | 310 | 301 | 306 | 19,500 | 306 |
| 2002-07-24 | 308 | 308 | 292 | 292 | 17,500 | 292 |
| 2002-07-23 | 300 | 305 | 291 | 301 | 13,300 | 301 |
| 2002-07-22 | 286 | 325 | 283 | 325 | 47,700 | 325 |
| 2002-07-19 | 283 | 285 | 282 | 283 | 9,300 | 283 |
| 2002-07-18 | 293 | 293 | 281 | 283 | 26,500 | 283 |
| 2002-07-17 | 281 | 286 | 281 | 283 | 8,100 | 283 |
| 2002-07-16 | 292 | 300 | 281 | 281 | 27,800 | 281 |
| 2002-07-15 | 291 | 295 | 291 | 292 | 3,200 | 292 |
| 2002-07-12 | 294 | 297 | 291 | 291 | 3,700 | 291 |
| 2002-07-11 | 296 | 298 | 293 | 294 | 3,300 | 294 |
| 2002-07-10 | 302 | 302 | 301 | 301 | 4,600 | 301 |
| 2002-07-09 | 293 | 305 | 292 | 305 | 6,400 | 305 |
| 2002-07-08 | 305 | 305 | 291 | 294 | 5,100 | 294 |
| 2002-07-05 | 300 | 304 | 293 | 299 | 9,400 | 299 |
| 2002-07-04 | 309 | 310 | 301 | 303 | 29,600 | 303 |
| 2002-07-03 | 295 | 305 | 295 | 302 | 49,600 | 302 |
| 2002-07-02 | 295 | 295 | 290 | 294 | 9,000 | 294 |
| 2002-07-01 | 290 | 295 | 290 | 295 | 18,300 | 295 |
| 2002-06-28 | 288 | 290 | 281 | 281 | 18,500 | 281 |
| 2002-06-27 | 278 | 282 | 278 | 278 | 7,000 | 278 |
| 2002-06-26 | 281 | 284 | 278 | 278 | 6,000 | 278 |
| 2002-06-25 | 295 | 295 | 278 | 286 | 28,000 | 286 |
| 2002-06-24 | 282 | 286 | 281 | 285 | 26,700 | 285 |
| 2002-06-21 | 279 | 279 | 273 | 278 | 10,700 | 278 |
| 2002-06-20 | 273 | 279 | 273 | 279 | 9,200 | 279 |
| 2002-06-19 | 277 | 278 | 272 | 272 | 14,900 | 272 |
| 2002-06-18 | 282 | 284 | 276 | 283 | 8,600 | 283 |
| 2002-06-17 | 284 | 284 | 270 | 272 | 20,600 | 272 |
| 2002-06-14 | 285 | 288 | 282 | 284 | 76,900 | 284 |
| 2002-06-13 | 285 | 288 | 285 | 288 | 7,900 | 288 |
| 2002-06-12 | 290 | 290 | 286 | 289 | 4,400 | 289 |
| 2002-06-11 | 289 | 294 | 289 | 294 | 2,400 | 294 |
| 2002-06-10 | 298 | 298 | 287 | 289 | 8,700 | 289 |
| 2002-06-07 | 288 | 294 | 288 | 294 | 3,700 | 294 |
| 2002-06-06 | 293 | 302 | 287 | 289 | 16,400 | 289 |
| 2002-06-05 | 293 | 298 | 292 | 292 | 8,900 | 292 |
| 2002-06-04 | 295 | 301 | 290 | 290 | 6,800 | 290 |
| 2002-06-03 | 300 | 304 | 300 | 302 | 4,500 | 302 |
| 2002-05-31 | 302 | 304 | 301 | 301 | 1,700 | 301 |
| 2002-05-30 | 301 | 307 | 301 | 301 | 5,200 | 301 |
| 2002-05-29 | 309 | 309 | 301 | 301 | 1,600 | 301 |
| 2002-05-28 | 305 | 310 | 301 | 310 | 6,000 | 310 |
| 2002-05-27 | 309 | 311 | 305 | 305 | 14,600 | 305 |
| 2002-05-24 | 312 | 312 | 303 | 310 | 16,700 | 310 |
| 2002-05-23 | 310 | 310 | 302 | 307 | 8,100 | 307 |
| 2002-05-22 | 298 | 303 | 296 | 300 | 10,800 | 300 |
