9991 ジェコス(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 279 | 280 | 270 | 273 | 20,300 | 273 |
| 2001-12-27 | 270 | 273 | 266 | 273 | 12,200 | 273 |
| 2001-12-26 | 280 | 280 | 270 | 270 | 26,500 | 270 |
| 2001-12-25 | 270 | 280 | 260 | 280 | 39,300 | 280 |
| 2001-12-21 | 270 | 271 | 250 | 250 | 92,700 | 250 |
| 2001-12-20 | 280 | 281 | 271 | 271 | 60,500 | 271 |
| 2001-12-19 | 290 | 290 | 285 | 286 | 12,500 | 286 |
| 2001-12-18 | 297 | 297 | 295 | 297 | 5,800 | 297 |
| 2001-12-17 | 295 | 299 | 295 | 296 | 7,700 | 296 |
| 2001-12-14 | 290 | 299 | 290 | 299 | 41,200 | 299 |
| 2001-12-13 | 295 | 304 | 295 | 300 | 14,100 | 300 |
| 2001-12-12 | 300 | 300 | 295 | 299 | 8,100 | 299 |
| 2001-12-11 | 300 | 302 | 297 | 297 | 5,300 | 297 |
| 2001-12-10 | 308 | 311 | 307 | 308 | 13,000 | 308 |
| 2001-12-07 | 323 | 324 | 307 | 311 | 32,900 | 311 |
| 2001-12-06 | 318 | 318 | 310 | 318 | 26,700 | 318 |
| 2001-12-05 | 310 | 314 | 303 | 314 | 9,900 | 314 |
| 2001-12-04 | 316 | 316 | 291 | 300 | 42,800 | 300 |
| 2001-12-03 | 324 | 324 | 290 | 301 | 40,600 | 301 |
| 2001-11-30 | 308 | 312 | 308 | 311 | 3,000 | 311 |
| 2001-11-29 | 307 | 316 | 307 | 307 | 5,900 | 307 |
| 2001-11-28 | 312 | 317 | 307 | 311 | 8,300 | 311 |
| 2001-11-27 | 325 | 325 | 312 | 312 | 13,000 | 312 |
| 2001-11-26 | 323 | 323 | 318 | 322 | 21,600 | 322 |
| 2001-11-22 | 314 | 315 | 308 | 315 | 12,500 | 315 |
| 2001-11-21 | 307 | 315 | 307 | 315 | 9,300 | 315 |
| 2001-11-20 | 310 | 311 | 309 | 309 | 6,700 | 309 |
| 2001-11-19 | 311 | 315 | 310 | 311 | 4,100 | 311 |
| 2001-11-16 | 315 | 315 | 313 | 315 | 8,500 | 315 |
| 2001-11-15 | 315 | 315 | 312 | 315 | 5,700 | 315 |
| 2001-11-14 | 318 | 318 | 314 | 317 | 7,700 | 317 |
| 2001-11-13 | 309 | 318 | 309 | 318 | 5,000 | 318 |
| 2001-11-12 | 318 | 318 | 312 | 314 | 5,300 | 314 |
| 2001-11-09 | 322 | 322 | 314 | 318 | 4,500 | 318 |
| 2001-11-08 | 320 | 323 | 316 | 322 | 9,600 | 322 |
| 2001-11-07 | 320 | 320 | 313 | 320 | 15,600 | 320 |
| 2001-11-06 | 319 | 319 | 316 | 319 | 10,800 | 319 |
| 2001-11-05 | 318 | 320 | 312 | 319 | 13,000 | 319 |
| 2001-11-02 | 315 | 317 | 313 | 317 | 16,800 | 317 |
| 2001-11-01 | 319 | 319 | 308 | 309 | 18,200 | 309 |
| 2001-10-31 | 309 | 316 | 309 | 316 | 8,700 | 316 |
| 2001-10-30 | 315 | 319 | 310 | 310 | 7,700 | 310 |
| 2001-10-29 | 318 | 322 | 318 | 318 | 9,700 | 318 |
| 2001-10-26 | 320 | 325 | 317 | 318 | 17,100 | 318 |
| 2001-10-25 | 317 | 330 | 309 | 317 | 63,900 | 317 |
| 2001-10-24 | 314 | 317 | 309 | 312 | 28,200 | 312 |
| 2001-10-23 | 305 | 309 | 301 | 309 | 14,600 | 309 |
| 2001-10-22 | 301 | 301 | 297 | 298 | 17,300 | 298 |
| 2001-10-19 | 296 | 300 | 296 | 296 | 15,300 | 296 |
