8584 (株)ジャックスの時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	406	407	401	401	176,000	2,005
1986-12-26	413	413	405	405	108,000	2,025
1986-12-25	409	416	407	415	67,000	2,075
1986-12-24	405	410	403	405	105,000	2,025
1986-12-23	410	413	401	413	691,000	2,065
1986-12-22	415	415	411	415	197,000	2,075
1986-12-19	419	425	417	420	444,000	2,100
1986-12-18	420	428	416	416	309,000	2,080
1986-12-17	440	440	420	420	584,000	2,100
1986-12-16	430	440	429	440	306,000	2,200
1986-12-15	421	435	421	430	170,000	2,150
1986-12-12	421	430	420	420	261,000	2,100
1986-12-11	440	440	420	420	215,000	2,100
1986-12-10	439	439	430	435	124,000	2,175
1986-12-09	440	443	438	439	89,000	2,195
1986-12-08	443	445	440	440	100,000	2,200
1986-12-06	440	447	438	438	106,000	2,190
1986-12-05	434	442	430	442	167,000	2,210
1986-12-04	426	435	425	430	207,000	2,150
1986-12-03	431	435	415	420	346,000	2,100
1986-12-02	437	440	430	430	169,000	2,150
1986-12-01	439	440	435	437	232,000	2,185
1986-11-29	427	438	427	429	315,000	2,145
1986-11-28	425	432	425	432	396,000	2,160
1986-11-27	415	428	415	417	275,000	2,085
1986-11-26	410	420	410	410	130,000	2,050
1986-11-25	415	420	405	405	147,000	2,025
1986-11-22	415	420	413	415	19,000	2,075
1986-11-21	407	420	406	420	84,000	2,100
1986-11-20	415	415	409	412	96,000	2,060
1986-11-19	412	415	409	409	73,000	2,045
1986-11-18	409	415	409	415	60,000	2,075
1986-11-17	416	420	409	409	76,000	2,045
1986-11-14	404	420	404	415	138,000	2,075
1986-11-13	403	410	403	409	43,000	2,045
1986-11-12	402	409	401	401	119,000	2,005
1986-11-11	405	409	401	401	126,000	2,005
1986-11-10	406	409	401	403	51,000	2,015
1986-11-07	410	410	401	401	78,000	2,005
1986-11-06	413	413	375	375	37,000	1,875
1986-11-05	415	419	415	415	114,000	2,075
1986-11-04	415	418	410	415	80,000	2,075
1986-11-01	413	419	407	417	133,000	2,085
1986-10-31	415	418	408	408	546,000	2,040
1986-10-30	380	407	380	407	354,000	2,035
1986-10-29	380	390	375	380	503,000	1,900
1986-10-28	373	382	373	376	34,000	1,880
1986-10-27	375	380	370	370	97,000	1,850
1986-10-25	379	379	370	375	53,000	1,875
1986-10-24	380	380	370	370	475,000	1,850
1986-10-23	349	370	347	370	169,000	1,850
1986-10-22	350	350	340	344	372,000	1,720
1986-10-21	353	365	352	365	834,000	1,825
1986-10-20	420	420	398	398	171,000	1,990
1986-10-17	429	431	429	430	85,000	2,150
1986-10-16	425	427	425	426	42,000	2,130
1986-10-15	429	431	426	426	100,000	2,130
1986-10-14	431	439	431	431	39,000	2,155
1986-10-13	440	440	430	436	71,000	2,180
1986-10-09	445	450	440	444	30,000	2,220
1986-10-08	440	450	440	450	88,000	2,250
1986-10-07	453	453	436	436	78,000	2,180
1986-10-06	453	458	453	453	63,000	2,265
1986-10-04	435	448	435	448	24,000	2,240
1986-10-03	430	437	430	432	66,000	2,160
1986-10-02	441	441	430	430	171,000	2,150
1986-10-01	440	445	440	445	66,000	2,225
1986-09-30	441	448	440	440	50,000	2,200
1986-09-29	441	450	440	450	68,000	2,250
1986-09-27	440	445	440	440	106,000	2,200
