8584 (株)ジャックス の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 510 | 510 | 485 | 490 | 56,000 | 2,450 |
| 1990-12-27 | 515 | 515 | 500 | 500 | 91,000 | 2,500 |
| 1990-12-26 | 491 | 500 | 491 | 500 | 53,000 | 2,500 |
| 1990-12-25 | 500 | 500 | 485 | 490 | 139,000 | 2,450 |
| 1990-12-21 | 540 | 540 | 520 | 530 | 155,000 | 2,650 |
| 1990-12-20 | 531 | 570 | 526 | 566 | 468,000 | 2,830 |
| 1990-12-19 | 535 | 535 | 520 | 521 | 220,000 | 2,605 |
| 1990-12-18 | 530 | 535 | 518 | 518 | 50,000 | 2,590 |
| 1990-12-17 | 515 | 525 | 512 | 520 | 94,000 | 2,600 |
| 1990-12-14 | 530 | 536 | 527 | 527 | 211,000 | 2,635 |
| 1990-12-13 | 539 | 549 | 525 | 549 | 202,000 | 2,745 |
| 1990-12-12 | 502 | 539 | 502 | 530 | 288,000 | 2,650 |
| 1990-12-11 | 504 | 510 | 495 | 510 | 206,000 | 2,550 |
| 1990-12-10 | 496 | 499 | 495 | 499 | 258,000 | 2,495 |
| 1990-12-07 | 460 | 470 | 455 | 456 | 203,000 | 2,280 |
| 1990-12-06 | 445 | 451 | 445 | 445 | 104,000 | 2,225 |
| 1990-12-05 | 445 | 455 | 440 | 450 | 55,000 | 2,250 |
| 1990-12-04 | 451 | 451 | 440 | 440 | 66,000 | 2,200 |
| 1990-12-03 | 470 | 475 | 458 | 462 | 56,000 | 2,310 |
| 1990-11-30 | 451 | 460 | 445 | 453 | 72,000 | 2,265 |
| 1990-11-29 | 485 | 485 | 451 | 451 | 101,000 | 2,255 |
| 1990-11-28 | 500 | 505 | 490 | 490 | 65,000 | 2,450 |
| 1990-11-27 | 509 | 509 | 500 | 500 | 83,000 | 2,500 |
| 1990-11-26 | 505 | 510 | 500 | 501 | 103,000 | 2,505 |
| 1990-11-22 | 500 | 510 | 491 | 491 | 72,000 | 2,455 |
| 1990-11-21 | 490 | 495 | 480 | 495 | 67,000 | 2,475 |
| 1990-11-20 | 494 | 496 | 486 | 486 | 39,000 | 2,430 |
| 1990-11-19 | 496 | 499 | 491 | 491 | 59,000 | 2,455 |
| 1990-11-16 | 505 | 505 | 490 | 491 | 76,000 | 2,455 |
| 1990-11-15 | 520 | 520 | 505 | 505 | 34,000 | 2,525 |
| 1990-11-14 | 530 | 530 | 525 | 525 | 61,000 | 2,625 |
| 1990-11-13 | 524 | 530 | 515 | 530 | 150,000 | 2,650 |
| 1990-11-09 | 500 | 504 | 495 | 504 | 77,000 | 2,520 |
| 1990-11-08 | 514 | 514 | 500 | 500 | 166,000 | 2,500 |
| 1990-11-07 | 541 | 550 | 501 | 515 | 151,000 | 2,575 |
| 1990-11-06 | 574 | 580 | 551 | 551 | 45,000 | 2,755 |
| 1990-11-05 | 586 | 590 | 585 | 585 | 24,000 | 2,925 |
| 1990-11-02 | 590 | 594 | 584 | 585 | 61,000 | 2,925 |
| 1990-11-01 | 600 | 607 | 597 | 600 | 68,000 | 3,000 |
| 1990-10-31 | 620 | 629 | 600 | 620 | 50,000 | 3,100 |
| 1990-10-30 | 619 | 620 | 610 | 620 | 108,000 | 3,100 |