| 2001-10-18 | 297 | 300 | 296 | 300 | 12,000 | 300 |
| 2001-10-17 | 299 | 300 | 297 | 298 | 10,700 | 298 |
| 2001-10-16 | 297 | 300 | 297 | 300 | 2,900 | 300 |
| 2001-10-15 | 296 | 302 | 296 | 301 | 7,800 | 301 |
| 2001-10-12 | 299 | 300 | 296 | 300 | 14,900 | 300 |
| 2001-10-11 | 296 | 300 | 292 | 296 | 17,100 | 296 |
| 2001-10-10 | 316 | 316 | 291 | 294 | 43,100 | 294 |
| 2001-10-09 | 310 | 312 | 309 | 312 | 6,000 | 312 |
| 2001-10-05 | 314 | 314 | 309 | 312 | 10,900 | 312 |
| 2001-10-04 | 318 | 318 | 310 | 314 | 13,400 | 314 |
| 2001-10-03 | 309 | 316 | 308 | 315 | 12,400 | 315 |
| 2001-10-02 | 306 | 315 | 306 | 315 | 13,100 | 315 |
| 2001-10-01 | 307 | 310 | 307 | 307 | 15,700 | 307 |
| 2001-09-28 | 309 | 310 | 303 | 310 | 11,300 | 310 |
| 2001-09-27 | 303 | 309 | 303 | 309 | 10,100 | 309 |
| 2001-09-26 | 310 | 310 | 300 | 308 | 15,300 | 308 |
| 2001-09-25 | 314 | 314 | 302 | 305 | 26,100 | 305 |
| 2001-09-21 | 302 | 304 | 292 | 304 | 21,600 | 304 |
| 2001-09-20 | 294 | 304 | 292 | 303 | 25,800 | 303 |
| 2001-09-19 | 288 | 294 | 286 | 294 | 11,100 | 294 |
| 2001-09-18 | 280 | 290 | 280 | 287 | 10,600 | 287 |
| 2001-09-17 | 281 | 283 | 280 | 281 | 27,800 | 281 |
| 2001-09-14 | 290 | 293 | 282 | 293 | 23,900 | 293 |
| 2001-09-13 | 280 | 288 | 280 | 282 | 12,200 | 282 |
| 2001-09-12 | 275 | 295 | 274 | 280 | 16,700 | 280 |
| 2001-09-11 | 295 | 295 | 290 | 290 | 7,100 | 290 |
| 2001-09-10 | 303 | 303 | 290 | 294 | 15,800 | 294 |
| 2001-09-07 | 295 | 298 | 291 | 298 | 15,000 | 298 |
| 2001-09-06 | 297 | 301 | 295 | 300 | 5,600 | 300 |
| 2001-09-05 | 295 | 314 | 291 | 296 | 18,500 | 296 |
| 2001-09-04 | 301 | 315 | 295 | 315 | 12,400 | 315 |
| 2001-09-03 | 310 | 311 | 301 | 301 | 8,900 | 301 |
| 2001-08-31 | 306 | 313 | 303 | 313 | 13,000 | 313 |
| 2001-08-30 | 308 | 315 | 307 | 315 | 7,600 | 315 |
| 2001-08-29 | 314 | 315 | 309 | 309 | 7,800 | 309 |
| 2001-08-28 | 306 | 316 | 305 | 316 | 8,500 | 316 |
| 2001-08-27 | 314 | 314 | 305 | 306 | 17,700 | 306 |
| 2001-08-24 | 313 | 313 | 301 | 301 | 17,000 | 301 |
| 2001-08-23 | 310 | 312 | 307 | 308 | 13,700 | 308 |
| 2001-08-22 | 309 | 310 | 303 | 305 | 17,300 | 305 |
| 2001-08-21 | 296 | 308 | 296 | 308 | 9,200 | 308 |
| 2001-08-20 | 295 | 304 | 295 | 298 | 6,800 | 298 |
| 2001-08-17 | 304 | 304 | 295 | 295 | 13,800 | 295 |
| 2001-08-16 | 301 | 304 | 300 | 301 | 6,200 | 301 |
| 2001-08-15 | 304 | 310 | 301 | 302 | 6,600 | 302 |
| 2001-08-14 | 305 | 305 | 300 | 305 | 5,200 | 305 |
| 2001-08-13 | 305 | 307 | 300 | 305 | 5,300 | 305 |
| 2001-08-10 | 306 | 309 | 304 | 307 | 13,900 | 307 |
| 2001-08-09 | 306 | 306 | 301 | 302 | 8,100 | 302 |
