9991 ジェコス(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 387 | 387 | 387 | 387 | 1,500 | 387 |
1998-12-29 | 387 | 388 | 385 | 385 | 6,600 | 385 |
1998-12-28 | 385 | 392 | 385 | 385 | 6,700 | 385 |
1998-12-25 | 415 | 415 | 400 | 410 | 8,300 | 410 |
1998-12-24 | 398 | 410 | 398 | 410 | 15,200 | 410 |
1998-12-22 | 387 | 395 | 385 | 395 | 10,700 | 395 |
1998-12-21 | 385 | 391 | 385 | 387 | 6,700 | 387 |
1998-12-18 | 389 | 391 | 384 | 384 | 14,700 | 384 |
1998-12-17 | 384 | 386 | 384 | 384 | 21,000 | 384 |
1998-12-16 | 385 | 388 | 384 | 384 | 6,000 | 384 |
1998-12-15 | 381 | 387 | 381 | 385 | 4,000 | 385 |
1998-12-14 | 387 | 387 | 380 | 385 | 8,100 | 385 |
1998-12-11 | 382 | 392 | 382 | 390 | 17,500 | 390 |
1998-12-10 | 400 | 400 | 399 | 400 | 7,500 | 400 |
1998-12-09 | 415 | 418 | 407 | 409 | 7,800 | 409 |
1998-12-08 | 423 | 423 | 415 | 416 | 12,000 | 416 |
1998-12-07 | 422 | 423 | 416 | 423 | 7,900 | 423 |
1998-12-04 | 423 | 423 | 416 | 423 | 22,000 | 423 |
1998-12-03 | 415 | 416 | 415 | 415 | 21,800 | 415 |
1998-12-02 | 401 | 411 | 391 | 400 | 2,100 | 400 |
1998-12-01 | 400 | 400 | 391 | 391 | 5,700 | 391 |
1998-11-30 | 420 | 420 | 401 | 401 | 9,900 | 401 |
1998-11-27 | 405 | 405 | 400 | 405 | 7,900 | 405 |
1998-11-26 | 401 | 410 | 401 | 410 | 13,300 | 410 |
1998-11-25 | 420 | 420 | 400 | 400 | 12,000 | 400 |
1998-11-24 | 424 | 424 | 391 | 400 | 16,300 | 400 |
1998-11-20 | 391 | 391 | 386 | 386 | 8,800 | 386 |
1998-11-19 | 380 | 381 | 380 | 380 | 2,000 | 380 |
1998-11-18 | 380 | 388 | 380 | 380 | 32,400 | 380 |
1998-11-17 | 380 | 385 | 380 | 381 | 4,100 | 381 |
1998-11-16 | 397 | 397 | 382 | 382 | 8,800 | 382 |
1998-11-13 | 399 | 399 | 382 | 387 | 9,800 | 387 |
1998-11-12 | 381 | 385 | 380 | 380 | 1,400 | 380 |
1998-11-11 | 380 | 390 | 376 | 390 | 700 | 390 |
1998-11-10 | 400 | 400 | 388 | 390 | 2,600 | 390 |
1998-11-09 | 370 | 381 | 370 | 381 | 800 | 381 |
1998-11-06 | 372 | 376 | 372 | 375 | 1,100 | 375 |
1998-11-05 | 380 | 395 | 372 | 380 | 5,600 | 380 |
1998-11-04 | 380 | 389 | 380 | 380 | 8,900 | 380 |
1998-11-02 | 380 | 380 | 375 | 378 | 1,000 | 378 |
1998-10-30 | 380 | 380 | 373 | 373 | 4,100 | 373 |
1998-10-29 | 370 | 370 | 369 | 369 | 2,700 | 369 |
1998-10-28 | 368 | 380 | 368 | 370 | 2,000 | 370 |
1998-10-27 | 395 | 395 | 367 | 380 | 13,000 | 380 |
1998-10-26 | 394 | 394 | 365 | 380 | 10,000 | 380 |
1998-10-23 | 386 | 386 | 372 | 372 | 10,200 | 372 |
1998-10-22 | 390 | 397 | 371 | 371 | 15,900 | 371 |
1998-10-21 | 380 | 385 | 380 | 385 | 12,100 | 385 |
1998-10-20 | 370 | 370 | 369 | 370 | 6,700 | 370 |
