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