1986-09-26	443	443	440	440	154,000	2,200
1986-09-25	440	455	440	451	242,000	2,255
1986-09-24	430	447	430	443	482,000	2,215
1986-09-22	430	430	425	430	311,000	2,150
1986-09-19	430	444	430	430	276,000	2,150
1986-09-18	442	445	431	431	217,000	2,155
1986-09-17	440	454	439	447	190,000	2,235
1986-09-16	455	455	440	440	201,000	2,200
1986-09-12	461	475	461	470	248,000	2,350
1986-09-11	488	494	480	485	367,000	2,425
1986-09-10	493	494	483	492	130,000	2,460
1986-09-09	500	500	483	494	174,000	2,470
1986-09-08	510	515	508	508	132,000	2,540
1986-09-06	510	514	510	510	128,000	2,550
1986-09-05	510	519	510	510	108,000	2,550
1986-09-04	512	519	510	510	160,000	2,550
1986-09-03	516	516	511	515	135,000	2,575
1986-09-02	520	520	511	511	106,000	2,555
1986-09-01	520	520	510	515	89,000	2,575
1986-08-30	511	520	510	520	41,000	2,600
1986-08-29	500	511	500	510	133,000	2,550
1986-08-28	520	520	499	499	186,000	2,495
1986-08-27	525	530	520	530	169,000	2,650
1986-08-26	521	538	521	525	219,000	2,625
1986-08-25	521	530	520	520	401,000	2,600
1986-08-23	531	531	517	520	186,000	2,600
1986-08-22	535	548	520	521	164,000	2,605
1986-08-21	560	565	536	541	321,000	2,705
1986-08-20	569	574	565	570	300,000	2,850
1986-08-19	570	580	566	568	318,000	2,840
1986-08-18	590	590	560	560	710,000	2,800
1986-08-15	580	590	569	589	1,591,000	2,945
1986-08-14	560	568	555	567	628,000	2,835
1986-08-13	539	558	535	540	372,000	2,700
1986-08-12	530	539	530	532	83,000	2,660
1986-08-11	540	540	530	535	45,000	2,675
1986-08-08	529	540	523	540	186,000	2,700
1986-08-07	530	538	528	529	109,000	2,645
1986-08-06	523	540	523	540	191,000	2,700
1986-08-05	525	535	523	523	108,000	2,615
1986-08-04	522	527	522	525	71,000	2,625
1986-08-02	529	529	520	527	105,000	2,635
1986-08-01	536	540	525	530	226,000	2,650
1986-07-31	545	545	525	526	235,000	2,630
1986-07-30	545	554	541	550	187,000	2,750
1986-07-29	560	570	545	560	301,000	2,800
1986-07-28	570	584	552	584	255,000	2,920
1986-07-26	575	582	566	566	399,000	2,830
1986-07-25	579	588	578	585	2,378,000	2,925
1986-07-24	566	580	566	580	1,923,000	2,900
1986-07-23	547	559	547	555	474,000	2,775
1986-07-22	540	545	525	537	477,000	2,685
1986-07-21	568	569	520	540	765,000	2,700
1986-07-19	566	570	560	562	1,154,000	2,810
1986-07-18	575	576	566	574	3,828,000	2,870
1986-07-17	569	575	559	571	6,207,000	2,855
1986-07-16	529	567	526	552	3,868,000	2,760
1986-07-15	515	530	510	521	653,000	2,605
1986-07-14	511	518	508	509	344,000	2,545
1986-07-11	515	515	506	510	153,000	2,550
1986-07-10	507	515	505	515	227,000	2,575
1986-07-09	514	514	507	507	199,000	2,535
1986-07-08	504	515	504	515	201,000	2,575
1986-07-07	515	517	509	515	319,000	2,575
1986-07-05	514	515	511	515	200,000	2,575
1986-07-04	510	515	505	506	230,000	2,530
1986-07-03	509	512	501	505	434,000	2,525
1986-07-02	515	518	508	508	278,000	2,540
1986-07-01	513	513	505	513	417,000	2,565
1986-06-30	510	514	504	513	154,000	2,565
1986-06-28	515	515	501	505	139,000	2,525
