ジェコス(9991)の株価時系列情報
ジェコス(9991)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/29 | 1,290 | 1,310 | 1,290 | 1,290 | 14,100 |
| 1995/12/28 | 1,280 | 1,300 | 1,280 | 1,280 | 39,600 |
| 1995/12/27 | 1,260 | 1,280 | 1,260 | 1,270 | 12,700 |
| 1995/12/26 | 1,300 | 1,300 | 1,260 | 1,260 | 40,200 |
| 1995/12/25 | 1,270 | 1,280 | 1,250 | 1,280 | 59,200 |
| 1995/12/22 | 1,250 | 1,260 | 1,210 | 1,250 | 69,000 |
| 1995/12/21 | 1,250 | 1,250 | 1,240 | 1,250 | 11,600 |
| 1995/12/20 | 1,250 | 1,260 | 1,250 | 1,250 | 19,700 |
| 1995/12/19 | 1,240 | 1,260 | 1,240 | 1,260 | 2,700 |
| 1995/12/18 | 1,250 | 1,260 | 1,250 | 1,250 | 7,200 |
| 1995/12/15 | 1,250 | 1,250 | 1,240 | 1,250 | 15,600 |
| 1995/12/14 | 1,260 | 1,280 | 1,250 | 1,270 | 6,300 |
| 1995/12/13 | 1,300 | 1,320 | 1,280 | 1,280 | 13,300 |
| 1995/12/12 | 1,320 | 1,320 | 1,290 | 1,300 | 4,300 |
| 1995/12/11 | 1,320 | 1,340 | 1,290 | 1,340 | 7,200 |
| 1995/12/08 | 1,300 | 1,300 | 1,300 | 1,300 | 7,100 |
| 1995/12/07 | 1,270 | 1,280 | 1,210 | 1,210 | 75,200 |
| 1995/12/06 | 1,300 | 1,300 | 1,290 | 1,290 | 24,800 |
| 1995/12/05 | 1,320 | 1,320 | 1,300 | 1,300 | 11,800 |
| 1995/12/04 | 1,350 | 1,350 | 1,300 | 1,300 | 34,600 |
| 1995/12/01 | 1,300 | 1,310 | 1,280 | 1,280 | 19,900 |
| 1995/11/30 | 1,310 | 1,310 | 1,300 | 1,300 | 1,000 |
| 1995/11/29 | 1,330 | 1,330 | 1,300 | 1,310 | 6,200 |
| 1995/11/28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,300 |
| 1995/11/27 | 1,330 | 1,330 | 1,310 | 1,310 | 14,900 |
| 1995/11/24 | 1,340 | 1,350 | 1,290 | 1,290 | 8,600 |
| 1995/11/22 | 1,320 | 1,320 | 1,300 | 1,310 | 6,400 |
| 1995/11/21 | 1,320 | 1,340 | 1,320 | 1,340 | 1,300 |
| 1995/11/20 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/11/17 | 1,290 | 1,300 | 1,280 | 1,300 | 39,700 |
| 1995/11/16 | 1,290 | 1,290 | 1,270 | 1,290 | 28,900 |
| 1995/11/15 | 1,300 | 1,300 | 1,280 | 1,290 | 41,600 |
| 1995/11/14 | 1,320 | 1,320 | 1,300 | 1,300 | 9,900 |
| 1995/11/13 | 1,360 | 1,360 | 1,330 | 1,330 | 11,600 |
| 1995/11/10 | 1,400 | 1,400 | 1,350 | 1,360 | 25,300 |
| 1995/11/09 | 1,390 | 1,390 | 1,390 | 1,390 | 2,500 |
| 1995/11/08 | 1,360 | 1,400 | 1,350 | 1,400 | 19,300 |
| 1995/11/07 | 1,380 | 1,380 | 1,360 | 1,370 | 6,500 |
| 1995/11/06 | 1,350 | 1,380 | 1,350 | 1,380 | 7,200 |