| 1990-10-29 | 609 | 630 | 609 | 625 | 76,000 | 3,125 |
| 1990-10-26 | 613 | 614 | 601 | 610 | 152,000 | 3,050 |
| 1990-10-25 | 593 | 619 | 590 | 619 | 165,000 | 3,095 |
| 1990-10-24 | 590 | 594 | 588 | 588 | 80,000 | 2,940 |
| 1990-10-23 | 610 | 619 | 600 | 600 | 147,000 | 3,000 |
| 1990-10-22 | 580 | 600 | 580 | 600 | 88,000 | 3,000 |
| 1990-10-19 | 575 | 595 | 575 | 580 | 149,000 | 2,900 |
| 1990-10-18 | 553 | 575 | 553 | 575 | 109,000 | 2,875 |
| 1990-10-17 | 570 | 570 | 550 | 551 | 98,000 | 2,755 |
| 1990-10-16 | 550 | 560 | 545 | 560 | 79,000 | 2,800 |
| 1990-10-15 | 513 | 540 | 513 | 540 | 66,000 | 2,700 |
| 1990-10-12 | 507 | 511 | 501 | 503 | 15,000 | 2,515 |
| 1990-10-11 | 550 | 550 | 507 | 507 | 26,000 | 2,535 |
| 1990-10-09 | 558 | 558 | 550 | 550 | 48,000 | 2,750 |
| 1990-10-08 | 550 | 568 | 550 | 568 | 29,000 | 2,840 |
| 1990-10-05 | 500 | 560 | 500 | 550 | 43,000 | 2,750 |
| 1990-10-04 | 516 | 516 | 490 | 510 | 73,000 | 2,550 |
| 1990-10-03 | 500 | 515 | 500 | 507 | 102,000 | 2,535 |
| 1990-10-02 | 469 | 473 | 469 | 472 | 68,000 | 2,360 |
| 1990-10-01 | 455 | 455 | 454 | 454 | 105,000 | 2,270 |
| 1990-09-28 | 539 | 539 | 490 | 490 | 109,000 | 2,450 |
| 1990-09-27 | 560 | 560 | 544 | 544 | 71,000 | 2,720 |
| 1990-09-26 | 595 | 596 | 552 | 560 | 209,000 | 2,800 |
| 1990-09-25 | 600 | 600 | 590 | 590 | 109,000 | 2,950 |
| 1990-09-21 | 600 | 615 | 600 | 605 | 42,000 | 3,025 |
| 1990-09-20 | 606 | 607 | 600 | 600 | 114,000 | 3,000 |
| 1990-09-19 | 610 | 620 | 606 | 606 | 55,000 | 3,030 |
| 1990-09-18 | 650 | 650 | 600 | 600 | 122,000 | 3,000 |
| 1990-09-17 | 658 | 658 | 650 | 650 | 64,000 | 3,250 |
| 1990-09-14 | 665 | 665 | 659 | 665 | 165,000 | 3,325 |
| 1990-09-13 | 655 | 669 | 650 | 669 | 103,000 | 3,345 |
| 1990-09-12 | 662 | 672 | 662 | 672 | 98,000 | 3,360 |
| 1990-09-11 | 680 | 681 | 677 | 680 | 78,000 | 3,400 |
| 1990-09-10 | 661 | 700 | 660 | 700 | 109,000 | 3,500 |
| 1990-09-07 | 685 | 685 | 660 | 662 | 82,000 | 3,310 |
| 1990-09-06 | 710 | 710 | 695 | 695 | 96,000 | 3,475 |
| 1990-09-05 | 745 | 745 | 715 | 730 | 79,000 | 3,650 |
| 1990-09-04 | 745 | 746 | 745 | 745 | 85,000 | 3,725 |
| 1990-09-03 | 775 | 780 | 770 | 770 | 52,000 | 3,850 |
| 1990-08-31 | 745 | 799 | 744 | 789 | 105,000 | 3,945 |
| 1990-08-30 | 725 | 735 | 723 | 735 | 52,000 | 3,675 |
| 1990-08-29 | 711 | 726 | 710 | 726 | 35,000 | 3,630 |