1986-06-27	520	520	501	515	306,000	2,575
1986-06-26	515	515	500	500	360,000	2,500
1986-06-25	502	520	502	515	531,000	2,575
1986-06-24	520	520	508	510	317,000	2,550
1986-06-23	526	526	510	510	306,000	2,550
1986-06-21	525	530	520	529	808,000	2,645
1986-06-20	539	547	533	545	3,857,000	2,725
1986-06-19	520	534	515	533	3,826,000	2,665
1986-06-18	514	519	503	517	1,128,000	2,585
1986-06-17	495	500	487	495	433,000	2,475
1986-06-16	510	515	485	485	978,000	2,425
1986-06-13	525	533	507	510	3,350,000	2,550
1986-06-12	485	520	485	515	2,272,000	2,575
1986-06-11	466	476	466	471	311,000	2,355
1986-06-10	470	470	456	456	406,000	2,280
1986-06-09	470	475	470	470	175,000	2,350
1986-06-07	475	479	468	475	595,000	2,375
1986-06-06	485	485	475	477	703,000	2,385
1986-06-05	485	485	470	482	1,167,000	2,410
1986-06-04	455	469	455	469	906,000	2,345
1986-06-03	450	450	445	445	338,000	2,225
1986-06-02	445	448	440	445	452,000	2,225
1986-05-31	450	450	440	440	685,000	2,200
1986-05-30	460	460	450	455	200,000	2,275
1986-05-29	464	465	450	450	328,000	2,250
1986-05-28	450	460	448	459	515,000	2,295
1986-05-27	450	450	441	449	269,000	2,245
1986-05-26	451	451	441	443	319,000	2,215
1986-05-24	440	440	429	429	151,000	2,145
1986-05-23	440	440	426	440	384,000	2,200
1986-05-22	425	442	421	425	982,000	2,125
1986-05-21	431	440	425	425	240,000	2,125
1986-05-20	435	435	431	431	146,000	2,155
1986-05-19	442	442	431	431	44,000	2,155
1986-05-17	431	435	431	432	45,000	2,160
1986-05-16	436	445	431	433	169,000	2,165
1986-05-15	435	445	431	445	175,000	2,225
1986-05-14	445	445	435	435	165,000	2,175
1986-05-13	451	457	447	455	213,000	2,275
1986-05-12	455	459	450	450	245,000	2,250
1986-05-09	455	455	450	450	110,000	2,250
1986-05-08	449	455	445	451	163,000	2,255
1986-05-07	436	443	435	438	111,000	2,190
1986-05-06	430	436	428	431	148,000	2,155
1986-05-02	436	436	422	428	187,000	2,140
1986-05-01	431	436	430	430	153,000	2,150
1986-04-30	440	441	431	431	147,000	2,155
1986-04-28	442	445	440	441	102,000	2,205
1986-04-26	444	445	440	440	79,000	2,200
1986-04-25	449	449	439	439	93,000	2,195
1986-04-24	439	445	439	439	80,000	2,195
1986-04-23	445	447	439	439	122,000	2,195
1986-04-22	456	456	448	449	130,000	2,245
1986-04-21	460	460	451	451	108,000	2,255
1986-04-19	455	460	451	460	134,000	2,300
1986-04-18	455	460	446	446	311,000	2,230
1986-04-17	461	461	450	450	245,000	2,250
1986-04-16	455	455	431	431	75,000	2,155
1986-04-15	460	460	455	455	261,000	2,275
1986-04-14	455	464	455	457	262,000	2,285
1986-04-11	460	467	455	460	175,000	2,300
1986-04-10	442	454	442	445	98,000	2,225
1986-04-09	439	439	429	431	253,000	2,155
1986-04-08	440	441	431	434	80,000	2,170
1986-04-07	445	450	439	439	139,000	2,195
1986-04-05	448	448	440	440	77,000	2,200
1986-04-04	451	465	449	449	138,000	2,245
1986-04-03	460	464	453	460	176,000	2,300
1986-04-02	460	465	456	458	225,000	2,290
1986-04-01	475	477	456	470	487,000	2,350
1986-03-31	480	480	465	476	250,000	2,380