| 1995/11/02 | 1,350 | 1,350 | 1,340 | 1,350 | 11,800 |
| 1995/11/01 | 1,380 | 1,400 | 1,370 | 1,390 | 53,600 |
| 1995/10/31 | 1,360 | 1,360 | 1,360 | 1,360 | 6,100 |
| 1995/10/30 | 1,350 | 1,350 | 1,350 | 1,350 | 11,100 |
| 1995/10/27 | 1,340 | 1,390 | 1,330 | 1,340 | 38,700 |
| 1995/10/26 | 1,350 | 1,350 | 1,330 | 1,340 | 44,000 |
| 1995/10/25 | 1,350 | 1,350 | 1,340 | 1,340 | 37,900 |
| 1995/10/24 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/10/23 | 1,320 | 1,320 | 1,300 | 1,300 | 5,700 |
| 1995/10/20 | 1,320 | 1,350 | 1,300 | 1,300 | 4,800 |
| 1995/10/18 | 1,310 | 1,310 | 1,280 | 1,280 | 2,700 |
| 1995/10/17 | 1,310 | 1,310 | 1,280 | 1,300 | 3,200 |
| 1995/10/16 | 1,280 | 1,310 | 1,280 | 1,310 | 1,100 |
| 1995/10/13 | 1,280 | 1,280 | 1,260 | 1,260 | 3,100 |
| 1995/10/12 | 1,320 | 1,330 | 1,310 | 1,310 | 8,800 |
| 1995/10/11 | 1,360 | 1,360 | 1,330 | 1,330 | 6,200 |
| 1995/10/06 | 1,320 | 1,340 | 1,320 | 1,340 | 2,400 |
| 1995/10/05 | 1,310 | 1,330 | 1,300 | 1,330 | 30,700 |
| 1995/10/04 | 1,330 | 1,330 | 1,320 | 1,330 | 5,500 |
| 1995/10/03 | 1,340 | 1,340 | 1,330 | 1,330 | 700 |
| 1995/10/02 | 1,340 | 1,340 | 1,330 | 1,340 | 4,200 |
| 1995/09/29 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 |
| 1995/09/28 | 1,330 | 1,350 | 1,330 | 1,350 | 2,000 |
| 1995/09/27 | 1,340 | 1,350 | 1,330 | 1,330 | 6,700 |
| 1995/09/26 | 1,350 | 1,350 | 1,330 | 1,350 | 13,600 |
| 1995/09/25 | 1,350 | 1,350 | 1,320 | 1,320 | 39,700 |
| 1995/09/22 | 1,330 | 1,340 | 1,320 | 1,340 | 7,900 |
| 1995/09/21 | 1,320 | 1,350 | 1,300 | 1,350 | 18,800 |
| 1995/09/20 | 1,350 | 1,350 | 1,300 | 1,300 | 9,600 |
| 1995/09/19 | 1,330 | 1,330 | 1,330 | 1,330 | 1,500 |
| 1995/09/18 | 1,350 | 1,370 | 1,350 | 1,370 | 8,400 |
| 1995/09/14 | 1,280 | 1,350 | 1,280 | 1,350 | 10,300 |
| 1995/09/13 | 1,260 | 1,270 | 1,260 | 1,260 | 16,400 |
| 1995/09/12 | 1,250 | 1,260 | 1,250 | 1,250 | 27,300 |
| 1995/09/11 | 1,260 | 1,270 | 1,200 | 1,250 | 11,700 |
| 1995/09/08 | 1,200 | 1,240 | 1,200 | 1,240 | 15,000 |
| 1995/09/07 | 1,250 | 1,250 | 1,180 | 1,200 | 19,100 |
| 1995/09/06 | 1,260 | 1,260 | 1,250 | 1,260 | 4,900 |
| 1995/09/05 | 1,300 | 1,300 | 1,260 | 1,280 | 19,900 |
| 1995/09/04 | 1,340 | 1,340 | 1,320 | 1,330 | 11,400 |
| 1995/09/01 | 1,370 | 1,370 | 1,340 | 1,370 | 51,200 |