1998-10-19 | 373 | 380 | 371 | 375 | 3,300 | 375 |
1998-10-16 | 373 | 380 | 372 | 380 | 4,200 | 380 |
1998-10-15 | 373 | 373 | 370 | 371 | 4,600 | 371 |
1998-10-14 | 373 | 373 | 372 | 373 | 1,100 | 373 |
1998-10-13 | 380 | 380 | 373 | 374 | 4,400 | 374 |
1998-10-12 | 380 | 390 | 377 | 380 | 12,900 | 380 |
1998-10-09 | 380 | 389 | 380 | 380 | 1,900 | 380 |
1998-10-08 | 390 | 390 | 380 | 380 | 600 | 380 |
1998-10-07 | 400 | 410 | 400 | 410 | 1,200 | 410 |
1998-10-06 | 372 | 392 | 372 | 387 | 500 | 387 |
1998-10-05 | 392 | 392 | 380 | 380 | 9,700 | 380 |
1998-10-02 | 376 | 388 | 375 | 387 | 2,300 | 387 |
1998-10-01 | 396 | 397 | 371 | 371 | 11,600 | 371 |
1998-09-30 | 410 | 430 | 410 | 426 | 2,000 | 426 |
1998-09-29 | 410 | 420 | 396 | 410 | 4,500 | 410 |
1998-09-28 | 441 | 441 | 416 | 416 | 900 | 416 |
1998-09-25 | 410 | 410 | 410 | 410 | 2,600 | 410 |
1998-09-24 | 463 | 463 | 410 | 420 | 26,600 | 420 |
1998-09-22 | 425 | 425 | 415 | 418 | 9,500 | 418 |
1998-09-21 | 418 | 418 | 403 | 418 | 5,000 | 418 |
1998-09-18 | 403 | 418 | 395 | 418 | 14,400 | 418 |
1998-09-17 | 399 | 409 | 399 | 408 | 27,200 | 408 |
1998-09-16 | 404 | 409 | 399 | 402 | 39,700 | 402 |
1998-09-14 | 386 | 405 | 380 | 405 | 7,100 | 405 |
1998-09-11 | 405 | 405 | 376 | 376 | 13,100 | 376 |
1998-09-10 | 390 | 390 | 390 | 390 | 2,900 | 390 |
1998-09-09 | 383 | 388 | 380 | 383 | 6,800 | 383 |
1998-09-08 | 399 | 399 | 372 | 382 | 18,600 | 382 |
1998-09-07 | 380 | 408 | 380 | 408 | 5,900 | 408 |
1998-09-04 | 390 | 399 | 390 | 399 | 1,500 | 399 |
1998-09-03 | 400 | 400 | 395 | 398 | 3,700 | 398 |
1998-09-02 | 399 | 400 | 390 | 395 | 3,100 | 395 |
1998-09-01 | 386 | 386 | 381 | 386 | 900 | 386 |
1998-08-31 | 375 | 400 | 371 | 371 | 23,600 | 371 |
1998-08-28 | 380 | 380 | 372 | 372 | 16,100 | 372 |
1998-08-27 | 390 | 390 | 382 | 382 | 22,000 | 382 |
1998-08-26 | 400 | 400 | 392 | 395 | 11,100 | 395 |
1998-08-25 | 429 | 429 | 392 | 405 | 17,800 | 405 |
1998-08-24 | 430 | 430 | 428 | 429 | 14,600 | 429 |
1998-08-21 | 406 | 406 | 395 | 395 | 31,500 | 395 |
1998-08-20 | 400 | 401 | 400 | 401 | 6,100 | 401 |
1998-08-19 | 401 | 419 | 401 | 410 | 4,400 | 410 |
1998-08-18 | 406 | 410 | 401 | 401 | 1,500 | 401 |
1998-08-17 | 401 | 408 | 401 | 405 | 3,000 | 405 |
1998-08-14 | 402 | 403 | 400 | 401 | 11,100 | 401 |
1998-08-13 | 401 | 428 | 401 | 401 | 10,900 | 401 |
1998-08-12 | 403 | 403 | 400 | 400 | 5,300 | 400 |
1998-08-11 | 417 | 417 | 407 | 408 | 5,500 | 408 |
1998-08-10 | 439 | 439 | 416 | 432 | 2,500 | 432 |
1998-08-07 | 437 | 438 | 425 | 438 | 2,100 | 438 |