| 1990-08-28 | 695 | 700 | 690 | 700 | 75,000 | 3,500 |
| 1990-08-27 | 680 | 714 | 680 | 695 | 45,000 | 3,475 |
| 1990-08-24 | 670 | 691 | 670 | 690 | 181,000 | 3,450 |
| 1990-08-23 | 671 | 690 | 670 | 690 | 208,000 | 3,450 |
| 1990-08-22 | 680 | 683 | 680 | 681 | 125,000 | 3,405 |
| 1990-08-21 | 672 | 700 | 672 | 686 | 82,000 | 3,430 |
| 1990-08-20 | 671 | 684 | 671 | 682 | 40,000 | 3,410 |
| 1990-08-17 | 680 | 692 | 680 | 680 | 78,000 | 3,400 |
| 1990-08-16 | 690 | 703 | 690 | 700 | 63,000 | 3,500 |
| 1990-08-15 | 671 | 720 | 671 | 720 | 119,000 | 3,600 |
| 1990-08-14 | 670 | 681 | 661 | 681 | 56,000 | 3,405 |
| 1990-08-13 | 720 | 720 | 710 | 710 | 52,000 | 3,550 |
| 1990-08-10 | 740 | 750 | 720 | 720 | 138,000 | 3,600 |
| 1990-08-09 | 750 | 750 | 736 | 740 | 53,000 | 3,700 |
| 1990-08-08 | 711 | 717 | 711 | 717 | 37,000 | 3,585 |
| 1990-08-07 | 725 | 727 | 695 | 695 | 90,000 | 3,475 |
| 1990-08-03 | 808 | 815 | 780 | 815 | 108,000 | 4,075 |
| 1990-08-02 | 850 | 850 | 808 | 810 | 38,000 | 4,050 |
| 1990-08-01 | 831 | 835 | 830 | 830 | 51,000 | 4,150 |
| 1990-07-31 | 841 | 851 | 835 | 850 | 28,000 | 4,250 |
| 1990-07-30 | 851 | 851 | 825 | 831 | 56,000 | 4,155 |
| 1990-07-27 | 867 | 867 | 865 | 865 | 95,000 | 4,325 |
| 1990-07-26 | 875 | 875 | 867 | 867 | 102,000 | 4,335 |
| 1990-07-25 | 870 | 875 | 870 | 875 | 96,000 | 4,375 |
| 1990-07-24 | 873 | 881 | 868 | 870 | 54,000 | 4,350 |
| 1990-07-23 | 888 | 890 | 873 | 883 | 41,000 | 4,415 |
| 1990-07-20 | 904 | 904 | 868 | 868 | 82,000 | 4,340 |
| 1990-07-19 | 905 | 910 | 880 | 881 | 81,000 | 4,405 |
| 1990-07-18 | 900 | 905 | 890 | 905 | 218,000 | 4,525 |
| 1990-07-17 | 880 | 880 | 865 | 870 | 118,000 | 4,350 |
| 1990-07-16 | 874 | 885 | 871 | 880 | 77,000 | 4,400 |
| 1990-07-13 | 880 | 880 | 870 | 880 | 110,000 | 4,400 |
| 1990-07-12 | 886 | 900 | 870 | 870 | 112,000 | 4,350 |
| 1990-07-11 | 881 | 899 | 881 | 883 | 60,000 | 4,415 |
| 1990-07-10 | 880 | 885 | 870 | 883 | 35,000 | 4,415 |
| 1990-07-09 | 893 | 895 | 880 | 880 | 66,000 | 4,400 |
| 1990-07-06 | 900 | 908 | 890 | 907 | 128,000 | 4,535 |
| 1990-07-05 | 900 | 910 | 895 | 910 | 125,000 | 4,550 |
| 1990-07-04 | 902 | 909 | 900 | 900 | 127,000 | 4,500 |
| 1990-07-03 | 900 | 900 | 892 | 892 | 87,000 | 4,460 |
| 1990-07-02 | 906 | 910 | 890 | 891 | 33,000 | 4,455 |
| 1990-06-29 | 910 | 910 | 890 | 900 | 128,000 | 4,500 |
