8584 (株)ジャックス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,060 | 1,070 | 1,060 | 1,070 | 16,000 | 5,350 |
| 1995-12-28 | 1,040 | 1,060 | 1,040 | 1,060 | 226,000 | 5,300 |
| 1995-12-27 | 1,030 | 1,050 | 1,030 | 1,050 | 66,000 | 5,250 |
| 1995-12-26 | 1,050 | 1,050 | 1,030 | 1,030 | 88,000 | 5,150 |
| 1995-12-25 | 1,060 | 1,080 | 1,050 | 1,050 | 72,000 | 5,250 |
| 1995-12-22 | 1,080 | 1,080 | 1,050 | 1,070 | 599,000 | 5,350 |
| 1995-12-21 | 1,060 | 1,100 | 1,060 | 1,100 | 199,000 | 5,500 |
| 1995-12-20 | 1,050 | 1,060 | 1,030 | 1,060 | 297,000 | 5,300 |
| 1995-12-19 | 1,040 | 1,040 | 1,030 | 1,040 | 74,000 | 5,200 |
| 1995-12-18 | 1,040 | 1,060 | 1,040 | 1,060 | 60,000 | 5,300 |
| 1995-12-15 | 1,080 | 1,080 | 1,040 | 1,050 | 188,000 | 5,250 |
| 1995-12-14 | 1,070 | 1,090 | 1,070 | 1,090 | 351,000 | 5,450 |
| 1995-12-13 | 1,040 | 1,080 | 1,020 | 1,070 | 354,000 | 5,350 |
| 1995-12-12 | 1,010 | 1,040 | 1,010 | 1,040 | 399,000 | 5,200 |
| 1995-12-11 | 1,020 | 1,030 | 993 | 999 | 135,000 | 4,995 |
| 1995-12-08 | 1,020 | 1,030 | 1,010 | 1,010 | 212,000 | 5,050 |
| 1995-12-07 | 1,030 | 1,030 | 1,020 | 1,020 | 334,000 | 5,100 |
| 1995-12-06 | 993 | 1,050 | 993 | 1,050 | 838,000 | 5,250 |
| 1995-12-05 | 1,010 | 1,020 | 990 | 990 | 205,000 | 4,950 |
| 1995-12-04 | 1,000 | 1,020 | 1,000 | 1,020 | 162,000 | 5,100 |
| 1995-12-01 | 1,000 | 1,010 | 995 | 995 | 49,000 | 4,975 |
| 1995-11-30 | 990 | 1,000 | 990 | 1,000 | 46,000 | 5,000 |
| 1995-11-29 | 991 | 999 | 990 | 990 | 96,000 | 4,950 |
| 1995-11-28 | 1,000 | 1,000 | 990 | 991 | 87,000 | 4,955 |
| 1995-11-27 | 992 | 1,020 | 990 | 1,010 | 44,000 | 5,050 |
| 1995-11-24 | 992 | 1,010 | 990 | 991 | 60,000 | 4,955 |
| 1995-11-22 | 991 | 1,020 | 991 | 1,020 | 24,000 | 5,100 |
| 1995-11-21 | 1,010 | 1,020 | 990 | 1,000 | 105,000 | 5,000 |
| 1995-11-20 | 1,000 | 1,010 | 990 | 1,010 | 47,000 | 5,050 |
| 1995-11-17 | 999 | 1,000 | 990 | 990 | 129,000 | 4,950 |
| 1995-11-16 | 990 | 999 | 990 | 999 | 13,000 | 4,995 |
| 1995-11-15 | 1,000 | 1,000 | 980 | 990 | 23,000 | 4,950 |
| 1995-11-14 | 990 | 1,000 | 990 | 1,000 | 60,000 | 5,000 |
| 1995-11-13 | 974 | 983 | 974 | 983 | 51,000 | 4,915 |
| 1995-11-10 | 970 | 975 | 970 | 975 | 111,000 | 4,875 |
| 1995-11-09 | 964 | 970 | 964 | 970 | 19,000 | 4,850 |
| 1995-11-08 | 970 | 971 | 965 | 965 | 12,000 | 4,825 |
| 1995-11-07 | 950 | 961 | 950 | 951 | 9,000 | 4,755 |