| 1995/08/31 | 1,390 | 1,390 | 1,370 | 1,370 | 1,300 |
| 1995/08/30 | 1,330 | 1,400 | 1,330 | 1,400 | 65,500 |
| 1995/08/29 | 1,300 | 1,300 | 1,300 | 1,300 | 2,300 |
| 1995/08/28 | 1,350 | 1,350 | 1,310 | 1,310 | 8,400 |
| 1995/08/25 | 1,340 | 1,340 | 1,280 | 1,300 | 7,300 |
| 1995/08/24 | 1,300 | 1,300 | 1,300 | 1,300 | 400 |
| 1995/08/23 | 1,320 | 1,330 | 1,310 | 1,310 | 3,100 |
| 1995/08/22 | 1,280 | 1,340 | 1,280 | 1,340 | 14,000 |
| 1995/08/21 | 1,290 | 1,300 | 1,290 | 1,300 | 5,100 |
| 1995/08/18 | 1,270 | 1,300 | 1,270 | 1,290 | 8,300 |
| 1995/08/17 | 1,260 | 1,280 | 1,260 | 1,280 | 4,100 |
| 1995/08/16 | 1,230 | 1,260 | 1,230 | 1,260 | 17,000 |
| 1995/08/15 | 1,220 | 1,220 | 1,200 | 1,210 | 4,800 |
| 1995/08/14 | 1,200 | 1,220 | 1,200 | 1,200 | 10,300 |
| 1995/08/11 | 1,200 | 1,200 | 1,180 | 1,200 | 8,700 |
| 1995/08/10 | 1,200 | 1,230 | 1,200 | 1,200 | 14,400 |
| 1995/08/09 | 1,170 | 1,180 | 1,170 | 1,180 | 8,100 |
| 1995/08/08 | 1,170 | 1,170 | 1,160 | 1,170 | 20,100 |
| 1995/08/07 | 1,160 | 1,190 | 1,160 | 1,180 | 12,500 |
| 1995/08/04 | 1,220 | 1,220 | 1,150 | 1,160 | 27,000 |
| 1995/08/03 | 1,240 | 1,250 | 1,220 | 1,220 | 9,300 |
| 1995/08/02 | 1,270 | 1,290 | 1,230 | 1,230 | 20,900 |
| 1995/08/01 | 1,310 | 1,320 | 1,280 | 1,280 | 7,800 |
| 1995/07/31 | 1,270 | 1,300 | 1,270 | 1,300 | 2,000 |
| 1995/07/28 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 |
| 1995/07/27 | 1,300 | 1,300 | 1,250 | 1,250 | 2,000 |
| 1995/07/26 | 1,340 | 1,340 | 1,310 | 1,310 | 12,000 |
| 1995/07/25 | 1,350 | 1,350 | 1,320 | 1,330 | 25,000 |
| 1995/07/24 | 1,330 | 1,330 | 1,310 | 1,330 | 17,000 |
| 1995/07/21 | 1,350 | 1,350 | 1,330 | 1,330 | 24,000 |
| 1995/07/20 | 1,350 | 1,350 | 1,350 | 1,350 | 6,000 |
| 1995/07/19 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 |
| 1995/07/18 | 1,370 | 1,400 | 1,370 | 1,370 | 51,000 |
| 1995/07/17 | 1,370 | 1,370 | 1,370 | 1,370 | 9,000 |
| 1995/07/14 | 1,390 | 1,390 | 1,380 | 1,380 | 8,000 |
| 1995/07/13 | 1,280 | 1,360 | 1,280 | 1,360 | 6,000 |
| 1995/07/11 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 |
| 1995/07/10 | 1,280 | 1,280 | 1,240 | 1,240 | 25,000 |
| 1995/07/07 | 1,240 | 1,260 | 1,240 | 1,260 | 20,000 |
| 1995/07/06 | 1,240 | 1,240 | 1,240 | 1,240 | 7,000 |
| 1995/07/05 | 1,290 | 1,290 | 1,260 | 1,260 | 25,000 |