| 1990-06-28 | 910 | 910 | 890 | 910 | 64,000 | 4,550 |
| 1990-06-27 | 922 | 930 | 920 | 930 | 485,000 | 4,650 |
| 1990-06-26 | 923 | 927 | 910 | 924 | 445,000 | 4,620 |
| 1990-06-25 | 900 | 925 | 900 | 920 | 339,000 | 4,600 |
| 1990-06-22 | 900 | 915 | 890 | 910 | 143,000 | 4,550 |
| 1990-06-21 | 908 | 910 | 895 | 900 | 239,000 | 4,500 |
| 1990-06-20 | 920 | 920 | 900 | 918 | 264,000 | 4,590 |
| 1990-06-19 | 928 | 928 | 910 | 920 | 86,000 | 4,600 |
| 1990-06-18 | 930 | 937 | 911 | 928 | 175,000 | 4,640 |
| 1990-06-15 | 910 | 934 | 910 | 930 | 1,211,000 | 4,650 |
| 1990-06-14 | 900 | 920 | 899 | 915 | 208,000 | 4,575 |
| 1990-06-13 | 915 | 915 | 895 | 910 | 55,000 | 4,550 |
| 1990-06-12 | 913 | 915 | 896 | 915 | 181,000 | 4,575 |
| 1990-06-11 | 930 | 930 | 915 | 916 | 189,000 | 4,580 |
| 1990-06-08 | 930 | 933 | 913 | 925 | 770,000 | 4,625 |
| 1990-06-07 | 900 | 924 | 895 | 913 | 832,000 | 4,565 |
| 1990-06-06 | 880 | 890 | 870 | 890 | 269,000 | 4,450 |
| 1990-06-05 | 895 | 895 | 875 | 887 | 111,000 | 4,435 |
| 1990-06-04 | 881 | 890 | 875 | 877 | 125,000 | 4,385 |
| 1990-06-01 | 870 | 890 | 870 | 871 | 96,000 | 4,355 |
| 1990-05-31 | 895 | 895 | 865 | 875 | 189,000 | 4,375 |
| 1990-05-30 | 878 | 895 | 865 | 885 | 109,000 | 4,425 |
| 1990-05-29 | 880 | 885 | 861 | 861 | 114,000 | 4,305 |
| 1990-05-28 | 895 | 895 | 876 | 880 | 138,000 | 4,400 |
| 1990-05-25 | 888 | 898 | 888 | 895 | 66,000 | 4,475 |
| 1990-05-24 | 898 | 898 | 888 | 888 | 95,000 | 4,440 |
| 1990-05-23 | 889 | 889 | 875 | 888 | 222,000 | 4,440 |
| 1990-05-22 | 899 | 899 | 871 | 871 | 66,000 | 4,355 |
| 1990-05-21 | 890 | 895 | 871 | 890 | 113,000 | 4,450 |
| 1990-05-18 | 905 | 905 | 890 | 890 | 117,000 | 4,450 |
| 1990-05-17 | 910 | 913 | 890 | 900 | 164,000 | 4,500 |
| 1990-05-16 | 910 | 910 | 891 | 900 | 190,000 | 4,500 |
| 1990-05-15 | 900 | 900 | 887 | 900 | 325,000 | 4,500 |
| 1990-05-14 | 898 | 899 | 880 | 890 | 898,000 | 4,450 |
| 1990-05-11 | 850 | 885 | 850 | 880 | 271,000 | 4,400 |
| 1990-05-10 | 841 | 850 | 840 | 846 | 561,000 | 4,230 |
| 1990-05-09 | 860 | 860 | 833 | 845 | 109,000 | 4,225 |
| 1990-05-08 | 844 | 864 | 830 | 854 | 146,000 | 4,270 |
| 1990-05-07 | 820 | 833 | 810 | 824 | 190,000 | 4,120 |
| 1990-05-02 | 804 | 810 | 796 | 800 | 202,000 | 4,000 |
| 1990-05-01 | 801 | 814 | 800 | 814 | 64,000 | 4,070 |
| 1990-04-27 | 820 | 820 | 800 | 801 | 111,000 | 4,005 |