| 1995-11-06 | 950 | 950 | 941 | 950 | 22,000 | 4,750 |
| 1995-11-02 | 945 | 950 | 945 | 950 | 23,000 | 4,750 |
| 1995-11-01 | 943 | 943 | 932 | 940 | 28,000 | 4,700 |
| 1995-10-31 | 931 | 932 | 931 | 932 | 87,000 | 4,660 |
| 1995-10-30 | 941 | 950 | 941 | 941 | 24,000 | 4,705 |
| 1995-10-27 | 954 | 954 | 939 | 940 | 18,000 | 4,700 |
| 1995-10-26 | 956 | 956 | 956 | 956 | 3,000 | 4,780 |
| 1995-10-25 | 955 | 975 | 955 | 975 | 60,000 | 4,875 |
| 1995-10-24 | 960 | 960 | 953 | 960 | 11,000 | 4,800 |
| 1995-10-23 | 960 | 965 | 960 | 965 | 12,000 | 4,825 |
| 1995-10-20 | 975 | 985 | 971 | 980 | 161,000 | 4,900 |
| 1995-10-19 | 995 | 995 | 985 | 985 | 40,000 | 4,925 |
| 1995-10-18 | 990 | 1,030 | 990 | 1,010 | 180,000 | 5,050 |
| 1995-10-17 | 966 | 995 | 966 | 990 | 59,000 | 4,950 |
| 1995-10-16 | 965 | 983 | 965 | 966 | 37,000 | 4,830 |
| 1995-10-13 | 955 | 965 | 955 | 965 | 10,000 | 4,825 |
| 1995-10-12 | 955 | 956 | 955 | 956 | 23,000 | 4,780 |
| 1995-10-11 | 955 | 956 | 955 | 955 | 17,000 | 4,775 |
| 1995-10-09 | 960 | 960 | 960 | 960 | 10,000 | 4,800 |
| 1995-10-06 | 955 | 970 | 955 | 970 | 29,000 | 4,850 |
| 1995-10-05 | 955 | 970 | 955 | 965 | 144,000 | 4,825 |
| 1995-10-04 | 979 | 980 | 956 | 960 | 41,000 | 4,800 |
| 1995-10-03 | 960 | 980 | 960 | 980 | 28,000 | 4,900 |
| 1995-10-02 | 959 | 959 | 959 | 959 | 43,000 | 4,795 |
| 1995-09-29 | 960 | 969 | 955 | 969 | 62,000 | 4,845 |
| 1995-09-28 | 966 | 970 | 966 | 970 | 22,000 | 4,850 |
| 1995-09-27 | 955 | 966 | 955 | 966 | 59,000 | 4,830 |
| 1995-09-26 | 952 | 952 | 952 | 952 | 1,000 | 4,760 |
| 1995-09-25 | 950 | 970 | 950 | 951 | 36,000 | 4,755 |
| 1995-09-22 | 990 | 990 | 972 | 978 | 742,000 | 4,890 |
| 1995-09-21 | 987 | 990 | 985 | 990 | 891,000 | 4,950 |
| 1995-09-20 | 990 | 997 | 981 | 997 | 209,000 | 4,985 |
| 1995-09-19 | 1,000 | 1,010 | 996 | 1,010 | 296,000 | 5,050 |
| 1995-09-18 | 1,060 | 1,060 | 997 | 1,000 | 417,000 | 5,000 |
| 1995-09-14 | 1,100 | 1,100 | 1,030 | 1,070 | 136,000 | 5,350 |
| 1995-09-13 | 1,020 | 1,100 | 1,010 | 1,100 | 215,000 | 5,500 |
| 1995-09-12 | 994 | 1,000 | 989 | 1,000 | 535,000 | 5,000 |
| 1995-09-11 | 949 | 985 | 947 | 984 | 59,000 | 4,920 |
| 1995-09-08 | 935 | 946 | 935 | 945 | 111,000 | 4,725 |
| 1995-09-07 | 926 | 950 | 926 | 945 | 36,000 | 4,725 |
| 1995-09-06 | 940 | 946 | 936 | 946 | 108,000 | 4,730 |
| 1995-09-05 | 930 | 940 | 910 | 940 | 125,000 | 4,700 |