1998-08-06 | 424 | 424 | 416 | 417 | 5,800 | 417 |
1998-08-05 | 420 | 420 | 417 | 417 | 3,700 | 417 |
1998-08-04 | 439 | 445 | 430 | 430 | 1,600 | 430 |
1998-08-03 | 421 | 439 | 421 | 439 | 600 | 439 |
1998-07-31 | 440 | 440 | 439 | 439 | 900 | 439 |
1998-07-30 | 419 | 439 | 419 | 439 | 600 | 439 |
1998-07-29 | 416 | 416 | 416 | 416 | 100 | 416 |
1998-07-28 | 436 | 445 | 436 | 440 | 17,000 | 440 |
1998-07-27 | 449 | 449 | 416 | 416 | 8,200 | 416 |
1998-07-24 | 435 | 435 | 415 | 434 | 10,200 | 434 |
1998-07-23 | 411 | 412 | 402 | 402 | 12,400 | 402 |
1998-07-22 | 426 | 426 | 391 | 391 | 20,200 | 391 |
1998-07-21 | 421 | 430 | 421 | 421 | 3,100 | 421 |
1998-07-17 | 430 | 430 | 430 | 430 | 2,500 | 430 |
1998-07-16 | 415 | 423 | 410 | 422 | 1,300 | 422 |
1998-07-15 | 430 | 430 | 430 | 430 | 400 | 430 |
1998-07-14 | 436 | 436 | 430 | 430 | 2,700 | 430 |
1998-07-13 | 405 | 436 | 405 | 436 | 5,000 | 436 |
1998-07-10 | 419 | 419 | 410 | 410 | 11,500 | 410 |
1998-07-09 | 430 | 430 | 421 | 421 | 3,600 | 421 |
1998-07-08 | 433 | 435 | 433 | 433 | 700 | 433 |
1998-07-07 | 433 | 433 | 433 | 433 | 5,100 | 433 |
1998-07-06 | 414 | 435 | 414 | 435 | 24,600 | 435 |
1998-07-03 | 463 | 473 | 439 | 444 | 23,800 | 444 |
1998-07-02 | 444 | 460 | 435 | 438 | 30,700 | 438 |
1998-07-01 | 440 | 440 | 420 | 423 | 18,500 | 423 |
1998-06-30 | 410 | 431 | 410 | 430 | 8,200 | 430 |
1998-06-29 | 425 | 425 | 403 | 403 | 2,300 | 403 |
1998-06-26 | 428 | 428 | 400 | 400 | 4,100 | 400 |
1998-06-25 | 428 | 428 | 428 | 428 | 8,900 | 428 |
1998-06-24 | 430 | 430 | 425 | 425 | 23,100 | 425 |
1998-06-23 | 425 | 425 | 420 | 420 | 7,300 | 420 |
1998-06-22 | 401 | 401 | 395 | 401 | 11,500 | 401 |
1998-06-19 | 400 | 410 | 391 | 391 | 9,400 | 391 |
1998-06-18 | 435 | 435 | 400 | 400 | 19,200 | 400 |
1998-06-17 | 399 | 430 | 399 | 426 | 40,800 | 426 |
1998-06-16 | 392 | 398 | 391 | 398 | 1,100 | 398 |
1998-06-15 | 399 | 400 | 391 | 391 | 23,100 | 391 |
1998-06-12 | 400 | 403 | 400 | 403 | 24,700 | 403 |
1998-06-11 | 404 | 410 | 403 | 403 | 6,100 | 403 |
1998-06-10 | 410 | 420 | 404 | 404 | 7,200 | 404 |
1998-06-09 | 403 | 404 | 403 | 404 | 1,200 | 404 |
1998-06-08 | 410 | 410 | 403 | 403 | 3,200 | 403 |
1998-06-05 | 406 | 406 | 405 | 405 | 3,900 | 405 |
1998-06-04 | 406 | 406 | 406 | 406 | 1,500 | 406 |
1998-06-03 | 404 | 406 | 404 | 406 | 4,500 | 406 |
1998-06-02 | 404 | 404 | 403 | 403 | 600 | 403 |
1998-06-01 | 403 | 403 | 403 | 403 | 6,800 | 403 |
1998-05-29 | 417 | 417 | 417 | 417 | 200 | 417 |
1998-05-28 | 401 | 401 | 401 | 401 | 500 | 401 |