| 2002-05-21 | 285 | 300 | 285 | 300 | 12,600 | 300 |
| 2002-05-20 | 282 | 287 | 281 | 281 | 8,000 | 281 |
| 2002-05-17 | 285 | 285 | 281 | 281 | 4,500 | 281 |
| 2002-05-16 | 285 | 285 | 278 | 285 | 3,700 | 285 |
| 2002-05-15 | 285 | 285 | 275 | 275 | 4,600 | 275 |
| 2002-05-14 | 277 | 283 | 277 | 283 | 2,200 | 283 |
| 2002-05-13 | 281 | 281 | 277 | 277 | 3,000 | 277 |
| 2002-05-10 | 285 | 285 | 280 | 281 | 8,600 | 281 |
| 2002-05-09 | 282 | 287 | 282 | 282 | 2,100 | 282 |
| 2002-05-08 | 281 | 286 | 281 | 281 | 3,000 | 281 |
| 2002-05-07 | 280 | 283 | 280 | 281 | 3,700 | 281 |
| 2002-05-02 | 286 | 291 | 286 | 286 | 3,400 | 286 |
| 2002-05-01 | 287 | 291 | 287 | 287 | 2,800 | 287 |
| 2002-04-30 | 290 | 290 | 287 | 287 | 4,100 | 287 |
| 2002-04-26 | 291 | 295 | 287 | 294 | 7,700 | 294 |
| 2002-04-25 | 299 | 299 | 287 | 296 | 12,800 | 296 |
| 2002-04-24 | 300 | 300 | 287 | 287 | 15,800 | 287 |
| 2002-04-23 | 290 | 295 | 285 | 295 | 7,400 | 295 |
| 2002-04-22 | 294 | 294 | 287 | 290 | 10,600 | 290 |
| 2002-04-19 | 286 | 294 | 285 | 294 | 8,800 | 294 |
| 2002-04-18 | 294 | 294 | 288 | 288 | 5,800 | 288 |
| 2002-04-17 | 288 | 295 | 288 | 295 | 3,800 | 295 |
| 2002-04-16 | 281 | 288 | 281 | 288 | 3,800 | 288 |
| 2002-04-15 | 280 | 288 | 280 | 288 | 6,300 | 288 |
| 2002-04-12 | 286 | 288 | 285 | 288 | 3,900 | 288 |
| 2002-04-11 | 300 | 300 | 285 | 285 | 4,700 | 285 |
| 2002-04-10 | 294 | 294 | 286 | 291 | 6,400 | 291 |
| 2002-04-09 | 289 | 289 | 285 | 285 | 4,100 | 285 |
| 2002-04-08 | 297 | 297 | 290 | 290 | 2,400 | 290 |
| 2002-04-05 | 293 | 293 | 289 | 290 | 6,400 | 290 |
| 2002-04-04 | 282 | 287 | 279 | 280 | 8,000 | 280 |
| 2002-04-03 | 274 | 280 | 274 | 277 | 11,300 | 277 |
| 2002-04-02 | 285 | 285 | 274 | 274 | 23,600 | 274 |
| 2002-04-01 | 301 | 301 | 284 | 284 | 15,600 | 284 |
| 2002-03-29 | 303 | 305 | 299 | 299 | 9,200 | 299 |
| 2002-03-28 | 305 | 306 | 302 | 303 | 11,400 | 303 |
| 2002-03-27 | 310 | 310 | 304 | 310 | 6,500 | 310 |
| 2002-03-26 | 316 | 316 | 306 | 306 | 14,400 | 306 |
| 2002-03-25 | 321 | 321 | 314 | 319 | 37,000 | 319 |
| 2002-03-22 | 313 | 314 | 310 | 312 | 18,300 | 312 |
| 2002-03-20 | 315 | 315 | 308 | 310 | 21,600 | 310 |
| 2002-03-19 | 309 | 313 | 308 | 313 | 10,200 | 313 |
| 2002-03-18 | 309 | 309 | 307 | 308 | 8,300 | 308 |
| 2002-03-15 | 305 | 309 | 302 | 308 | 6,900 | 308 |
| 2002-03-14 | 302 | 305 | 301 | 302 | 12,600 | 302 |
| 2002-03-13 | 302 | 306 | 302 | 302 | 17,800 | 302 |
| 2002-03-12 | 309 | 309 | 306 | 306 | 8,100 | 306 |