| 1995-09-04 | 911 | 920 | 905 | 920 | 70,000 | 4,600 |
| 1995-09-01 | 912 | 912 | 905 | 911 | 113,000 | 4,555 |
| 1995-08-31 | 912 | 915 | 910 | 912 | 162,000 | 4,560 |
| 1995-08-30 | 910 | 920 | 910 | 915 | 143,000 | 4,575 |
| 1995-08-29 | 905 | 910 | 900 | 910 | 73,000 | 4,550 |
| 1995-08-28 | 880 | 905 | 880 | 905 | 66,000 | 4,525 |
| 1995-08-25 | 880 | 890 | 880 | 880 | 75,000 | 4,400 |
| 1995-08-24 | 881 | 881 | 878 | 880 | 71,000 | 4,400 |
| 1995-08-23 | 885 | 888 | 880 | 881 | 25,000 | 4,405 |
| 1995-08-22 | 895 | 900 | 888 | 888 | 145,000 | 4,440 |
| 1995-08-21 | 893 | 900 | 893 | 897 | 77,000 | 4,485 |
| 1995-08-18 | 900 | 900 | 890 | 893 | 38,000 | 4,465 |
| 1995-08-17 | 921 | 921 | 900 | 900 | 102,000 | 4,500 |
| 1995-08-16 | 913 | 950 | 913 | 920 | 399,000 | 4,600 |
| 1995-08-15 | 875 | 909 | 875 | 909 | 147,000 | 4,545 |
| 1995-08-14 | 870 | 875 | 869 | 875 | 39,000 | 4,375 |
| 1995-08-11 | 861 | 875 | 861 | 870 | 62,000 | 4,350 |
| 1995-08-10 | 873 | 885 | 870 | 870 | 42,000 | 4,350 |
| 1995-08-09 | 871 | 890 | 871 | 890 | 37,000 | 4,450 |
| 1995-08-08 | 860 | 900 | 860 | 900 | 55,000 | 4,500 |
| 1995-08-07 | 880 | 880 | 870 | 870 | 72,000 | 4,350 |
| 1995-08-04 | 875 | 880 | 870 | 880 | 31,000 | 4,400 |
| 1995-08-03 | 890 | 894 | 880 | 885 | 153,000 | 4,425 |
| 1995-08-02 | 870 | 890 | 870 | 881 | 62,000 | 4,405 |
| 1995-08-01 | 870 | 880 | 870 | 870 | 32,000 | 4,350 |
| 1995-07-31 | 878 | 890 | 877 | 889 | 54,000 | 4,445 |
| 1995-07-28 | 870 | 880 | 869 | 878 | 107,000 | 4,390 |
| 1995-07-27 | 858 | 872 | 857 | 870 | 140,000 | 4,350 |
| 1995-07-26 | 855 | 863 | 850 | 860 | 94,000 | 4,300 |
| 1995-07-25 | 865 | 865 | 845 | 855 | 103,000 | 4,275 |
| 1995-07-24 | 839 | 858 | 838 | 858 | 136,000 | 4,290 |
| 1995-07-21 | 810 | 830 | 810 | 830 | 95,000 | 4,150 |
| 1995-07-20 | 821 | 825 | 812 | 820 | 68,000 | 4,100 |
| 1995-07-19 | 823 | 830 | 819 | 830 | 110,000 | 4,150 |
| 1995-07-18 | 834 | 834 | 815 | 815 | 76,000 | 4,075 |
| 1995-07-17 | 837 | 837 | 820 | 820 | 114,000 | 4,100 |
| 1995-07-14 | 849 | 850 | 835 | 837 | 302,000 | 4,185 |
| 1995-07-13 | 850 | 855 | 844 | 850 | 115,000 | 4,250 |
| 1995-07-12 | 829 | 844 | 820 | 844 | 29,000 | 4,220 |
| 1995-07-11 | 830 | 830 | 799 | 819 | 41,000 | 4,095 |
| 1995-07-10 | 845 | 870 | 830 | 830 | 59,000 | 4,150 |
| 1995-07-07 | 840 | 851 | 835 | 840 | 182,000 | 4,200 |
| 1995-07-06 | 799 | 820 | 799 | 820 | 87,000 | 4,100 |