1998-05-27 | 413 | 413 | 405 | 406 | 1,100 | 406 |
1998-05-26 | 418 | 418 | 405 | 418 | 8,600 | 418 |
1998-05-25 | 418 | 418 | 405 | 405 | 14,000 | 405 |
1998-05-22 | 420 | 420 | 402 | 402 | 13,700 | 402 |
1998-05-21 | 419 | 419 | 413 | 413 | 900 | 413 |
1998-05-20 | 400 | 401 | 400 | 401 | 600 | 401 |
1998-05-19 | 400 | 400 | 395 | 400 | 3,100 | 400 |
1998-05-18 | 400 | 400 | 391 | 400 | 3,900 | 400 |
1998-05-15 | 390 | 400 | 390 | 400 | 2,100 | 400 |
1998-05-14 | 394 | 395 | 380 | 385 | 6,200 | 385 |
1998-05-13 | 401 | 401 | 390 | 395 | 5,800 | 395 |
1998-05-12 | 418 | 420 | 418 | 420 | 1,800 | 420 |
1998-05-11 | 440 | 440 | 420 | 420 | 7,900 | 420 |
1998-05-08 | 405 | 420 | 405 | 420 | 6,000 | 420 |
1998-05-07 | 405 | 405 | 400 | 400 | 500 | 400 |
1998-05-06 | 411 | 411 | 400 | 400 | 1,300 | 400 |
1998-05-01 | 400 | 400 | 395 | 396 | 7,200 | 396 |
1998-04-30 | 401 | 401 | 398 | 400 | 10,200 | 400 |
1998-04-28 | 400 | 410 | 396 | 396 | 110,800 | 396 |
1998-04-27 | 410 | 410 | 405 | 405 | 15,700 | 405 |
1998-04-24 | 426 | 426 | 408 | 408 | 25,900 | 408 |
1998-04-23 | 435 | 435 | 415 | 421 | 21,500 | 421 |
1998-04-22 | 440 | 440 | 422 | 430 | 14,600 | 430 |
1998-04-21 | 448 | 450 | 430 | 430 | 3,200 | 430 |
1998-04-20 | 422 | 423 | 422 | 423 | 2,700 | 423 |
1998-04-17 | 425 | 426 | 425 | 425 | 4,600 | 425 |
1998-04-16 | 455 | 455 | 420 | 420 | 2,300 | 420 |
1998-04-15 | 421 | 455 | 421 | 455 | 16,300 | 455 |
1998-04-14 | 435 | 435 | 421 | 421 | 3,800 | 421 |
1998-04-13 | 441 | 441 | 435 | 435 | 5,300 | 435 |
1998-04-10 | 446 | 446 | 441 | 446 | 3,600 | 446 |
1998-04-09 | 446 | 446 | 441 | 446 | 4,700 | 446 |
1998-04-08 | 405 | 448 | 405 | 446 | 12,100 | 446 |
1998-04-07 | 407 | 411 | 402 | 405 | 24,800 | 405 |
1998-04-06 | 422 | 425 | 400 | 402 | 30,600 | 402 |
1998-04-03 | 430 | 431 | 405 | 411 | 15,100 | 411 |
1998-04-02 | 485 | 485 | 430 | 433 | 8,700 | 433 |
1998-04-01 | 485 | 485 | 485 | 485 | 1,300 | 485 |
1998-03-31 | 519 | 527 | 508 | 525 | 22,100 | 525 |
1998-03-30 | 510 | 530 | 510 | 520 | 21,900 | 520 |
1998-03-27 | 524 | 524 | 500 | 500 | 6,000 | 500 |
1998-03-26 | 489 | 524 | 489 | 524 | 14,000 | 524 |
1998-03-25 | 503 | 503 | 479 | 499 | 38,400 | 499 |
1998-03-24 | 470 | 491 | 470 | 491 | 11,400 | 491 |
1998-03-23 | 510 | 510 | 490 | 490 | 11,200 | 490 |
1998-03-20 | 475 | 500 | 473 | 500 | 25,700 | 500 |
1998-03-19 | 495 | 500 | 480 | 500 | 11,300 | 500 |
1998-03-18 | 510 | 510 | 494 | 495 | 15,200 | 495 |
1998-03-17 | 510 | 510 | 508 | 510 | 14,100 | 510 |
