8584 (株)ジャックスの時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	540	548	540	548	91,000	2,740
1992-12-29	537	543	530	540	134,000	2,700
1992-12-28	538	538	532	532	23,000	2,660
1992-12-25	538	548	538	548	238,000	2,740
1992-12-24	555	560	545	548	379,000	2,740
1992-12-22	551	554	540	550	167,000	2,750
1992-12-21	549	564	549	551	51,000	2,755
1992-12-18	559	562	550	559	320,000	2,795
1992-12-17	543	555	541	550	96,000	2,750
1992-12-16	560	565	551	553	349,000	2,765
1992-12-15	537	562	537	560	344,000	2,800
1992-12-14	530	543	530	543	165,000	2,715
1992-12-11	526	537	521	535	297,000	2,675
1992-12-10	510	536	510	526	242,000	2,630
1992-12-09	505	510	505	509	55,000	2,545
1992-12-08	507	518	507	510	26,000	2,550
1992-12-07	503	520	503	505	34,000	2,525
1992-12-04	510	520	509	509	34,000	2,545
1992-12-03	509	526	502	510	87,000	2,550
1992-12-02	518	525	510	510	56,000	2,550
1992-12-01	526	529	518	526	80,000	2,630
1992-11-30	515	526	515	525	102,000	2,625
1992-11-27	515	517	510	515	118,000	2,575
1992-11-26	515	520	510	520	187,000	2,600
1992-11-25	514	519	505	519	182,000	2,595
1992-11-24	514	524	500	514	221,000	2,570
1992-11-20	464	515	464	514	251,000	2,570
1992-11-19	455	464	450	450	177,000	2,250
1992-11-18	425	460	425	460	82,000	2,300
1992-11-17	427	427	425	427	76,000	2,135
1992-11-16	427	428	427	428	29,000	2,140
1992-11-13	430	430	421	427	85,000	2,135
1992-11-12	440	445	425	430	90,000	2,150
1992-11-11	450	455	440	440	92,000	2,200
1992-11-10	446	450	444	450	92,000	2,250
1992-11-09	470	470	443	444	139,000	2,220
1992-11-06	482	484	470	470	123,000	2,350
1992-11-05	482	484	482	482	55,000	2,410
1992-11-04	480	485	480	482	25,000	2,410
1992-11-02	480	480	480	480	70,000	2,400
1992-10-30	480	483	477	480	153,000	2,400
1992-10-29	495	500	483	483	59,000	2,415
1992-10-28	503	510	496	496	80,000	2,480
1992-10-27	501	505	501	501	60,000	2,505
1992-10-26	505	505	501	505	36,000	2,525
1992-10-23	510	510	505	506	33,000	2,530
1992-10-22	515	515	511	511	41,000	2,555
1992-10-21	513	520	513	520	38,000	2,600
1992-10-20	515	515	510	515	64,000	2,575
1992-10-19	520	520	510	515	53,000	2,575
1992-10-16	530	530	523	530	79,000	2,650
1992-10-15	506	520	506	520	48,000	2,600
1992-10-14	520	525	501	502	70,000	2,510
1992-10-13	504	510	501	510	60,000	2,550
1992-10-12	501	506	500	503	51,000	2,515
1992-10-09	506	519	505	506	61,000	2,530
1992-10-08	505	520	505	506	32,000	2,530
1992-10-07	505	524	505	515	80,000	2,575
1992-10-06	496	505	491	502	62,000	2,510
1992-10-05	500	506	496	506	59,000	2,530
1992-10-02	508	515	502	514	122,000	2,570
1992-10-01	517	517	506	510	196,000	2,550
1992-09-30	520	526	520	520	144,000	2,600
1992-09-29	556	556	530	530	212,000	2,650
1992-09-28	564	570	555	556	202,000	2,780
1992-09-25	560	574	555	574	155,000	2,870
1992-09-24	560	575	560	560	242,000	2,800
1992-09-22	533	565	533	555	392,000	2,775
1992-09-21	538	560	538	538	119,000	2,690
1992-09-18	541	549	515	548	134,000	2,740
1992-09-17	537	547	536	547	121,000	2,735
1992-09-16	560	560	536	547	97,000	2,735
1992-09-14	560	569	560	562	114,000	2,810
1992-09-11	579	585	565	570	384,000	2,850
1992-09-10	570	590	561	569	777,000	2,845
1992-09-09	560	560	545	560	267,000	2,800
1992-09-08	554	575	550	562	946,000	2,810
1992-09-07	560	565	540	540	254,000	2,700
1992-09-04	534	561	534	558	1,357,000	2,790
1992-09-03	492	535	492	525	498,000	2,625
1992-09-02	495	505	495	502	197,000	2,510
1992-09-01	510	512	498	505	259,000	2,525