| 1995-07-05 | 792 | 792 | 790 | 791 | 28,000 | 3,955 |
| 1995-07-04 | 775 | 792 | 775 | 792 | 17,000 | 3,960 |
| 1995-07-03 | 789 | 789 | 760 | 775 | 61,000 | 3,875 |
| 1995-06-30 | 800 | 800 | 780 | 790 | 51,000 | 3,950 |
| 1995-06-29 | 802 | 815 | 800 | 800 | 42,000 | 4,000 |
| 1995-06-28 | 800 | 805 | 800 | 802 | 46,000 | 4,010 |
| 1995-06-27 | 814 | 820 | 813 | 820 | 470,000 | 4,100 |
| 1995-06-26 | 837 | 840 | 831 | 831 | 49,000 | 4,155 |
| 1995-06-23 | 824 | 840 | 824 | 840 | 64,000 | 4,200 |
| 1995-06-22 | 830 | 830 | 823 | 823 | 27,000 | 4,115 |
| 1995-06-21 | 820 | 835 | 820 | 835 | 47,000 | 4,175 |
| 1995-06-20 | 816 | 838 | 815 | 823 | 62,000 | 4,115 |
| 1995-06-19 | 832 | 832 | 810 | 818 | 53,000 | 4,090 |
| 1995-06-16 | 832 | 840 | 832 | 835 | 29,000 | 4,175 |
| 1995-06-15 | 835 | 835 | 825 | 830 | 75,000 | 4,150 |
| 1995-06-14 | 840 | 840 | 835 | 840 | 68,000 | 4,200 |
| 1995-06-13 | 855 | 855 | 840 | 840 | 63,000 | 4,200 |
| 1995-06-12 | 860 | 860 | 855 | 859 | 71,000 | 4,295 |
| 1995-06-09 | 864 | 864 | 851 | 860 | 143,000 | 4,300 |
| 1995-06-08 | 870 | 870 | 864 | 864 | 159,000 | 4,320 |
| 1995-06-07 | 870 | 871 | 869 | 870 | 147,000 | 4,350 |
| 1995-06-06 | 870 | 870 | 870 | 870 | 221,000 | 4,350 |
| 1995-06-05 | 873 | 873 | 870 | 870 | 19,000 | 4,350 |
| 1995-06-02 | 870 | 874 | 870 | 873 | 91,000 | 4,365 |
| 1995-06-01 | 873 | 874 | 868 | 871 | 134,000 | 4,355 |
| 1995-05-31 | 875 | 875 | 871 | 875 | 169,000 | 4,375 |
| 1995-05-30 | 879 | 880 | 872 | 879 | 86,000 | 4,395 |
| 1995-05-29 | 868 | 880 | 868 | 880 | 58,000 | 4,400 |
| 1995-05-26 | 870 | 875 | 865 | 870 | 1,101,000 | 4,350 |
| 1995-05-25 | 880 | 890 | 870 | 871 | 429,000 | 4,355 |
| 1995-05-24 | 862 | 876 | 862 | 875 | 316,000 | 4,375 |
| 1995-05-23 | 849 | 865 | 842 | 863 | 272,000 | 4,315 |
| 1995-05-22 | 841 | 849 | 840 | 849 | 26,000 | 4,245 |
| 1995-05-19 | 855 | 860 | 855 | 860 | 45,000 | 4,300 |
| 1995-05-18 | 860 | 860 | 855 | 855 | 53,000 | 4,275 |
| 1995-05-17 | 860 | 861 | 855 | 860 | 166,000 | 4,300 |
| 1995-05-16 | 860 | 861 | 857 | 861 | 57,000 | 4,305 |
| 1995-05-15 | 865 | 865 | 861 | 865 | 33,000 | 4,325 |
| 1995-05-12 | 860 | 880 | 860 | 870 | 65,000 | 4,350 |
| 1995-05-11 | 885 | 885 | 860 | 875 | 83,000 | 4,375 |
| 1995-05-10 | 885 | 886 | 880 | 885 | 94,000 | 4,425 |
| 1995-05-09 | 871 | 889 | 871 | 885 | 475,000 | 4,425 |