1986-03-29	478	480	473	475	146,000	2,375
1986-03-28	480	480	473	473	418,000	2,365
1986-03-27	479	488	476	480	784,000	2,400
1986-03-26	489	489	479	480	383,000	2,400
1986-03-25	488	491	480	489	1,161,000	2,445
1986-03-24	476	485	472	484	801,000	2,420
1986-03-22	484	485	470	476	178,000	2,380
1986-03-20	480	485	470	485	703,000	2,425
1986-03-19	479	488	470	475	577,000	2,375
1986-03-18	475	489	470	480	696,000	2,400
1986-03-17	489	489	471	475	420,000	2,375
1986-03-15	478	485	477	480	402,000	2,400
1986-03-14	495	498	475	478	1,602,000	2,390
1986-03-13	468	498	461	493	1,493,000	2,465
1986-03-12	468	469	455	456	631,000	2,280
1986-03-11	466	470	460	470	578,000	2,350
1986-03-10	480	480	465	465	742,000	2,325
1986-03-07	480	482	470	473	1,029,000	2,365
1986-03-06	465	470	461	470	332,000	2,350
1986-03-05	478	478	463	469	873,000	2,345
1986-03-04	482	483	471	480	582,000	2,400
1986-03-03	473	477	470	472	328,000	2,360
1986-03-01	470	478	470	477	432,000	2,385
1986-02-28	497	497	474	480	1,333,000	2,400
1986-02-27	478	495	475	492	3,032,000	2,460
1986-02-26	474	479	465	477	3,091,000	2,385
1986-02-25	470	473	464	469	2,189,000	2,345
1986-02-24	444	468	438	460	2,217,000	2,300
1986-02-22	426	435	426	435	195,000	2,175
1986-02-21	440	442	426	426	555,000	2,130
1986-02-20	443	444	434	435	260,000	2,175
1986-02-19	444	449	436	443	674,000	2,215
1986-02-18	457	458	439	439	1,132,000	2,195
1986-02-17	459	460	447	454	1,228,000	2,270
1986-02-15	459	459	445	454	2,471,000	2,270
1986-02-14	417	462	415	445	4,558,000	2,225
1986-02-13	410	414	406	414	536,000	2,070
1986-02-12	423	423	405	405	746,000	2,025
1986-02-10	427	427	418	421	428,000	2,105
1986-02-07	423	427	418	422	910,000	2,110
1986-02-06	437	438	425	428	1,180,000	2,140
1986-02-05	425	439	420	439	2,008,000	2,195
1986-02-04	440	442	429	433	2,910,000	2,165
1986-02-03	421	440	421	434	4,192,000	2,170
1986-02-01	415	423	415	417	2,373,000	2,085
1986-01-31	395	416	393	411	3,431,000	2,055
1986-01-30	380	395	379	390	553,000	1,950
1986-01-29	381	382	375	376	188,000	1,880
1986-01-28	390	390	380	381	267,000	1,905
1986-01-27	390	395	388	393	539,000	1,965
1986-01-25	379	390	379	388	437,000	1,940
1986-01-24	372	375	369	372	131,000	1,860
1986-01-23	371	377	370	372	40,000	1,860
1986-01-22	378	378	371	371	44,000	1,855
1986-01-21	379	380	373	373	106,000	1,865
1986-01-20	375	380	374	380	64,000	1,900
1986-01-18	376	380	369	370	180,000	1,850
1986-01-17	388	388	381	381	157,000	1,905
1986-01-16	370	388	370	388	311,000	1,940
1986-01-14	377	380	375	375	183,000	1,875
1986-01-13	370	378	365	377	279,000	1,885
1986-01-10	370	375	366	370	221,000	1,850
1986-01-09	370	385	365	379	1,084,000	1,895
1986-01-08	390	403	385	390	2,861,000	1,950
1986-01-07	365	385	365	385	1,139,000	1,925
1986-01-06	353	365	353	365	169,000	1,825
1986-01-04	355	355	350	350	44,000	1,750

分割・併合履歴： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8584 (株)ジャックス の時系列データ [1986年度]

8584 (株)ジャックスの時系列データ [1986年度]