1992-08-31	500	514	495	512	268,000	2,560
1992-08-28	470	498	470	498	466,000	2,490
1992-08-27	445	480	445	480	374,000	2,400
1992-08-26	455	459	444	445	119,000	2,225
1992-08-25	467	467	445	455	249,000	2,275
1992-08-24	450	468	441	468	290,000	2,340
1992-08-21	424	435	424	435	195,000	2,175
1992-08-20	367	400	367	399	135,000	1,995
1992-08-19	367	374	367	367	64,000	1,835
1992-08-18	365	370	365	367	92,000	1,835
1992-08-17	345	365	345	365	63,000	1,825
1992-08-14	330	350	330	341	24,000	1,705
1992-08-13	311	330	310	320	129,000	1,600
1992-08-12	335	335	310	315	175,000	1,575
1992-08-11	347	355	325	325	62,000	1,625
1992-08-10	361	361	346	347	85,000	1,735
1992-08-07	380	380	360	360	40,000	1,800
1992-08-06	395	400	385	390	99,000	1,950
1992-08-05	394	394	387	390	62,000	1,950
1992-08-04	400	400	390	390	42,000	1,950
1992-08-03	409	409	400	400	17,000	2,000
1992-07-31	404	404	397	404	42,000	2,020
1992-07-30	405	405	398	404	65,000	2,020
1992-07-29	419	419	400	400	113,000	2,000
1992-07-28	401	420	400	419	30,000	2,095
1992-07-27	412	428	400	400	120,000	2,000
1992-07-24	407	407	403	407	123,000	2,035
1992-07-23	396	411	396	407	118,000	2,035
1992-07-22	426	430	411	411	82,000	2,055
1992-07-21	436	436	424	425	58,000	2,125
1992-07-20	440	440	430	435	35,000	2,175
1992-07-17	470	470	451	456	71,000	2,280
1992-07-16	473	473	465	470	43,000	2,350
1992-07-15	465	474	465	470	55,000	2,350
1992-07-14	452	463	452	463	44,000	2,315
1992-07-13	450	463	450	456	49,000	2,280
1992-07-10	457	457	450	450	54,000	2,250
1992-07-09	460	462	450	450	80,000	2,250
1992-07-08	465	465	455	455	40,000	2,275
1992-07-07	475	475	465	470	43,000	2,350
1992-07-06	459	465	450	465	43,000	2,325
1992-07-03	461	466	460	460	111,000	2,300
1992-07-02	437	464	437	462	46,000	2,310
1992-07-01	429	429	425	429	44,000	2,145
1992-06-30	432	436	431	435	45,000	2,175
1992-06-29	431	432	427	431	53,000	2,155
1992-06-26	435	440	430	431	44,000	2,155
1992-06-25	430	430	425	430	69,000	2,150
1992-06-24	440	445	431	431	82,000	2,155
1992-06-23	435	439	432	432	49,000	2,160
1992-06-22	470	470	450	450	40,000	2,250
1992-06-19	451	459	451	455	85,000	2,275
1992-06-18	451	460	451	451	79,000	2,255
1992-06-17	486	486	471	471	59,000	2,355
1992-06-16	495	500	490	491	53,000	2,455
1992-06-15	500	505	488	495	86,000	2,475
1992-06-12	502	515	502	508	133,000	2,540
1992-06-11	511	514	506	507	73,000	2,535
1992-06-10	510	515	507	510	136,000	2,550
1992-06-09	492	510	492	510	64,000	2,550
1992-06-08	507	507	495	497	127,000	2,485
1992-06-05	516	520	506	511	174,000	2,555
1992-06-04	497	525	493	515	356,000	2,575
1992-06-03	500	500	490	495	93,000	2,475
1992-06-02	496	498	491	495	95,000	2,475
1992-06-01	496	500	491	500	96,000	2,500
1992-05-29	494	499	486	486	125,000	2,430
1992-05-28	490	495	484	495	84,000	2,475
1992-05-27	490	495	485	493	190,000	2,465
1992-05-26	500	501	490	500	164,000	2,500
1992-05-25	505	510	493	496	189,000	2,480
1992-05-22	495	505	490	498	389,000	2,490
1992-05-21	475	475	450	455	130,000	2,275
1992-05-20	467	475	467	475	112,000	2,375
1992-05-19	469	475	466	467	172,000	2,335
1992-05-18	457	485	456	470	128,000	2,350
1992-05-15	494	495	456	456	201,000	2,280
1992-05-14	506	510	490	490	239,000	2,450
1992-05-13	498	508	495	500	269,000	2,500
1992-05-12	480	499	476	495	387,000	2,475
1992-05-11	446	475	445	475	261,000	2,375
1992-05-08	430	445	430	441	229,000	2,205
1992-05-07	435	445	432	444	127,000	2,220
1992-05-06	410	430	410	410	195,000	2,050