| 2001-08-08 | 305 | 309 | 304 | 309 | 3,500 | 309 |
| 2001-08-07 | 305 | 310 | 303 | 304 | 3,400 | 304 |
| 2001-08-06 | 309 | 309 | 304 | 304 | 400 | 304 |
| 2001-08-03 | 310 | 310 | 306 | 309 | 3,800 | 309 |
| 2001-08-02 | 309 | 310 | 302 | 310 | 13,900 | 310 |
| 2001-08-01 | 304 | 308 | 301 | 302 | 24,300 | 302 |
| 2001-07-31 | 304 | 305 | 291 | 302 | 13,900 | 302 |
| 2001-07-30 | 295 | 304 | 291 | 304 | 19,600 | 304 |
| 2001-07-27 | 300 | 305 | 290 | 290 | 12,100 | 290 |
| 2001-07-26 | 292 | 305 | 290 | 305 | 6,000 | 305 |
| 2001-07-25 | 308 | 308 | 300 | 302 | 18,700 | 302 |
| 2001-07-24 | 310 | 310 | 280 | 298 | 26,300 | 298 |
| 2001-07-23 | 309 | 310 | 296 | 299 | 12,700 | 299 |
| 2001-07-19 | 308 | 310 | 303 | 308 | 19,500 | 308 |
| 2001-07-18 | 310 | 310 | 306 | 308 | 3,700 | 308 |
| 2001-07-17 | 306 | 310 | 306 | 309 | 4,500 | 309 |
| 2001-07-16 | 310 | 310 | 306 | 306 | 6,900 | 306 |
| 2001-07-13 | 305 | 308 | 304 | 308 | 2,900 | 308 |
| 2001-07-12 | 310 | 310 | 303 | 310 | 2,900 | 310 |
| 2001-07-11 | 308 | 310 | 305 | 310 | 3,000 | 310 |
| 2001-07-10 | 315 | 315 | 308 | 314 | 12,600 | 314 |
| 2001-07-09 | 309 | 315 | 304 | 315 | 6,400 | 315 |
| 2001-07-06 | 311 | 311 | 304 | 304 | 6,700 | 304 |
| 2001-07-05 | 325 | 325 | 310 | 311 | 25,700 | 311 |
| 2001-07-04 | 325 | 325 | 302 | 302 | 31,000 | 302 |
| 2001-07-03 | 330 | 330 | 312 | 320 | 14,600 | 320 |
| 2001-07-02 | 325 | 330 | 318 | 323 | 29,000 | 323 |
| 2001-06-29 | 309 | 315 | 309 | 315 | 21,600 | 315 |
| 2001-06-28 | 315 | 315 | 307 | 309 | 8,900 | 309 |
| 2001-06-27 | 311 | 314 | 311 | 314 | 3,100 | 314 |
| 2001-06-26 | 314 | 314 | 304 | 312 | 14,200 | 312 |
| 2001-06-25 | 313 | 313 | 303 | 303 | 22,200 | 303 |
| 2001-06-22 | 305 | 305 | 290 | 305 | 14,200 | 305 |
| 2001-06-21 | 303 | 305 | 303 | 305 | 2,400 | 305 |
| 2001-06-20 | 295 | 305 | 290 | 304 | 4,200 | 304 |
| 2001-06-19 | 305 | 305 | 294 | 294 | 4,200 | 294 |
| 2001-06-18 | 299 | 300 | 294 | 300 | 5,700 | 300 |
| 2001-06-15 | 297 | 297 | 294 | 294 | 4,700 | 294 |
| 2001-06-14 | 303 | 310 | 295 | 306 | 5,800 | 306 |
| 2001-06-13 | 294 | 302 | 294 | 302 | 3,800 | 302 |
| 2001-06-12 | 303 | 303 | 294 | 294 | 7,800 | 294 |
| 2001-06-11 | 300 | 305 | 300 | 305 | 11,500 | 305 |
| 2001-06-08 | 297 | 300 | 293 | 300 | 40,900 | 300 |
| 2001-06-07 | 290 | 299 | 290 | 299 | 2,100 | 299 |
| 2001-06-06 | 286 | 296 | 286 | 296 | 5,300 | 296 |
| 2001-06-05 | 295 | 295 | 287 | 287 | 5,000 | 287 |
| 2001-06-04 | 295 | 295 | 292 | 295 | 3,700 | 295 |
| 2001-06-01 | 287 | 295 | 287 | 295 | 3,200 | 295 |
| 2001-05-31 | 300 | 300 | 296 | 298 | 3,400 | 298 |
| 2001-05-30 | 303 | 303 | 298 | 303 | 4,300 | 303 |