| 1995/07/04 | 1,360 | 1,360 | 1,240 | 1,240 | 16,000 |
| 1995/07/03 | 1,390 | 1,400 | 1,390 | 1,400 | 37,000 |
| 1995/06/30 | 1,330 | 1,330 | 1,330 | 1,330 | 43,000 |
| 1995/06/29 | 1,300 | 1,340 | 1,300 | 1,310 | 11,000 |
| 1995/06/28 | 1,310 | 1,310 | 1,300 | 1,300 | 34,000 |
| 1995/06/27 | 1,350 | 1,350 | 1,350 | 1,350 | 14,000 |
| 1995/06/26 | 1,410 | 1,410 | 1,390 | 1,400 | 30,000 |
| 1995/06/23 | 1,350 | 1,360 | 1,340 | 1,350 | 20,000 |
| 1995/06/22 | 1,390 | 1,400 | 1,350 | 1,350 | 21,000 |
| 1995/06/21 | 1,410 | 1,410 | 1,410 | 1,410 | 36,000 |
| 1995/06/20 | 1,420 | 1,430 | 1,410 | 1,410 | 25,000 |
| 1995/06/19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/06/16 | 1,440 | 1,450 | 1,430 | 1,450 | 22,000 |
| 1995/06/15 | 1,410 | 1,410 | 1,400 | 1,410 | 19,000 |
| 1995/06/14 | 1,420 | 1,430 | 1,420 | 1,430 | 10,000 |
| 1995/06/13 | 1,410 | 1,430 | 1,410 | 1,420 | 32,000 |
| 1995/06/12 | 1,410 | 1,430 | 1,410 | 1,430 | 9,000 |
| 1995/06/09 | 1,430 | 1,450 | 1,420 | 1,450 | 11,000 |
| 1995/06/08 | 1,410 | 1,450 | 1,410 | 1,450 | 5,000 |
| 1995/06/07 | 1,410 | 1,430 | 1,410 | 1,430 | 2,000 |
| 1995/06/06 | 1,440 | 1,450 | 1,440 | 1,450 | 10,000 |
| 1995/06/05 | 1,410 | 1,450 | 1,400 | 1,450 | 11,000 |
| 1995/06/02 | 1,390 | 1,400 | 1,390 | 1,400 | 13,000 |
| 1995/06/01 | 1,380 | 1,400 | 1,370 | 1,400 | 36,000 |
| 1995/05/31 | 1,400 | 1,430 | 1,400 | 1,400 | 4,000 |
| 1995/05/30 | 1,380 | 1,400 | 1,380 | 1,400 | 24,000 |
| 1995/05/26 | 1,430 | 1,430 | 1,400 | 1,400 | 53,000 |
| 1995/05/25 | 1,420 | 1,430 | 1,400 | 1,400 | 30,000 |
| 1995/05/24 | 1,420 | 1,440 | 1,420 | 1,440 | 22,000 |
| 1995/05/23 | 1,430 | 1,440 | 1,430 | 1,440 | 14,000 |
| 1995/05/22 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/05/19 | 1,490 | 1,490 | 1,480 | 1,480 | 40,000 |
| 1995/05/18 | 1,480 | 1,490 | 1,480 | 1,480 | 10,000 |
| 1995/05/17 | 1,460 | 1,480 | 1,460 | 1,480 | 16,000 |
| 1995/05/16 | 1,480 | 1,500 | 1,480 | 1,480 | 4,000 |
| 1995/05/15 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 |
| 1995/05/12 | 1,480 | 1,500 | 1,480 | 1,500 | 8,000 |
| 1995/05/11 | 1,500 | 1,500 | 1,480 | 1,480 | 10,000 |
| 1995/05/10 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 |
| 1995/05/09 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 |