| 2002-03-11 | 310 | 310 | 306 | 309 | 12,200 | 309 |
| 2002-03-08 | 313 | 313 | 304 | 304 | 67,000 | 304 |
| 2002-03-07 | 313 | 313 | 309 | 313 | 6,600 | 313 |
| 2002-03-06 | 314 | 314 | 305 | 312 | 12,300 | 312 |
| 2002-03-05 | 314 | 317 | 310 | 314 | 16,500 | 314 |
| 2002-03-04 | 309 | 319 | 300 | 319 | 15,100 | 319 |
| 2002-03-01 | 306 | 310 | 298 | 300 | 19,900 | 300 |
| 2002-02-28 | 304 | 308 | 303 | 303 | 13,300 | 303 |
| 2002-02-27 | 296 | 305 | 296 | 305 | 28,900 | 305 |
| 2002-02-26 | 297 | 299 | 292 | 296 | 17,800 | 296 |
| 2002-02-25 | 299 | 299 | 289 | 289 | 16,700 | 289 |
| 2002-02-22 | 289 | 298 | 289 | 296 | 34,300 | 296 |
| 2002-02-21 | 283 | 298 | 283 | 298 | 27,300 | 298 |
| 2002-02-20 | 278 | 284 | 278 | 281 | 7,000 | 281 |
| 2002-02-19 | 285 | 285 | 275 | 283 | 7,000 | 283 |
| 2002-02-18 | 278 | 285 | 278 | 285 | 5,000 | 285 |
| 2002-02-15 | 285 | 286 | 280 | 280 | 17,000 | 280 |
| 2002-02-14 | 279 | 290 | 279 | 285 | 19,100 | 285 |
| 2002-02-13 | 274 | 279 | 273 | 279 | 15,300 | 279 |
| 2002-02-12 | 266 | 271 | 266 | 271 | 16,300 | 271 |
| 2002-02-08 | 260 | 262 | 260 | 261 | 22,800 | 261 |
| 2002-02-07 | 258 | 261 | 256 | 261 | 3,900 | 261 |
| 2002-02-06 | 252 | 258 | 252 | 258 | 10,600 | 258 |
| 2002-02-05 | 259 | 259 | 253 | 258 | 9,900 | 258 |
| 2002-02-04 | 262 | 262 | 254 | 259 | 8,300 | 259 |
| 2002-02-01 | 261 | 261 | 254 | 259 | 27,000 | 259 |
| 2002-01-31 | 265 | 265 | 259 | 262 | 29,000 | 262 |
| 2002-01-30 | 264 | 265 | 263 | 265 | 9,100 | 265 |
| 2002-01-29 | 265 | 265 | 263 | 263 | 7,500 | 263 |
| 2002-01-28 | 266 | 266 | 264 | 265 | 11,300 | 265 |
| 2002-01-25 | 269 | 270 | 265 | 266 | 19,000 | 266 |
| 2002-01-24 | 270 | 270 | 265 | 268 | 24,300 | 268 |
| 2002-01-23 | 265 | 268 | 263 | 266 | 14,200 | 266 |
| 2002-01-22 | 271 | 271 | 267 | 268 | 25,900 | 268 |
| 2002-01-21 | 270 | 272 | 263 | 271 | 21,200 | 271 |
| 2002-01-18 | 265 | 267 | 263 | 267 | 10,200 | 267 |
| 2002-01-17 | 262 | 264 | 261 | 263 | 6,900 | 263 |
| 2002-01-16 | 261 | 263 | 260 | 262 | 6,200 | 262 |
| 2002-01-15 | 264 | 265 | 255 | 260 | 15,000 | 260 |
| 2002-01-11 | 267 | 267 | 261 | 261 | 30,200 | 261 |
| 2002-01-10 | 276 | 276 | 267 | 267 | 14,000 | 267 |
| 2002-01-09 | 271 | 274 | 268 | 271 | 10,000 | 271 |
| 2002-01-08 | 281 | 281 | 270 | 270 | 12,400 | 270 |
| 2002-01-07 | 279 | 279 | 276 | 279 | 11,100 | 279 |
| 2002-01-04 | 278 | 278 | 274 | 277 | 6,100 | 277 |
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