| 1995-05-08 | 845 | 870 | 844 | 870 | 291,000 | 4,350 |
| 1995-05-02 | 830 | 849 | 830 | 845 | 67,000 | 4,225 |
| 1995-05-01 | 835 | 844 | 826 | 830 | 32,000 | 4,150 |
| 1995-04-28 | 840 | 840 | 830 | 835 | 146,000 | 4,175 |
| 1995-04-27 | 846 | 850 | 840 | 840 | 105,000 | 4,200 |
| 1995-04-26 | 850 | 855 | 847 | 850 | 216,000 | 4,250 |
| 1995-04-25 | 847 | 858 | 847 | 850 | 272,000 | 4,250 |
| 1995-04-24 | 854 | 855 | 845 | 847 | 139,000 | 4,235 |
| 1995-04-21 | 861 | 870 | 855 | 855 | 300,000 | 4,275 |
| 1995-04-20 | 865 | 875 | 865 | 869 | 366,000 | 4,345 |
| 1995-04-19 | 860 | 875 | 860 | 865 | 51,000 | 4,325 |
| 1995-04-18 | 869 | 870 | 845 | 870 | 611,000 | 4,350 |
| 1995-04-17 | 839 | 860 | 839 | 860 | 95,000 | 4,300 |
| 1995-04-14 | 835 | 841 | 828 | 830 | 98,000 | 4,150 |
| 1995-04-13 | 829 | 835 | 819 | 819 | 65,000 | 4,095 |
| 1995-04-12 | 821 | 825 | 799 | 799 | 542,000 | 3,995 |
| 1995-04-11 | 810 | 815 | 805 | 805 | 23,000 | 4,025 |
| 1995-04-10 | 793 | 810 | 793 | 810 | 55,000 | 4,050 |
| 1995-04-07 | 787 | 795 | 787 | 790 | 93,000 | 3,950 |
| 1995-04-06 | 785 | 797 | 785 | 795 | 61,000 | 3,975 |
| 1995-04-05 | 799 | 804 | 795 | 795 | 116,000 | 3,975 |
| 1995-04-04 | 779 | 800 | 770 | 792 | 46,000 | 3,960 |
| 1995-04-03 | 790 | 795 | 789 | 789 | 121,000 | 3,945 |
| 1995-03-31 | 847 | 847 | 830 | 830 | 67,000 | 4,150 |
| 1995-03-30 | 828 | 833 | 826 | 826 | 52,000 | 4,130 |
| 1995-03-29 | 822 | 835 | 817 | 830 | 42,000 | 4,150 |
| 1995-03-28 | 779 | 814 | 779 | 814 | 60,000 | 4,070 |
| 1995-03-27 | 754 | 780 | 754 | 779 | 91,000 | 3,895 |
| 1995-03-24 | 748 | 748 | 738 | 744 | 1,006,000 | 3,720 |
| 1995-03-23 | 745 | 745 | 730 | 740 | 478,000 | 3,700 |
| 1995-03-22 | 738 | 745 | 730 | 745 | 116,000 | 3,725 |
| 1995-03-20 | 734 | 734 | 721 | 730 | 102,000 | 3,650 |
| 1995-03-17 | 768 | 775 | 738 | 741 | 201,000 | 3,705 |
| 1995-03-16 | 783 | 783 | 760 | 760 | 578,000 | 3,800 |
| 1995-03-15 | 788 | 789 | 780 | 787 | 536,000 | 3,935 |
| 1995-03-14 | 817 | 817 | 798 | 798 | 14,000 | 3,990 |
| 1995-03-13 | 828 | 828 | 801 | 826 | 160,000 | 4,130 |
| 1995-03-10 | 839 | 839 | 818 | 828 | 225,000 | 4,140 |
| 1995-03-09 | 810 | 820 | 805 | 819 | 85,000 | 4,095 |
| 1995-03-08 | 792 | 795 | 792 | 795 | 102,000 | 3,975 |
| 1995-03-07 | 811 | 815 | 800 | 801 | 79,000 | 4,005 |
| 1995-03-06 | 810 | 815 | 810 | 815 | 78,000 | 4,075 |