| 1995/05/02 | 1,470 | 1,480 | 1,470 | 1,480 | 8,000 |
| 1995/05/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1995/04/28 | 1,490 | 1,490 | 1,450 | 1,450 | 5,000 |
| 1995/04/27 | 1,510 | 1,510 | 1,500 | 1,500 | 4,000 |
| 1995/04/26 | 1,540 | 1,540 | 1,510 | 1,510 | 13,000 |
| 1995/04/25 | 1,550 | 1,560 | 1,540 | 1,540 | 13,000 |
| 1995/04/24 | 1,560 | 1,560 | 1,530 | 1,540 | 10,000 |
| 1995/04/21 | 1,510 | 1,550 | 1,510 | 1,530 | 22,000 |
| 1995/04/20 | 1,500 | 1,540 | 1,500 | 1,500 | 10,000 |
| 1995/04/19 | 1,470 | 1,500 | 1,470 | 1,500 | 7,000 |
| 1995/04/18 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 |
| 1995/04/17 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 |
| 1995/04/14 | 1,490 | 1,500 | 1,490 | 1,500 | 3,000 |
| 1995/04/13 | 1,510 | 1,510 | 1,500 | 1,500 | 6,000 |
| 1995/04/11 | 1,540 | 1,540 | 1,500 | 1,500 | 10,000 |
| 1995/04/10 | 1,540 | 1,550 | 1,530 | 1,540 | 16,000 |
| 1995/04/07 | 1,510 | 1,550 | 1,510 | 1,530 | 13,000 |
| 1995/04/06 | 1,460 | 1,530 | 1,460 | 1,520 | 7,000 |
| 1995/04/04 | 1,410 | 1,410 | 1,400 | 1,400 | 3,000 |
| 1995/03/31 | 1,540 | 1,550 | 1,540 | 1,550 | 51,000 |
| 1995/03/30 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 |
| 1995/03/28 | 1,500 | 1,550 | 1,500 | 1,550 | 10,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/27 | 1,600 | 1,650 | 1,600 | 1,640 | 44,000 |
| 1995/03/24 | 1,620 | 1,620 | 1,560 | 1,560 | 3,000 |
| 1995/03/23 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 |
| 1995/03/22 | 1,650 | 1,670 | 1,650 | 1,650 | 20,000 |
| 1995/03/20 | 1,670 | 1,670 | 1,650 | 1,650 | 24,000 |
| 1995/03/17 | 1,690 | 1,700 | 1,680 | 1,680 | 40,000 |
| 1995/03/16 | 1,680 | 1,690 | 1,680 | 1,680 | 50,000 |
| 1995/03/15 | 1,690 | 1,710 | 1,670 | 1,690 | 26,000 |
| 1995/03/14 | 1,700 | 1,710 | 1,690 | 1,690 | 22,000 |
| 1995/03/13 | 1,730 | 1,730 | 1,710 | 1,710 | 32,000 |
| 1995/03/10 | 1,730 | 1,740 | 1,720 | 1,730 | 53,000 |
| 1995/03/09 | 1,700 | 1,730 | 1,700 | 1,730 | 16,000 |
| 1995/03/08 | 1,720 | 1,730 | 1,720 | 1,730 | 16,000 |
| 1995/03/07 | 1,710 | 1,740 | 1,710 | 1,740 | 58,000 |
| 1995/03/06 | 1,700 | 1,720 | 1,690 | 1,720 | 24,000 |
| 1995/03/03 | 1,680 | 1,700 | 1,680 | 1,700 | 32,000 |
| 1995/03/02 | 1,700 | 1,700 | 1,680 | 1,680 | 32,000 |