| 2001-05-29 | 309 | 309 | 300 | 300 | 3,800 | 300 |
| 2001-05-28 | 305 | 312 | 300 | 305 | 4,900 | 305 |
| 2001-05-25 | 318 | 318 | 305 | 305 | 12,800 | 305 |
| 2001-05-24 | 303 | 310 | 295 | 310 | 18,400 | 310 |
| 2001-05-23 | 301 | 301 | 295 | 295 | 10,200 | 295 |
| 2001-05-22 | 300 | 300 | 296 | 296 | 12,000 | 296 |
| 2001-05-21 | 300 | 304 | 300 | 300 | 7,800 | 300 |
| 2001-05-18 | 304 | 304 | 300 | 300 | 5,400 | 300 |
| 2001-05-17 | 304 | 305 | 299 | 304 | 5,200 | 304 |
| 2001-05-16 | 294 | 303 | 294 | 298 | 5,100 | 298 |
| 2001-05-15 | 298 | 300 | 292 | 300 | 3,500 | 300 |
| 2001-05-14 | 301 | 305 | 298 | 298 | 6,800 | 298 |
| 2001-05-11 | 304 | 304 | 300 | 301 | 6,700 | 301 |
| 2001-05-10 | 305 | 305 | 300 | 304 | 16,100 | 304 |
| 2001-05-09 | 301 | 311 | 301 | 309 | 9,800 | 309 |
| 2001-05-08 | 320 | 320 | 305 | 312 | 18,400 | 312 |
| 2001-05-07 | 318 | 321 | 316 | 321 | 14,400 | 321 |
| 2001-05-02 | 320 | 320 | 317 | 319 | 7,700 | 319 |
| 2001-05-01 | 315 | 321 | 315 | 320 | 11,600 | 320 |
| 2001-04-27 | 320 | 320 | 305 | 315 | 12,700 | 315 |
| 2001-04-26 | 313 | 320 | 310 | 320 | 14,700 | 320 |
| 2001-04-25 | 319 | 319 | 308 | 315 | 29,500 | 315 |
| 2001-04-24 | 300 | 306 | 296 | 306 | 17,900 | 306 |
| 2001-04-23 | 298 | 299 | 296 | 296 | 19,400 | 296 |
| 2001-04-20 | 298 | 298 | 292 | 296 | 12,800 | 296 |
| 2001-04-19 | 292 | 298 | 292 | 298 | 13,300 | 298 |
| 2001-04-18 | 296 | 296 | 287 | 292 | 11,200 | 292 |
| 2001-04-17 | 297 | 297 | 290 | 297 | 5,200 | 297 |
| 2001-04-16 | 294 | 294 | 288 | 290 | 4,500 | 290 |
| 2001-04-13 | 296 | 296 | 293 | 293 | 7,200 | 293 |
| 2001-04-12 | 296 | 296 | 291 | 293 | 3,300 | 293 |
| 2001-04-11 | 297 | 297 | 290 | 297 | 4,300 | 297 |
| 2001-04-10 | 296 | 296 | 292 | 295 | 14,800 | 295 |
| 2001-04-09 | 290 | 294 | 282 | 282 | 4,300 | 282 |
| 2001-04-06 | 296 | 296 | 290 | 294 | 8,400 | 294 |
| 2001-04-05 | 296 | 297 | 290 | 297 | 7,700 | 297 |
| 2001-04-04 | 289 | 297 | 285 | 290 | 13,800 | 290 |
| 2001-04-03 | 280 | 299 | 276 | 299 | 12,500 | 299 |
| 2001-04-02 | 283 | 286 | 275 | 275 | 7,800 | 275 |
| 2001-03-30 | 298 | 300 | 283 | 283 | 9,800 | 283 |
| 2001-03-29 | 290 | 300 | 280 | 300 | 21,300 | 300 |
| 2001-03-28 | 298 | 298 | 290 | 290 | 9,400 | 290 |
| 2001-03-27 | 298 | 299 | 293 | 298 | 43,100 | 298 |
| 2001-03-26 | 290 | 299 | 289 | 299 | 63,400 | 299 |
| 2001-03-23 | 278 | 279 | 275 | 279 | 59,400 | 279 |
| 2001-03-22 | 279 | 279 | 272 | 275 | 40,600 | 275 |
| 2001-03-21 | 262 | 280 | 262 | 271 | 24,000 | 271 |
| 2001-03-19 | 257 | 262 | 257 | 260 | 3,700 | 260 |
| 2001-03-16 | 256 | 263 | 255 | 255 | 12,000 | 255 |