1998-03-16 | 510 | 515 | 505 | 515 | 30,600 | 515 |
1998-03-13 | 506 | 510 | 505 | 510 | 21,600 | 510 |
1998-03-12 | 496 | 505 | 496 | 505 | 31,100 | 505 |
1998-03-11 | 515 | 515 | 492 | 492 | 180,300 | 492 |
1998-03-10 | 520 | 520 | 510 | 515 | 5,000 | 515 |
1998-03-09 | 525 | 525 | 510 | 510 | 45,500 | 510 |
1998-03-06 | 482 | 530 | 482 | 530 | 93,000 | 530 |
1998-03-05 | 480 | 482 | 480 | 482 | 12,200 | 482 |
1998-03-04 | 501 | 501 | 487 | 489 | 5,400 | 489 |
1998-03-03 | 508 | 508 | 498 | 501 | 17,400 | 501 |
1998-03-02 | 510 | 515 | 508 | 509 | 59,500 | 509 |
1998-02-27 | 510 | 510 | 502 | 505 | 14,300 | 505 |
1998-02-26 | 510 | 510 | 501 | 510 | 1,300 | 510 |
1998-02-25 | 520 | 520 | 505 | 520 | 8,200 | 520 |
1998-02-24 | 520 | 520 | 515 | 520 | 30,200 | 520 |
1998-02-23 | 520 | 520 | 501 | 519 | 8,300 | 519 |
1998-02-20 | 525 | 525 | 505 | 520 | 13,100 | 520 |
1998-02-19 | 520 | 525 | 520 | 524 | 5,900 | 524 |
1998-02-18 | 528 | 528 | 524 | 526 | 1,500 | 526 |
1998-02-17 | 510 | 527 | 510 | 527 | 500 | 527 |
1998-02-16 | 499 | 530 | 499 | 530 | 14,000 | 530 |
1998-02-13 | 500 | 500 | 490 | 500 | 5,500 | 500 |
1998-02-12 | 519 | 520 | 500 | 500 | 3,300 | 500 |
1998-02-10 | 520 | 520 | 519 | 520 | 3,900 | 520 |
1998-02-09 | 498 | 510 | 498 | 501 | 3,300 | 501 |
1998-02-06 | 520 | 520 | 518 | 518 | 2,800 | 518 |
1998-02-05 | 505 | 520 | 496 | 520 | 800 | 520 |
1998-02-04 | 520 | 520 | 505 | 505 | 1,400 | 505 |
1998-02-03 | 530 | 530 | 501 | 530 | 9,900 | 530 |
1998-02-02 | 496 | 510 | 496 | 510 | 5,200 | 510 |
1998-01-30 | 489 | 489 | 485 | 488 | 7,000 | 488 |
1998-01-29 | 539 | 539 | 475 | 484 | 17,200 | 484 |
1998-01-28 | 515 | 518 | 505 | 518 | 11,800 | 518 |
1998-01-27 | 550 | 550 | 471 | 472 | 17,800 | 472 |
1998-01-26 | 470 | 522 | 470 | 521 | 13,100 | 521 |
1998-01-23 | 460 | 469 | 450 | 460 | 12,600 | 460 |
1998-01-22 | 440 | 440 | 439 | 440 | 36,600 | 440 |
1998-01-21 | 440 | 440 | 435 | 435 | 5,600 | 435 |
1998-01-20 | 440 | 440 | 430 | 430 | 3,800 | 430 |
1998-01-19 | 440 | 440 | 435 | 440 | 4,200 | 440 |
1998-01-16 | 430 | 436 | 425 | 435 | 5,500 | 435 |
1998-01-14 | 412 | 412 | 412 | 412 | 600 | 412 |
1998-01-13 | 425 | 425 | 389 | 389 | 2,400 | 389 |
1998-01-12 | 455 | 455 | 425 | 425 | 13,600 | 425 |
1998-01-09 | 440 | 450 | 440 | 450 | 1,300 | 450 |
1998-01-08 | 433 | 450 | 433 | 446 | 2,700 | 446 |
1998-01-07 | 435 | 443 | 423 | 423 | 1,800 | 423 |
1998-01-06 | 450 | 450 | 435 | 435 | 1,100 | 435 |
1998-01-05 | 435 | 435 | 435 | 435 | 200 | 435 |
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