8584 (株)ジャックス の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 621 | 650 | 621 | 650 | 65,000 | 3,250 |
| 1991-12-27 | 628 | 630 | 612 | 612 | 359,000 | 3,060 |
| 1991-12-26 | 630 | 639 | 625 | 628 | 80,000 | 3,140 |
| 1991-12-25 | 629 | 640 | 621 | 640 | 139,000 | 3,200 |
| 1991-12-24 | 660 | 670 | 625 | 640 | 107,000 | 3,200 |
| 1991-12-20 | 651 | 670 | 650 | 670 | 74,000 | 3,350 |
| 1991-12-19 | 680 | 680 | 661 | 670 | 54,000 | 3,350 |
| 1991-12-18 | 681 | 690 | 680 | 681 | 129,000 | 3,405 |
| 1991-12-17 | 700 | 700 | 690 | 695 | 63,000 | 3,475 |
| 1991-12-16 | 700 | 710 | 700 | 701 | 149,000 | 3,505 |
| 1991-12-13 | 680 | 720 | 680 | 720 | 237,000 | 3,600 |
| 1991-12-12 | 680 | 680 | 672 | 680 | 69,000 | 3,400 |
| 1991-12-11 | 641 | 651 | 638 | 651 | 56,000 | 3,255 |
| 1991-12-10 | 670 | 670 | 651 | 658 | 107,000 | 3,290 |
| 1991-12-09 | 700 | 701 | 681 | 685 | 78,000 | 3,425 |
| 1991-12-06 | 659 | 713 | 659 | 700 | 380,000 | 3,500 |
| 1991-12-05 | 640 | 660 | 630 | 660 | 165,000 | 3,300 |
| 1991-12-04 | 600 | 640 | 600 | 630 | 260,000 | 3,150 |
| 1991-12-03 | 582 | 600 | 580 | 599 | 255,000 | 2,995 |
| 1991-12-02 | 600 | 601 | 579 | 579 | 46,000 | 2,895 |
| 1991-11-29 | 635 | 640 | 596 | 610 | 167,000 | 3,050 |
| 1991-11-28 | 650 | 650 | 610 | 610 | 100,000 | 3,050 |
| 1991-11-27 | 686 | 687 | 651 | 651 | 101,000 | 3,255 |
| 1991-11-26 | 693 | 693 | 680 | 685 | 62,000 | 3,425 |
| 1991-11-25 | 701 | 701 | 680 | 683 | 82,000 | 3,415 |
| 1991-11-22 | 745 | 745 | 691 | 691 | 124,000 | 3,455 |
| 1991-11-21 | 754 | 758 | 735 | 735 | 388,000 | 3,675 |
| 1991-11-20 | 696 | 735 | 690 | 727 | 235,000 | 3,635 |
| 1991-11-19 | 700 | 701 | 691 | 692 | 192,000 | 3,460 |
| 1991-11-18 | 690 | 692 | 679 | 690 | 246,000 | 3,450 |
| 1991-11-15 | 735 | 745 | 710 | 720 | 230,000 | 3,600 |
| 1991-11-14 | 761 | 765 | 743 | 745 | 76,000 | 3,725 |
| 1991-11-13 | 780 | 785 | 771 | 771 | 103,000 | 3,855 |
| 1991-11-12 | 762 | 772 | 762 | 770 | 76,000 | 3,850 |
| 1991-11-11 | 770 | 770 | 760 | 760 | 78,000 | 3,800 |
| 1991-11-08 | 790 | 790 | 760 | 760 | 146,000 | 3,800 |
| 1991-11-07 | 799 | 799 | 780 | 780 | 171,000 | 3,900 |
| 1991-11-06 | 764 | 802 | 764 | 790 | 631,000 | 3,950 |
| 1991-11-05 | 788 | 796 | 764 | 764 | 152,000 | 3,820 |
| 1991-11-01 | 805 | 805 | 780 | 789 | 192,000 | 3,945 |