| 1995-03-03 | 865 | 865 | 853 | 853 | 113,000 | 4,265 |
| 1995-03-02 | 858 | 860 | 853 | 853 | 99,000 | 4,265 |
| 1995-03-01 | 860 | 860 | 846 | 853 | 161,000 | 4,265 |
| 1995-02-28 | 846 | 846 | 845 | 846 | 43,000 | 4,230 |
| 1995-02-27 | 838 | 838 | 828 | 829 | 28,000 | 4,145 |
| 1995-02-24 | 838 | 852 | 838 | 852 | 32,000 | 4,260 |
| 1995-02-23 | 854 | 854 | 842 | 845 | 92,000 | 4,225 |
| 1995-02-22 | 869 | 869 | 854 | 854 | 24,000 | 4,270 |
| 1995-02-21 | 845 | 850 | 843 | 844 | 239,000 | 4,220 |
| 1995-02-20 | 850 | 850 | 845 | 845 | 32,000 | 4,225 |
| 1995-02-17 | 840 | 855 | 838 | 845 | 196,000 | 4,225 |
| 1995-02-16 | 850 | 850 | 841 | 843 | 42,000 | 4,215 |
| 1995-02-15 | 862 | 862 | 850 | 850 | 32,000 | 4,250 |
| 1995-02-14 | 856 | 856 | 852 | 853 | 22,000 | 4,265 |
| 1995-02-13 | 860 | 869 | 860 | 865 | 26,000 | 4,325 |
| 1995-02-10 | 855 | 855 | 850 | 855 | 51,000 | 4,275 |
| 1995-02-09 | 845 | 864 | 845 | 845 | 174,000 | 4,225 |
| 1995-02-08 | 870 | 875 | 840 | 875 | 61,000 | 4,375 |
| 1995-02-07 | 880 | 880 | 870 | 875 | 37,000 | 4,375 |
| 1995-02-06 | 888 | 888 | 877 | 879 | 25,000 | 4,395 |
| 1995-02-03 | 900 | 900 | 890 | 898 | 26,000 | 4,490 |
| 1995-02-02 | 900 | 910 | 900 | 900 | 23,000 | 4,500 |
| 1995-02-01 | 930 | 935 | 913 | 920 | 177,000 | 4,600 |
| 1995-01-31 | 901 | 915 | 901 | 913 | 332,000 | 4,565 |
| 1995-01-30 | 870 | 886 | 866 | 880 | 211,000 | 4,400 |
| 1995-01-27 | 900 | 900 | 871 | 871 | 102,000 | 4,355 |
| 1995-01-26 | 917 | 927 | 910 | 910 | 81,000 | 4,550 |
| 1995-01-25 | 927 | 933 | 925 | 927 | 148,000 | 4,635 |
| 1995-01-24 | 932 | 932 | 927 | 927 | 57,000 | 4,635 |
| 1995-01-23 | 935 | 959 | 927 | 959 | 166,000 | 4,795 |
| 1995-01-20 | 968 | 980 | 960 | 960 | 282,000 | 4,800 |
| 1995-01-19 | 940 | 959 | 935 | 959 | 169,000 | 4,795 |
| 1995-01-18 | 957 | 965 | 955 | 960 | 68,000 | 4,800 |
| 1995-01-17 | 980 | 980 | 976 | 980 | 40,000 | 4,900 |
| 1995-01-13 | 968 | 982 | 968 | 981 | 121,000 | 4,905 |
| 1995-01-12 | 978 | 980 | 971 | 978 | 123,000 | 4,890 |
| 1995-01-11 | 956 | 985 | 956 | 984 | 84,000 | 4,920 |
| 1995-01-10 | 950 | 958 | 950 | 955 | 332,000 | 4,775 |
| 1995-01-09 | 951 | 955 | 951 | 955 | 45,000 | 4,775 |
| 1995-01-06 | 980 | 981 | 970 | 970 | 52,000 | 4,850 |
| 1995-01-05 | 990 | 990 | 979 | 980 | 30,000 | 4,900 |
| 1995-01-04 | 990 | 990 | 979 | 980 | 19,000 | 4,900 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