| 1990-04-26 | 800 | 820 | 800 | 820 | 105,000 | 4,100 |
| 1990-04-25 | 805 | 810 | 797 | 800 | 84,000 | 4,000 |
| 1990-04-24 | 810 | 810 | 790 | 795 | 57,000 | 3,975 |
| 1990-04-23 | 802 | 820 | 800 | 820 | 64,000 | 4,100 |
| 1990-04-20 | 837 | 838 | 801 | 801 | 133,000 | 4,005 |
| 1990-04-19 | 801 | 838 | 801 | 838 | 159,000 | 4,190 |
| 1990-04-18 | 790 | 810 | 790 | 800 | 124,000 | 4,000 |
| 1990-04-17 | 800 | 820 | 800 | 800 | 78,000 | 4,000 |
| 1990-04-16 | 820 | 830 | 800 | 800 | 104,000 | 4,000 |
| 1990-04-13 | 810 | 839 | 804 | 830 | 97,000 | 4,150 |
| 1990-04-12 | 810 | 812 | 805 | 811 | 67,000 | 4,055 |
| 1990-04-11 | 859 | 859 | 814 | 814 | 117,000 | 4,070 |
| 1990-04-10 | 819 | 860 | 809 | 860 | 306,000 | 4,300 |
| 1990-04-09 | 810 | 829 | 801 | 829 | 239,000 | 4,145 |
| 1990-04-06 | 720 | 800 | 720 | 800 | 180,000 | 4,000 |
| 1990-04-05 | 729 | 730 | 700 | 715 | 261,000 | 3,575 |
| 1990-04-04 | 780 | 781 | 738 | 739 | 341,000 | 3,695 |
| 1990-04-03 | 820 | 830 | 820 | 828 | 103,000 | 4,140 |
| 1990-04-02 | 820 | 840 | 810 | 830 | 173,000 | 4,150 |
| 1990-03-30 | 860 | 890 | 850 | 870 | 303,000 | 4,350 |
| 1990-03-29 | 828 | 870 | 828 | 870 | 303,000 | 4,350 |
| 1990-03-28 | 882 | 890 | 838 | 838 | 248,000 | 4,190 |
| 1990-03-27 | 923 | 923 | 885 | 890 | 148,000 | 4,450 |
| 1990-03-26 | 928 | 928 | 910 | 925 | 310,000 | 4,625 |
| 1990-03-23 | 928 | 930 | 910 | 928 | 475,000 | 4,640 |
| 1990-03-22 | 918 | 920 | 918 | 918 | 1,298,000 | 4,590 |
| 1990-03-20 | 918 | 920 | 918 | 918 | 532,000 | 4,590 |
| 1990-03-19 | 933 | 933 | 918 | 918 | 797,000 | 4,590 |
| 1990-03-16 | 918 | 930 | 918 | 924 | 199,000 | 4,620 |
| 1990-03-15 | 918 | 920 | 918 | 920 | 66,000 | 4,600 |
| 1990-03-14 | 925 | 929 | 918 | 918 | 166,000 | 4,590 |
| 1990-03-13 | 975 | 975 | 929 | 940 | 104,000 | 4,700 |
| 1990-03-12 | 990 | 995 | 966 | 970 | 164,000 | 4,850 |
| 1990-03-09 | 970 | 980 | 968 | 975 | 76,000 | 4,875 |
| 1990-03-08 | 960 | 960 | 955 | 960 | 102,000 | 4,800 |
| 1990-03-07 | 980 | 980 | 951 | 965 | 93,000 | 4,825 |
| 1990-03-06 | 981 | 990 | 971 | 971 | 80,000 | 4,855 |
| 1990-03-05 | 970 | 980 | 970 | 980 | 46,000 | 4,900 |
| 1990-03-02 | 980 | 990 | 975 | 975 | 85,000 | 4,875 |
| 1990-03-01 | 990 | 1,010 | 990 | 990 | 58,000 | 4,950 |
| 1990-02-28 | 970 | 1,010 | 970 | 1,010 | 110,000 | 5,050 |
| 1990-02-27 | 970 | 970 | 950 | 950 | 71,000 | 4,750 |