| 1991-10-31 | 795 | 820 | 795 | 807 | 424,000 | 4,035 |
| 1991-10-30 | 812 | 827 | 785 | 790 | 527,000 | 3,950 |
| 1991-10-29 | 830 | 830 | 806 | 810 | 582,000 | 4,050 |
| 1991-10-28 | 845 | 849 | 820 | 824 | 557,000 | 4,120 |
| 1991-10-25 | 805 | 836 | 804 | 835 | 1,256,000 | 4,175 |
| 1991-10-24 | 825 | 846 | 805 | 805 | 3,614,000 | 4,025 |
| 1991-10-23 | 738 | 815 | 732 | 815 | 2,974,000 | 4,075 |
| 1991-10-22 | 750 | 750 | 731 | 740 | 399,000 | 3,700 |
| 1991-10-21 | 750 | 774 | 745 | 755 | 682,000 | 3,775 |
| 1991-10-18 | 728 | 788 | 724 | 740 | 2,809,000 | 3,700 |
| 1991-10-17 | 680 | 726 | 679 | 718 | 2,240,000 | 3,590 |
| 1991-10-16 | 627 | 670 | 627 | 670 | 332,000 | 3,350 |
| 1991-10-15 | 649 | 650 | 636 | 637 | 141,000 | 3,185 |
| 1991-10-14 | 669 | 669 | 639 | 646 | 122,000 | 3,230 |
| 1991-10-11 | 665 | 669 | 652 | 660 | 275,000 | 3,300 |
| 1991-10-09 | 665 | 679 | 655 | 660 | 484,000 | 3,300 |
| 1991-10-08 | 673 | 680 | 649 | 650 | 531,000 | 3,250 |
| 1991-10-07 | 652 | 685 | 642 | 683 | 1,013,000 | 3,415 |
| 1991-10-04 | 640 | 652 | 636 | 652 | 1,286,000 | 3,260 |
| 1991-10-03 | 601 | 620 | 600 | 615 | 331,000 | 3,075 |
| 1991-10-02 | 600 | 600 | 595 | 596 | 181,000 | 2,980 |
| 1991-10-01 | 580 | 616 | 575 | 612 | 428,000 | 3,060 |
| 1991-09-30 | 590 | 590 | 570 | 570 | 69,000 | 2,850 |
| 1991-09-27 | 545 | 582 | 545 | 582 | 476,000 | 2,910 |
| 1991-09-26 | 555 | 555 | 540 | 543 | 144,000 | 2,715 |
| 1991-09-25 | 547 | 560 | 541 | 555 | 190,000 | 2,775 |
| 1991-09-24 | 540 | 560 | 540 | 560 | 186,000 | 2,800 |
| 1991-09-20 | 533 | 550 | 531 | 540 | 310,000 | 2,700 |
| 1991-09-19 | 530 | 536 | 530 | 533 | 259,000 | 2,665 |
| 1991-09-18 | 538 | 540 | 530 | 530 | 85,000 | 2,650 |
| 1991-09-17 | 537 | 555 | 537 | 545 | 77,000 | 2,725 |
| 1991-09-13 | 538 | 538 | 531 | 535 | 207,000 | 2,675 |
| 1991-09-12 | 531 | 538 | 530 | 538 | 72,000 | 2,690 |
| 1991-09-11 | 541 | 541 | 531 | 532 | 77,000 | 2,660 |
| 1991-09-10 | 556 | 556 | 556 | 556 | 19,000 | 2,780 |
| 1991-09-09 | 556 | 576 | 556 | 576 | 37,000 | 2,880 |
| 1991-09-06 | 565 | 576 | 560 | 576 | 176,000 | 2,880 |
| 1991-09-05 | 565 | 565 | 560 | 565 | 64,000 | 2,825 |
| 1991-09-04 | 568 | 568 | 560 | 560 | 44,000 | 2,800 |
| 1991-09-03 | 562 | 564 | 555 | 562 | 87,000 | 2,810 |
| 1991-09-02 | 550 | 560 | 550 | 560 | 91,000 | 2,800 |