| 2001-03-15 | 256 | 259 | 255 | 255 | 7,200 | 255 |
| 2001-03-14 | 257 | 262 | 255 | 256 | 8,200 | 256 |
| 2001-03-13 | 262 | 262 | 255 | 257 | 6,500 | 257 |
| 2001-03-12 | 260 | 265 | 257 | 257 | 6,700 | 257 |
| 2001-03-09 | 254 | 259 | 252 | 255 | 70,000 | 255 |
| 2001-03-08 | 263 | 263 | 256 | 259 | 14,600 | 259 |
| 2001-03-07 | 258 | 263 | 258 | 263 | 7,000 | 263 |
| 2001-03-06 | 253 | 270 | 253 | 268 | 30,900 | 268 |
| 2001-03-05 | 255 | 257 | 253 | 253 | 12,800 | 253 |
| 2001-03-02 | 259 | 260 | 254 | 254 | 28,400 | 254 |
| 2001-03-01 | 263 | 263 | 256 | 256 | 29,600 | 256 |
| 2001-02-28 | 259 | 278 | 259 | 263 | 17,400 | 263 |
| 2001-02-27 | 280 | 280 | 260 | 270 | 19,500 | 270 |
| 2001-02-26 | 263 | 265 | 261 | 265 | 16,300 | 265 |
| 2001-02-23 | 262 | 265 | 259 | 263 | 16,700 | 263 |
| 2001-02-22 | 265 | 265 | 255 | 255 | 20,000 | 255 |
| 2001-02-21 | 266 | 267 | 258 | 262 | 21,300 | 262 |
| 2001-02-20 | 264 | 266 | 264 | 266 | 14,400 | 266 |
| 2001-02-19 | 268 | 268 | 266 | 267 | 5,200 | 267 |
| 2001-02-16 | 272 | 272 | 269 | 270 | 12,400 | 270 |
| 2001-02-15 | 269 | 272 | 269 | 271 | 15,500 | 271 |
| 2001-02-14 | 263 | 273 | 262 | 270 | 12,000 | 270 |
| 2001-02-13 | 263 | 263 | 256 | 259 | 8,300 | 259 |
| 2001-02-09 | 255 | 263 | 255 | 259 | 4,000 | 259 |
| 2001-02-08 | 260 | 260 | 252 | 252 | 38,500 | 252 |
| 2001-02-07 | 263 | 270 | 261 | 263 | 5,800 | 263 |
| 2001-02-06 | 260 | 274 | 258 | 270 | 4,800 | 270 |
| 2001-02-05 | 260 | 265 | 260 | 260 | 11,600 | 260 |
| 2001-02-02 | 269 | 269 | 267 | 267 | 6,100 | 267 |
| 2001-02-01 | 270 | 274 | 267 | 269 | 7,500 | 269 |
| 2001-01-31 | 271 | 277 | 267 | 267 | 8,400 | 267 |
| 2001-01-30 | 272 | 274 | 270 | 271 | 9,100 | 271 |
| 2001-01-29 | 272 | 280 | 272 | 275 | 4,400 | 275 |
| 2001-01-26 | 280 | 281 | 277 | 280 | 5,400 | 280 |
| 2001-01-25 | 290 | 290 | 285 | 290 | 12,700 | 290 |
| 2001-01-24 | 293 | 295 | 280 | 280 | 18,200 | 280 |
| 2001-01-23 | 298 | 299 | 279 | 280 | 21,400 | 280 |
| 2001-01-22 | 285 | 285 | 279 | 281 | 12,700 | 281 |
| 2001-01-19 | 267 | 274 | 267 | 274 | 6,200 | 274 |
| 2001-01-18 | 259 | 268 | 259 | 268 | 6,600 | 268 |
| 2001-01-17 | 260 | 260 | 251 | 258 | 10,400 | 258 |
| 2001-01-16 | 251 | 260 | 245 | 260 | 8,100 | 260 |
| 2001-01-15 | 260 | 264 | 249 | 249 | 3,400 | 249 |
| 2001-01-12 | 241 | 254 | 240 | 254 | 16,900 | 254 |
| 2001-01-11 | 242 | 249 | 242 | 247 | 14,300 | 247 |
| 2001-01-10 | 265 | 265 | 249 | 250 | 12,500 | 250 |
| 2001-01-09 | 264 | 265 | 260 | 265 | 7,300 | 265 |
| 2001-01-05 | 262 | 270 | 262 | 268 | 4,600 | 268 |
| 2001-01-04 | 275 | 276 | 270 | 270 | 5,100 | 270 |
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