1992-05-01	403	410	400	400	183,000	2,000
1992-04-30	425	425	401	401	185,000	2,005
1992-04-28	425	440	415	415	238,000	2,075
1992-04-27	405	420	402	420	92,000	2,100
1992-04-24	414	415	395	395	380,000	1,975
1992-04-23	409	414	405	410	252,000	2,050
1992-04-22	420	420	405	405	59,000	2,025
1992-04-21	420	420	400	420	184,000	2,100
1992-04-20	431	431	420	420	106,000	2,100
1992-04-17	440	440	432	440	289,000	2,200
1992-04-16	415	451	415	450	292,000	2,250
1992-04-15	415	420	405	405	77,000	2,025
1992-04-14	411	411	395	395	82,000	1,975
1992-04-13	414	429	406	406	139,000	2,030
1992-04-10	380	404	373	404	309,000	2,020
1992-04-09	365	380	360	363	321,000	1,815
1992-04-08	410	410	354	370	260,000	1,850
1992-04-07	470	471	430	430	145,000	2,150
1992-04-06	462	468	461	468	32,000	2,340
1992-04-03	479	484	460	461	180,000	2,305
1992-04-02	492	495	467	477	125,000	2,385
1992-04-01	530	530	490	492	220,000	2,460
1992-03-31	555	555	530	530	42,000	2,650
1992-03-30	545	545	544	545	82,000	2,725
1992-03-27	555	557	555	555	61,000	2,775
1992-03-26	566	570	550	555	127,000	2,775
1992-03-25	510	570	510	566	117,000	2,830
1992-03-24	522	528	510	510	116,000	2,550
1992-03-23	520	530	520	524	128,000	2,620
1992-03-19	491	524	491	524	263,000	2,620
1992-03-18	505	510	500	500	141,000	2,500
1992-03-17	528	528	500	510	165,000	2,550
1992-03-16	530	532	530	530	82,000	2,650
1992-03-13	530	531	517	529	119,000	2,645
1992-03-12	523	525	516	525	99,000	2,625
1992-03-11	520	527	515	525	232,000	2,625
1992-03-10	520	527	515	527	55,000	2,635
1992-03-09	540	540	527	527	29,000	2,635
1992-03-06	533	536	531	532	24,000	2,660
1992-03-05	540	540	531	531	59,000	2,655
1992-03-04	545	545	540	540	40,000	2,700
1992-03-03	550	555	545	545	12,000	2,725
1992-03-02	555	570	535	570	38,000	2,850
1992-02-28	565	565	545	545	42,000	2,725
1992-02-27	551	577	545	545	26,000	2,725
1992-02-26	547	560	545	545	30,000	2,725
1992-02-25	536	550	530	545	58,000	2,725
1992-02-24	550	554	536	536	15,000	2,680
1992-02-21	531	550	531	550	32,000	2,750
1992-02-20	520	525	520	521	46,000	2,605
1992-02-19	529	529	520	521	40,000	2,605
1992-02-18	531	531	525	529	34,000	2,645
1992-02-17	506	525	506	525	78,000	2,625
1992-02-14	550	550	536	536	27,000	2,680
1992-02-13	549	559	542	550	40,000	2,750
1992-02-12	559	559	551	559	69,000	2,795
1992-02-10	580	580	565	566	16,000	2,830
1992-02-07	590	593	575	580	51,000	2,900
1992-02-06	591	600	590	590	33,000	2,950
1992-02-05	618	618	586	591	34,000	2,955
1992-02-04	620	620	595	620	108,000	3,100
1992-02-03	596	629	591	625	176,000	3,125
1992-01-31	598	600	585	596	176,000	2,980
1992-01-30	575	598	575	598	129,000	2,990
1992-01-29	570	580	568	580	142,000	2,900
1992-01-28	557	572	557	568	102,000	2,840
1992-01-27	546	559	535	559	62,000	2,795
1992-01-24	545	555	535	546	109,000	2,730
1992-01-23	537	550	530	545	93,000	2,725
1992-01-22	505	528	500	525	279,000	2,625
1992-01-21	490	505	490	500	143,000	2,500
1992-01-20	525	525	490	491	176,000	2,455
1992-01-17	530	533	510	525	197,000	2,625
1992-01-16	570	580	529	530	181,000	2,650
1992-01-14	581	583	571	580	77,000	2,900
1992-01-13	605	605	568	590	127,000	2,950
1992-01-10	602	610	602	606	46,000	3,030
1992-01-09	600	615	600	614	85,000	3,070
1992-01-08	626	626	605	610	64,000	3,050
1992-01-07	650	660	626	630	60,000	3,150
1992-01-06	640	669	640	650	69,000	3,250

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [1992年度]

8584 (株)ジャックスの時系列データ [1992年度]