| 1991-08-30 | 534 | 550 | 525 | 550 | 54,000 | 2,750 |
| 1991-08-29 | 520 | 534 | 520 | 534 | 44,000 | 2,670 |
| 1991-08-28 | 524 | 524 | 516 | 520 | 43,000 | 2,600 |
| 1991-08-27 | 528 | 539 | 524 | 524 | 30,000 | 2,620 |
| 1991-08-26 | 562 | 565 | 560 | 560 | 16,000 | 2,800 |
| 1991-08-23 | 544 | 566 | 530 | 565 | 42,000 | 2,825 |
| 1991-08-22 | 566 | 566 | 545 | 566 | 35,000 | 2,830 |
| 1991-08-21 | 520 | 531 | 519 | 530 | 25,000 | 2,650 |
| 1991-08-20 | 515 | 520 | 500 | 520 | 47,000 | 2,600 |
| 1991-08-19 | 542 | 545 | 505 | 520 | 45,000 | 2,600 |
| 1991-08-16 | 551 | 560 | 551 | 560 | 59,000 | 2,800 |
| 1991-08-15 | 560 | 565 | 555 | 561 | 43,000 | 2,805 |
| 1991-08-14 | 544 | 550 | 544 | 550 | 118,000 | 2,750 |
| 1991-08-13 | 539 | 550 | 539 | 544 | 61,000 | 2,720 |
| 1991-08-12 | 576 | 576 | 559 | 559 | 34,000 | 2,795 |
| 1991-08-09 | 585 | 590 | 583 | 590 | 32,000 | 2,950 |
| 1991-08-08 | 600 | 600 | 590 | 600 | 32,000 | 3,000 |
| 1991-08-07 | 595 | 595 | 590 | 590 | 21,000 | 2,950 |
| 1991-08-06 | 591 | 591 | 590 | 590 | 43,000 | 2,950 |
| 1991-08-05 | 595 | 598 | 586 | 591 | 32,000 | 2,955 |
| 1991-08-02 | 609 | 609 | 598 | 598 | 35,000 | 2,990 |
| 1991-08-01 | 604 | 609 | 596 | 600 | 104,000 | 3,000 |
| 1991-07-31 | 597 | 610 | 595 | 605 | 244,000 | 3,025 |
| 1991-07-30 | 590 | 594 | 587 | 587 | 57,000 | 2,935 |
| 1991-07-29 | 600 | 600 | 593 | 593 | 53,000 | 2,965 |
| 1991-07-26 | 579 | 586 | 575 | 585 | 50,000 | 2,925 |
| 1991-07-25 | 579 | 590 | 579 | 590 | 61,000 | 2,950 |
| 1991-07-24 | 563 | 579 | 563 | 579 | 71,000 | 2,895 |
| 1991-07-23 | 573 | 573 | 563 | 563 | 144,000 | 2,815 |
| 1991-07-22 | 573 | 575 | 573 | 573 | 121,000 | 2,865 |
| 1991-07-19 | 580 | 583 | 580 | 583 | 56,000 | 2,915 |
| 1991-07-18 | 590 | 595 | 585 | 585 | 107,000 | 2,925 |
| 1991-07-17 | 587 | 605 | 587 | 605 | 257,000 | 3,025 |
| 1991-07-16 | 565 | 586 | 565 | 586 | 116,000 | 2,930 |
| 1991-07-15 | 540 | 565 | 540 | 565 | 121,000 | 2,825 |
| 1991-07-12 | 541 | 550 | 540 | 540 | 19,000 | 2,700 |
| 1991-07-11 | 535 | 536 | 535 | 536 | 12,000 | 2,680 |
| 1991-07-10 | 521 | 550 | 521 | 550 | 27,000 | 2,750 |
| 1991-07-09 | 525 | 550 | 490 | 550 | 92,000 | 2,750 |
| 1991-07-08 | 553 | 553 | 525 | 525 | 90,000 | 2,625 |
| 1991-07-05 | 555 | 560 | 555 | 556 | 68,000 | 2,780 |
| 1991-07-04 | 570 | 570 | 551 | 553 | 88,000 | 2,765 |
| 1991-07-03 | 590 | 595 | 570 | 580 | 105,000 | 2,900 |
| 1991-07-02 | 600 | 607 | 599 | 600 | 103,000 | 3,000 |
| 1991-07-01 | 585 | 600 | 585 | 597 | 135,000 | 2,985 |
| 1991-06-28 | 565 | 575 | 565 | 575 | 59,000 | 2,875 |
| 1991-06-27 | 560 | 569 | 560 | 565 | 138,000 | 2,825 |
| 1991-06-26 | 560 | 565 | 557 | 557 | 88,000 | 2,785 |
| 1991-06-25 | 555 | 565 | 550 | 555 | 118,000 | 2,775 |
| 1991-06-24 | 560 | 560 | 550 | 555 | 112,000 | 2,775 |
| 1991-06-21 | 545 | 560 | 545 | 560 | 86,000 | 2,800 |
| 1991-06-20 | 526 | 540 | 523 | 540 | 128,000 | 2,700 |
| 1991-06-19 | 530 | 536 | 526 | 526 | 106,000 | 2,630 |
| 1991-06-18 | 546 | 546 | 526 | 526 | 64,000 | 2,630 |
| 1991-06-17 | 523 | 536 | 523 | 526 | 80,000 | 2,630 |
| 1991-06-14 | 525 | 526 | 523 | 523 | 276,000 | 2,615 |
| 1991-06-13 | 530 | 530 | 522 | 522 | 244,000 | 2,610 |
| 1991-06-12 | 547 | 550 | 527 | 527 | 166,000 | 2,635 |
| 1991-06-11 | 561 | 561 | 547 | 547 | 298,000 | 2,735 |
| 1991-06-10 | 565 | 570 | 562 | 562 | 99,000 | 2,810 |
| 1991-06-07 | 584 | 584 | 570 | 575 | 188,000 | 2,875 |
| 1991-06-06 | 585 | 585 | 580 | 584 | 66,000 | 2,920 |
| 1991-06-05 | 590 | 590 | 576 | 576 | 38,000 | 2,880 |
| 1991-06-04 | 570 | 590 | 570 | 590 | 63,000 | 2,950 |
| 1991-06-03 | 600 | 600 | 570 | 575 | 51,000 | 2,875 |
| 1991-05-31 | 580 | 590 | 580 | 590 | 57,000 | 2,950 |
| 1991-05-30 | 575 | 579 | 570 | 570 | 8,000 | 2,850 |
| 1991-05-29 | 575 | 580 | 575 | 580 | 27,000 | 2,900 |
| 1991-05-28 | 580 | 580 | 565 | 565 | 89,000 | 2,825 |
| 1991-05-27 | 580 | 590 | 580 | 585 | 49,000 | 2,925 |
| 1991-05-24 | 575 | 580 | 570 | 580 | 40,000 | 2,900 |
| 1991-05-23 | 570 | 575 | 570 | 575 | 67,000 | 2,875 |
| 1991-05-22 | 580 | 581 | 570 | 575 | 54,000 | 2,875 |
| 1991-05-21 | 570 | 580 | 570 | 580 | 44,000 | 2,900 |
| 1991-05-20 | 594 | 594 | 580 | 580 | 33,000 | 2,900 |
| 1991-05-17 | 595 | 603 | 595 | 595 | 104,000 | 2,975 |
| 1991-05-16 | 605 | 608 | 605 | 605 | 30,000 | 3,025 |
| 1991-05-15 | 595 | 618 | 595 | 608 | 230,000 | 3,040 |
| 1991-05-14 | 610 | 617 | 610 | 615 | 121,000 | 3,075 |
| 1991-05-13 | 609 | 618 | 609 | 610 | 74,000 | 3,050 |
| 1991-05-10 | 606 | 619 | 606 | 615 | 41,000 | 3,075 |
| 1991-05-09 | 609 | 614 | 600 | 601 | 59,000 | 3,005 |
| 1991-05-08 | 601 | 605 | 601 | 601 | 146,000 | 3,005 |
| 1991-05-07 | 613 | 613 | 605 | 610 | 124,000 | 3,050 |
| 1991-05-02 | 619 | 619 | 610 | 613 | 85,000 | 3,065 |
| 1991-05-01 | 600 | 620 | 600 | 620 | 128,000 | 3,100 |
| 1991-04-30 | 610 | 610 | 599 | 600 | 59,000 | 3,000 |
| 1991-04-26 | 600 | 608 | 600 | 605 | 64,000 | 3,025 |
| 1991-04-25 | 595 | 603 | 595 | 596 | 103,000 | 2,980 |
| 1991-04-24 | 610 | 610 | 600 | 600 | 165,000 | 3,000 |
| 1991-04-23 | 600 | 610 | 600 | 610 | 144,000 | 3,050 |
| 1991-04-22 | 615 | 615 | 601 | 604 | 167,000 | 3,020 |
| 1991-04-19 | 636 | 639 | 619 | 619 | 211,000 | 3,095 |
| 1991-04-18 | 640 | 640 | 632 | 636 | 142,000 | 3,180 |
| 1991-04-17 | 630 | 645 | 630 | 640 | 189,000 | 3,200 |
| 1991-04-16 | 640 | 640 | 630 | 635 | 173,000 | 3,175 |
| 1991-04-15 | 615 | 640 | 615 | 640 | 98,000 | 3,200 |
| 1991-04-12 | 616 | 625 | 616 | 625 | 185,000 | 3,125 |
| 1991-04-11 | 645 | 645 | 623 | 623 | 93,000 | 3,115 |
| 1991-04-10 | 622 | 645 | 622 | 645 | 136,000 | 3,225 |
| 1991-04-09 | 650 | 655 | 640 | 649 | 238,000 | 3,245 |
| 1991-04-08 | 650 | 656 | 640 | 644 | 242,000 | 3,220 |
| 1991-04-05 | 631 | 653 | 629 | 646 | 1,119,000 | 3,230 |
| 1991-04-04 | 619 | 635 | 610 | 630 | 349,000 | 3,150 |
| 1991-04-03 | 609 | 622 | 609 | 610 | 217,000 | 3,050 |
| 1991-04-02 | 570 | 610 | 570 | 609 | 114,000 | 3,045 |
| 1991-04-01 | 588 | 590 | 560 | 570 | 179,000 | 2,850 |
| 1991-03-29 | 595 | 598 | 585 | 586 | 50,000 | 2,930 |
| 1991-03-28 | 595 | 600 | 594 | 600 | 49,000 | 3,000 |
| 1991-03-27 | 600 | 600 | 593 | 594 | 48,000 | 2,970 |
| 1991-03-26 | 597 | 600 | 587 | 592 | 75,000 | 2,960 |
| 1991-03-25 | 592 | 620 | 590 | 620 | 243,000 | 3,100 |
| 1991-03-22 | 600 | 600 | 585 | 591 | 262,000 | 2,955 |
| 1991-03-20 | 612 | 615 | 580 | 580 | 253,000 | 2,900 |
| 1991-03-19 | 605 | 628 | 605 | 628 | 173,000 | 3,140 |
| 1991-03-18 | 626 | 632 | 620 | 621 | 205,000 | 3,105 |
| 1991-03-15 | 600 | 636 | 600 | 626 | 373,000 | 3,130 |
| 1991-03-14 | 610 | 616 | 606 | 606 | 192,000 | 3,030 |
| 1991-03-13 | 605 | 614 | 605 | 610 | 225,000 | 3,050 |
| 1991-03-12 | 607 | 620 | 600 | 612 | 266,000 | 3,060 |
| 1991-03-11 | 590 | 600 | 590 | 600 | 173,000 | 3,000 |
| 1991-03-08 | 579 | 586 | 578 | 585 | 99,000 | 2,925 |
| 1991-03-07 | 581 | 582 | 579 | 579 | 54,000 | 2,895 |
| 1991-03-06 | 575 | 580 | 575 | 580 | 88,000 | 2,900 |
| 1991-03-05 | 570 | 580 | 570 | 575 | 56,000 | 2,875 |
| 1991-03-04 | 587 | 587 | 566 | 566 | 46,000 | 2,830 |
| 1991-03-01 | 600 | 600 | 590 | 590 | 41,000 | 2,950 |
| 1991-02-28 | 599 | 610 | 590 | 590 | 148,000 | 2,950 |
| 1991-02-27 | 590 | 598 | 590 | 595 | 35,000 | 2,975 |
| 1991-02-26 | 590 | 605 | 590 | 605 | 187,000 | 3,025 |
| 1991-02-25 | 575 | 590 | 575 | 590 | 126,000 | 2,950 |
| 1991-02-22 | 610 | 615 | 601 | 615 | 211,000 | 3,075 |
| 1991-02-21 | 611 | 620 | 610 | 610 | 212,000 | 3,050 |
| 1991-02-20 | 610 | 620 | 600 | 610 | 224,000 | 3,050 |
| 1991-02-19 | 599 | 620 | 586 | 600 | 299,000 | 3,000 |
| 1991-02-18 | 600 | 600 | 580 | 585 | 325,000 | 2,925 |
| 1991-02-15 | 580 | 589 | 560 | 577 | 249,000 | 2,885 |
| 1991-02-14 | 571 | 583 | 565 | 580 | 360,000 | 2,900 |
| 1991-02-13 | 546 | 570 | 546 | 561 | 410,000 | 2,805 |
| 1991-02-12 | 550 | 566 | 545 | 566 | 509,000 | 2,830 |
| 1991-02-08 | 520 | 536 | 520 | 535 | 313,000 | 2,675 |
| 1991-02-07 | 505 | 525 | 505 | 525 | 362,000 | 2,625 |
| 1991-02-06 | 499 | 514 | 495 | 505 | 248,000 | 2,525 |
| 1991-02-05 | 455 | 475 | 451 | 468 | 275,000 | 2,340 |
| 1991-02-04 | 445 | 450 | 441 | 450 | 234,000 | 2,250 |
| 1991-02-01 | 450 | 450 | 445 | 445 | 112,000 | 2,225 |
| 1991-01-31 | 458 | 460 | 450 | 452 | 84,000 | 2,260 |
| 1991-01-30 | 455 | 457 | 455 | 455 | 47,000 | 2,275 |
| 1991-01-29 | 455 | 460 | 455 | 457 | 59,000 | 2,285 |
| 1991-01-28 | 456 | 460 | 456 | 460 | 52,000 | 2,300 |
| 1991-01-25 | 466 | 470 | 465 | 469 | 74,000 | 2,345 |
| 1991-01-24 | 469 | 480 | 469 | 470 | 11,000 | 2,350 |
| 1991-01-23 | 475 | 480 | 475 | 480 | 13,000 | 2,400 |
| 1991-01-22 | 495 | 500 | 495 | 495 | 110,000 | 2,475 |
| 1991-01-18 | 486 | 505 | 485 | 504 | 95,000 | 2,520 |
| 1991-01-17 | 460 | 474 | 460 | 474 | 47,000 | 2,370 |
| 1991-01-14 | 499 | 500 | 499 | 500 | 19,000 | 2,500 |
| 1991-01-11 | 500 | 500 | 494 | 499 | 49,000 | 2,495 |
| 1991-01-10 | 500 | 500 | 492 | 492 | 43,000 | 2,460 |
| 1991-01-09 | 500 | 500 | 490 | 490 | 51,000 | 2,450 |
| 1991-01-08 | 495 | 500 | 490 | 490 | 60,000 | 2,450 |
| 1991-01-07 | 505 | 505 | 480 | 480 | 87,000 | 2,400 |
| 1991-01-04 | 500 | 500 | 491 | 491 | 31,000 | 2,455 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