| 1990-02-26 | 980 | 981 | 929 | 931 | 119,000 | 4,655 |
| 1990-02-23 | 1,000 | 1,000 | 980 | 1,000 | 75,000 | 5,000 |
| 1990-02-22 | 1,010 | 1,010 | 960 | 980 | 180,000 | 4,900 |
| 1990-02-21 | 1,000 | 1,010 | 995 | 995 | 200,000 | 4,975 |
| 1990-02-20 | 1,000 | 1,020 | 1,000 | 1,010 | 111,000 | 5,050 |
| 1990-02-19 | 1,040 | 1,040 | 1,010 | 1,020 | 186,000 | 5,100 |
| 1990-02-16 | 1,040 | 1,040 | 1,030 | 1,030 | 56,000 | 5,150 |
| 1990-02-15 | 1,030 | 1,050 | 1,030 | 1,040 | 61,000 | 5,200 |
| 1990-02-14 | 1,050 | 1,060 | 1,030 | 1,030 | 183,000 | 5,150 |
| 1990-02-13 | 1,040 | 1,050 | 1,040 | 1,050 | 68,000 | 5,250 |
| 1990-02-09 | 1,040 | 1,040 | 1,040 | 1,040 | 41,000 | 5,200 |
| 1990-02-08 | 1,070 | 1,070 | 1,040 | 1,040 | 50,000 | 5,200 |
| 1990-02-07 | 1,060 | 1,060 | 1,040 | 1,050 | 96,000 | 5,250 |
| 1990-02-06 | 1,040 | 1,050 | 1,040 | 1,040 | 129,000 | 5,200 |
| 1990-02-05 | 1,050 | 1,050 | 1,030 | 1,040 | 95,000 | 5,200 |
| 1990-02-02 | 1,060 | 1,060 | 1,050 | 1,050 | 107,000 | 5,250 |
| 1990-02-01 | 1,080 | 1,080 | 1,050 | 1,060 | 63,000 | 5,300 |
| 1990-01-31 | 1,070 | 1,080 | 1,060 | 1,060 | 27,000 | 5,300 |
| 1990-01-30 | 1,090 | 1,090 | 1,070 | 1,080 | 48,000 | 5,400 |
| 1990-01-29 | 1,030 | 1,080 | 1,030 | 1,080 | 80,000 | 5,400 |
| 1990-01-26 | 1,050 | 1,060 | 1,020 | 1,020 | 174,000 | 5,100 |
| 1990-01-25 | 1,090 | 1,090 | 1,050 | 1,050 | 148,000 | 5,250 |
| 1990-01-24 | 1,080 | 1,090 | 1,050 | 1,090 | 88,000 | 5,450 |
| 1990-01-23 | 1,080 | 1,120 | 1,080 | 1,120 | 77,000 | 5,600 |
| 1990-01-22 | 1,080 | 1,100 | 1,080 | 1,100 | 61,000 | 5,500 |
| 1990-01-19 | 1,090 | 1,100 | 1,080 | 1,080 | 90,000 | 5,400 |
| 1990-01-18 | 1,080 | 1,120 | 1,080 | 1,080 | 72,000 | 5,400 |
| 1990-01-17 | 1,080 | 1,130 | 1,080 | 1,080 | 46,000 | 5,400 |
| 1990-01-16 | 1,130 | 1,130 | 1,070 | 1,080 | 54,000 | 5,400 |
| 1990-01-12 | 1,140 | 1,140 | 1,130 | 1,140 | 181,000 | 5,700 |
| 1990-01-11 | 1,140 | 1,140 | 1,130 | 1,130 | 212,000 | 5,650 |
| 1990-01-10 | 1,140 | 1,140 | 1,130 | 1,140 | 107,000 | 5,700 |
| 1990-01-09 | 1,150 | 1,160 | 1,130 | 1,140 | 69,000 | 5,700 |
| 1990-01-08 | 1,170 | 1,180 | 1,140 | 1,140 | 277,000 | 5,700 |
| 1990-01-05 | 1,140 | 1,160 | 1,130 | 1,130 | 66,000 | 5,650 |
| 1990-01-04 | 1,160 | 1,160 | 1,130 | 1,130 | 39,000 | 5,650 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