| 1995/03/01 | 1,680 | 1,690 | 1,660 | 1,660 | 54,000 |
| 1995/02/28 | 1,670 | 1,680 | 1,670 | 1,680 | 10,000 |
| 1995/02/27 | 1,720 | 1,720 | 1,650 | 1,650 | 35,000 |
| 1995/02/24 | 1,710 | 1,720 | 1,700 | 1,700 | 28,000 |
| 1995/02/23 | 1,710 | 1,720 | 1,710 | 1,720 | 28,000 |
| 1995/02/22 | 1,710 | 1,710 | 1,700 | 1,700 | 28,000 |
| 1995/02/21 | 1,740 | 1,740 | 1,730 | 1,730 | 10,000 |
| 1995/02/20 | 1,710 | 1,760 | 1,710 | 1,740 | 27,000 |
| 1995/02/17 | 1,680 | 1,730 | 1,680 | 1,700 | 213,000 |
| 1995/02/16 | 1,670 | 1,700 | 1,670 | 1,680 | 28,000 |
| 1995/02/15 | 1,700 | 1,700 | 1,700 | 1,700 | 9,000 |
| 1995/02/14 | 1,750 | 1,750 | 1,700 | 1,740 | 95,000 |
| 1995/02/13 | 1,720 | 1,750 | 1,710 | 1,750 | 85,000 |
| 1995/02/10 | 1,680 | 1,720 | 1,680 | 1,690 | 15,000 |
| 1995/02/09 | 1,660 | 1,690 | 1,660 | 1,680 | 20,000 |
| 1995/02/08 | 1,730 | 1,730 | 1,660 | 1,680 | 32,000 |
| 1995/02/07 | 1,730 | 1,730 | 1,700 | 1,700 | 18,000 |
| 1995/02/06 | 1,740 | 1,740 | 1,730 | 1,730 | 10,000 |
| 1995/02/03 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 |
| 1995/02/02 | 1,750 | 1,750 | 1,710 | 1,750 | 59,000 |
| 1995/02/01 | 1,760 | 1,760 | 1,740 | 1,740 | 42,000 |
| 1995/01/31 | 1,800 | 1,800 | 1,740 | 1,800 | 306,000 |
| 1995/01/30 | 1,740 | 1,800 | 1,730 | 1,770 | 364,000 |
| 1995/01/27 | 1,710 | 1,740 | 1,650 | 1,710 | 439,000 |
| 1995/01/26 | 1,700 | 1,720 | 1,680 | 1,700 | 122,000 |
| 1995/01/25 | 1,650 | 1,720 | 1,630 | 1,700 | 196,000 |
| 1995/01/24 | 1,560 | 1,600 | 1,530 | 1,600 | 33,000 |
| 1995/01/23 | 1,600 | 1,600 | 1,540 | 1,540 | 13,000 |
| 1995/01/20 | 1,600 | 1,600 | 1,600 | 1,600 | 29,000 |
| 1995/01/19 | 1,690 | 1,690 | 1,640 | 1,640 | 77,000 |
| 1995/01/18 | 1,690 | 1,730 | 1,670 | 1,680 | 273,000 |
| 1995/01/17 | 1,540 | 1,600 | 1,540 | 1,600 | 9,000 |
| 1995/01/13 | 1,520 | 1,520 | 1,520 | 1,520 | 4,000 |
| 1995/01/12 | 1,550 | 1,550 | 1,520 | 1,520 | 43,000 |
| 1995/01/11 | 1,570 | 1,570 | 1,550 | 1,550 | 9,000 |
| 1995/01/10 | 1,580 | 1,580 | 1,570 | 1,580 | 11,000 |
| 1995/01/09 | 1,590 | 1,590 | 1,580 | 1,580 | 9,000 |
| 1995/01/06 | 1,630 | 1,630 | 1,550 | 1,560 | 18,000 |
| 1995/01/05 | 1,630 | 1,670 | 1,630 | 1,660 | 38,000 |
| 1995/01/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |