8584 (株)ジャックス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 795 | 800 | 795 | 800 | 25,000 | 4,000 |
| 1997-12-29 | 790 | 790 | 785 | 785 | 27,000 | 3,925 |
| 1997-12-26 | 800 | 801 | 795 | 795 | 141,000 | 3,975 |
| 1997-12-25 | 789 | 820 | 789 | 805 | 119,000 | 4,025 |
| 1997-12-24 | 769 | 792 | 769 | 792 | 99,000 | 3,960 |
| 1997-12-22 | 775 | 775 | 765 | 770 | 49,000 | 3,850 |
| 1997-12-19 | 760 | 765 | 755 | 765 | 284,000 | 3,825 |
| 1997-12-18 | 795 | 800 | 790 | 790 | 104,000 | 3,950 |
| 1997-12-17 | 770 | 795 | 770 | 795 | 148,000 | 3,975 |
| 1997-12-16 | 767 | 777 | 761 | 777 | 93,000 | 3,885 |
| 1997-12-15 | 738 | 770 | 738 | 757 | 74,000 | 3,785 |
| 1997-12-12 | 737 | 757 | 737 | 757 | 145,000 | 3,785 |
| 1997-12-11 | 731 | 760 | 730 | 737 | 142,000 | 3,685 |
| 1997-12-10 | 725 | 735 | 720 | 727 | 235,000 | 3,635 |
| 1997-12-09 | 710 | 720 | 709 | 720 | 56,000 | 3,600 |
| 1997-12-08 | 703 | 710 | 703 | 709 | 78,000 | 3,545 |
| 1997-12-05 | 705 | 710 | 700 | 703 | 92,000 | 3,515 |
| 1997-12-04 | 720 | 720 | 710 | 710 | 49,000 | 3,550 |
| 1997-12-03 | 719 | 720 | 719 | 720 | 78,000 | 3,600 |
| 1997-12-02 | 730 | 730 | 710 | 711 | 54,000 | 3,555 |
| 1997-12-01 | 709 | 719 | 709 | 719 | 89,000 | 3,595 |
| 1997-11-28 | 695 | 715 | 695 | 712 | 156,000 | 3,560 |
| 1997-11-27 | 695 | 715 | 683 | 710 | 55,000 | 3,550 |
| 1997-11-26 | 662 | 700 | 662 | 700 | 30,000 | 3,500 |
| 1997-11-25 | 649 | 661 | 649 | 661 | 93,000 | 3,305 |
| 1997-11-21 | 666 | 674 | 666 | 674 | 11,000 | 3,370 |
| 1997-11-20 | 671 | 671 | 655 | 662 | 173,000 | 3,310 |
| 1997-11-19 | 685 | 686 | 671 | 671 | 189,000 | 3,355 |
| 1997-11-18 | 692 | 692 | 683 | 683 | 135,000 | 3,415 |
| 1997-11-17 | 675 | 700 | 675 | 691 | 96,000 | 3,455 |
| 1997-11-14 | 681 | 685 | 681 | 682 | 46,000 | 3,410 |
| 1997-11-13 | 700 | 702 | 681 | 695 | 309,000 | 3,475 |
| 1997-11-12 | 718 | 718 | 709 | 710 | 238,000 | 3,550 |
| 1997-11-11 | 716 | 720 | 715 | 717 | 69,000 | 3,585 |
| 1997-11-10 | 700 | 715 | 700 | 715 | 82,000 | 3,575 |
| 1997-11-07 | 720 | 720 | 710 | 715 | 156,000 | 3,575 |
| 1997-11-06 | 750 | 754 | 719 | 719 | 197,000 | 3,595 |
| 1997-11-05 | 772 | 772 | 756 | 756 | 105,000 | 3,780 |
| 1997-11-04 | 775 | 782 | 773 | 782 | 96,000 | 3,910 |
| 1997-10-31 | 766 | 783 | 766 | 775 | 176,000 | 3,875 |
| 1997-10-30 | 775 | 776 | 766 | 766 | 54,000 | 3,830 |
| 1997-10-29 | 757 | 780 | 757 | 780 | 142,000 | 3,900 |
| 1997-10-28 | 747 | 767 | 746 | 767 | 100,000 | 3,835 |
| 1997-10-27 | 760 | 770 | 740 | 767 | 168,000 | 3,835 |
| 1997-10-24 | 730 | 770 | 730 | 761 | 108,000 | 3,805 |
| 1997-10-23 | 734 | 758 | 734 | 742 | 190,000 | 3,710 |
| 1997-10-22 | 728 | 737 | 728 | 734 | 50,000 | 3,670 |
| 1997-10-21 | 720 | 740 | 720 | 726 | 107,000 | 3,630 |
| 1997-10-20 | 715 | 730 | 715 | 730 | 49,000 | 3,650 |
| 1997-10-17 | 691 | 718 | 685 | 715 | 289,000 | 3,575 |
| 1997-10-16 | 700 | 700 | 697 | 698 | 155,000 | 3,490 |
| 1997-10-15 | 701 | 718 | 700 | 700 | 120,000 | 3,500 |
| 1997-10-14 | 666 | 666 | 660 | 661 | 76,000 | 3,305 |
| 1997-10-13 | 660 | 663 | 660 | 663 | 44,000 | 3,315 |
| 1997-10-09 | 660 | 663 | 660 | 663 | 22,000 | 3,315 |
| 1997-10-08 | 660 | 661 | 660 | 661 | 68,000 | 3,305 |
| 1997-10-07 | 646 | 680 | 646 | 670 | 178,000 | 3,350 |
| 1997-10-06 | 650 | 656 | 650 | 656 | 35,000 | 3,280 |
| 1997-10-03 | 671 | 671 | 660 | 665 | 78,000 | 3,325 |
| 1997-10-02 | 710 | 710 | 671 | 671 | 73,000 | 3,355 |
| 1997-10-01 | 686 | 739 | 686 | 730 | 97,000 | 3,650 |
| 1997-09-30 | 715 | 717 | 687 | 688 | 199,000 | 3,440 |
| 1997-09-29 | 716 | 717 | 712 | 717 | 94,000 | 3,585 |
| 1997-09-26 | 710 | 717 | 710 | 712 | 88,000 | 3,560 |
| 1997-09-25 | 702 | 710 | 702 | 705 | 67,000 | 3,525 |
| 1997-09-24 | 676 | 703 | 676 | 702 | 88,000 | 3,510 |
| 1997-09-22 | 660 | 695 | 656 | 675 | 199,000 | 3,375 |
| 1997-09-19 | 625 | 655 | 624 | 653 | 32,000 | 3,265 |
| 1997-09-18 | 609 | 613 | 608 | 613 | 50,000 | 3,065 |
| 1997-09-17 | 637 | 647 | 608 | 609 | 102,000 | 3,045 |
| 1997-09-16 | 630 | 634 | 629 | 634 | 129,000 | 3,170 |
| 1997-09-12 | 655 | 655 | 630 | 634 | 61,000 | 3,170 |
| 1997-09-11 | 648 | 648 | 635 | 635 | 202,000 | 3,175 |
| 1997-09-10 | 650 | 655 | 646 | 648 | 81,000 | 3,240 |
| 1997-09-09 | 650 | 651 | 647 | 651 | 105,000 | 3,255 |
| 1997-09-08 | 643 | 651 | 638 | 650 | 95,000 | 3,250 |
| 1997-09-05 | 655 | 655 | 643 | 643 | 66,000 | 3,215 |
| 1997-09-04 | 647 | 648 | 640 | 648 | 230,000 | 3,240 |
| 1997-09-03 | 647 | 648 | 644 | 645 | 69,000 | 3,225 |
| 1997-09-02 | 629 | 650 | 629 | 645 | 41,000 | 3,225 |
| 1997-09-01 | 625 | 625 | 624 | 625 | 108,000 | 3,125 |
| 1997-08-29 | 675 | 675 | 654 | 655 | 88,000 | 3,275 |
| 1997-08-28 | 690 | 692 | 672 | 675 | 322,000 | 3,375 |
| 1997-08-27 | 699 | 701 | 699 | 700 | 51,000 | 3,500 |
| 1997-08-26 | 691 | 700 | 689 | 699 | 279,000 | 3,495 |
| 1997-08-25 | 680 | 694 | 680 | 689 | 66,000 | 3,445 |
| 1997-08-22 | 734 | 734 | 680 | 685 | 288,000 | 3,425 |
| 1997-08-21 | 710 | 739 | 710 | 739 | 45,000 | 3,695 |
| 1997-08-20 | 679 | 705 | 679 | 699 | 79,000 | 3,495 |
| 1997-08-19 | 677 | 680 | 677 | 679 | 55,000 | 3,395 |
| 1997-08-18 | 684 | 690 | 670 | 670 | 123,000 | 3,350 |
| 1997-08-15 | 708 | 712 | 704 | 704 | 85,000 | 3,520 |
| 1997-08-14 | 710 | 710 | 706 | 706 | 32,000 | 3,530 |
| 1997-08-13 | 719 | 719 | 710 | 710 | 27,000 | 3,550 |
| 1997-08-12 | 728 | 728 | 720 | 728 | 32,000 | 3,640 |
| 1997-08-11 | 725 | 735 | 725 | 728 | 77,000 | 3,640 |
| 1997-08-08 | 710 | 725 | 709 | 725 | 110,000 | 3,625 |
| 1997-08-07 | 708 | 710 | 705 | 710 | 117,000 | 3,550 |
| 1997-08-06 | 708 | 710 | 705 | 710 | 85,000 | 3,550 |
| 1997-08-05 | 720 | 720 | 712 | 712 | 248,000 | 3,560 |
| 1997-08-04 | 729 | 739 | 720 | 720 | 98,000 | 3,600 |
| 1997-07-31 | 791 | 793 | 782 | 790 | 148,000 | 3,950 |
| 1997-07-30 | 800 | 810 | 800 | 800 | 104,000 | 4,000 |
| 1997-07-29 | 807 | 810 | 800 | 800 | 13,000 | 4,000 |
| 1997-07-28 | 805 | 805 | 798 | 800 | 103,000 | 4,000 |
| 1997-07-25 | 798 | 807 | 798 | 800 | 161,000 | 4,000 |
| 1997-07-24 | 815 | 815 | 800 | 800 | 92,000 | 4,000 |
| 1997-07-23 | 812 | 830 | 805 | 805 | 89,000 | 4,025 |
| 1997-07-22 | 827 | 827 | 820 | 821 | 73,000 | 4,105 |
| 1997-07-18 | 848 | 848 | 835 | 835 | 296,000 | 4,175 |
| 1997-07-17 | 843 | 843 | 835 | 843 | 73,000 | 4,215 |
| 1997-07-16 | 831 | 833 | 831 | 833 | 41,000 | 4,165 |
| 1997-07-15 | 818 | 830 | 810 | 830 | 336,000 | 4,150 |
| 1997-07-14 | 795 | 808 | 795 | 808 | 114,000 | 4,040 |
| 1997-07-11 | 805 | 805 | 795 | 800 | 82,000 | 4,000 |
| 1997-07-10 | 807 | 810 | 805 | 805 | 201,000 | 4,025 |
| 1997-07-09 | 807 | 813 | 807 | 812 | 96,000 | 4,060 |
| 1997-07-08 | 829 | 830 | 813 | 813 | 134,000 | 4,065 |
| 1997-07-07 | 840 | 840 | 831 | 831 | 350,000 | 4,155 |
| 1997-07-04 | 850 | 850 | 838 | 840 | 243,000 | 4,200 |
| 1997-07-03 | 850 | 850 | 850 | 850 | 83,000 | 4,250 |
| 1997-07-02 | 840 | 840 | 840 | 840 | 86,000 | 4,200 |
| 1997-07-01 | 849 | 849 | 834 | 839 | 101,000 | 4,195 |
| 1997-06-30 | 841 | 849 | 837 | 849 | 109,000 | 4,245 |
| 1997-06-27 | 836 | 848 | 836 | 837 | 164,000 | 4,185 |
| 1997-06-26 | 839 | 839 | 834 | 834 | 191,000 | 4,170 |
| 1997-06-25 | 816 | 831 | 816 | 828 | 68,000 | 4,140 |
| 1997-06-24 | 819 | 821 | 819 | 820 | 104,000 | 4,100 |
| 1997-06-23 | 819 | 823 | 818 | 823 | 111,000 | 4,115 |
| 1997-06-20 | 813 | 825 | 813 | 825 | 383,000 | 4,125 |
| 1997-06-19 | 806 | 818 | 806 | 813 | 120,000 | 4,065 |
| 1997-06-18 | 815 | 820 | 812 | 815 | 113,000 | 4,075 |
| 1997-06-17 | 803 | 820 | 803 | 815 | 250,000 | 4,075 |
| 1997-06-16 | 800 | 802 | 796 | 802 | 211,000 | 4,010 |
| 1997-06-13 | 802 | 815 | 799 | 800 | 260,000 | 4,000 |
| 1997-06-12 | 785 | 808 | 785 | 800 | 520,000 | 4,000 |
| 1997-06-11 | 762 | 785 | 762 | 785 | 217,000 | 3,925 |
| 1997-06-10 | 755 | 762 | 754 | 762 | 88,000 | 3,810 |
| 1997-06-09 | 751 | 760 | 751 | 760 | 22,000 | 3,800 |
| 1997-06-06 | 750 | 760 | 750 | 755 | 37,000 | 3,775 |
| 1997-06-05 | 755 | 755 | 750 | 750 | 35,000 | 3,750 |
| 1997-06-04 | 751 | 755 | 750 | 750 | 53,000 | 3,750 |
| 1997-06-03 | 755 | 755 | 750 | 751 | 61,000 | 3,755 |
| 1997-06-02 | 723 | 759 | 722 | 755 | 156,000 | 3,775 |
| 1997-05-30 | 731 | 732 | 722 | 722 | 212,000 | 3,610 |
| 1997-05-29 | 745 | 745 | 728 | 729 | 88,000 | 3,645 |
| 1997-05-28 | 742 | 745 | 741 | 741 | 48,000 | 3,705 |
| 1997-05-27 | 749 | 749 | 741 | 741 | 50,000 | 3,705 |
| 1997-05-26 | 749 | 749 | 745 | 745 | 39,000 | 3,725 |
| 1997-05-23 | 746 | 750 | 741 | 745 | 93,000 | 3,725 |
| 1997-05-22 | 743 | 743 | 737 | 740 | 223,000 | 3,700 |
| 1997-05-21 | 746 | 746 | 737 | 737 | 104,000 | 3,685 |
| 1997-05-20 | 750 | 750 | 736 | 736 | 41,000 | 3,680 |
| 1997-05-19 | 721 | 731 | 721 | 730 | 590,000 | 3,650 |
| 1997-05-16 | 713 | 720 | 713 | 719 | 266,000 | 3,595 |
| 1997-05-15 | 717 | 717 | 700 | 706 | 212,000 | 3,530 |
| 1997-05-14 | 720 | 730 | 710 | 710 | 45,000 | 3,550 |
| 1997-05-13 | 750 | 750 | 720 | 730 | 446,000 | 3,650 |
| 1997-05-12 | 704 | 739 | 704 | 739 | 53,000 | 3,695 |
| 1997-05-09 | 719 | 719 | 705 | 708 | 243,000 | 3,540 |
| 1997-05-08 | 723 | 723 | 713 | 721 | 72,000 | 3,605 |
| 1997-05-07 | 719 | 735 | 719 | 732 | 361,000 | 3,660 |
| 1997-05-06 | 709 | 750 | 709 | 733 | 2,215,000 | 3,665 |
| 1997-05-02 | 706 | 711 | 706 | 711 | 272,000 | 3,555 |
| 1997-05-01 | 705 | 715 | 700 | 706 | 188,000 | 3,530 |
| 1997-04-30 | 670 | 690 | 669 | 685 | 210,000 | 3,425 |
| 1997-04-28 | 660 | 661 | 656 | 660 | 110,000 | 3,300 |
| 1997-04-25 | 668 | 670 | 652 | 652 | 155,000 | 3,260 |
| 1997-04-24 | 677 | 678 | 668 | 668 | 527,000 | 3,340 |
| 1997-04-23 | 681 | 683 | 670 | 680 | 503,000 | 3,400 |
| 1997-04-22 | 660 | 690 | 660 | 680 | 434,000 | 3,400 |
| 1997-04-21 | 626 | 650 | 626 | 646 | 226,000 | 3,230 |
| 1997-04-18 | 599 | 616 | 596 | 616 | 84,000 | 3,080 |
| 1997-04-17 | 584 | 599 | 584 | 595 | 85,000 | 2,975 |
| 1997-04-16 | 556 | 573 | 556 | 573 | 187,000 | 2,865 |
| 1997-04-15 | 545 | 555 | 540 | 555 | 102,000 | 2,775 |
| 1997-04-14 | 520 | 545 | 517 | 545 | 178,000 | 2,725 |
| 1997-04-11 | 540 | 544 | 522 | 522 | 105,000 | 2,610 |
| 1997-04-10 | 591 | 600 | 541 | 545 | 204,000 | 2,725 |
| 1997-04-09 | 608 | 608 | 590 | 590 | 109,000 | 2,950 |
| 1997-04-08 | 615 | 615 | 608 | 608 | 61,000 | 3,040 |
| 1997-04-07 | 649 | 650 | 606 | 606 | 60,000 | 3,030 |
| 1997-04-04 | 664 | 664 | 650 | 650 | 144,000 | 3,250 |
| 1997-04-03 | 669 | 669 | 660 | 660 | 105,000 | 3,300 |
| 1997-04-02 | 665 | 665 | 655 | 660 | 65,000 | 3,300 |
| 1997-04-01 | 660 | 660 | 645 | 655 | 91,000 | 3,275 |
| 1997-03-31 | 694 | 694 | 682 | 685 | 177,000 | 3,425 |
| 1997-03-28 | 670 | 685 | 670 | 685 | 167,000 | 3,425 |
| 1997-03-27 | 675 | 685 | 666 | 680 | 153,000 | 3,400 |
| 1997-03-26 | 673 | 675 | 666 | 675 | 89,000 | 3,375 |
| 1997-03-25 | 662 | 673 | 660 | 673 | 250,000 | 3,365 |
| 1997-03-24 | 643 | 655 | 642 | 655 | 226,000 | 3,275 |
| 1997-03-21 | 640 | 640 | 630 | 639 | 205,000 | 3,195 |
| 1997-03-19 | 637 | 640 | 628 | 640 | 145,000 | 3,200 |
| 1997-03-18 | 640 | 640 | 627 | 640 | 152,000 | 3,200 |
| 1997-03-17 | 645 | 645 | 628 | 639 | 266,000 | 3,195 |
| 1997-03-14 | 650 | 650 | 640 | 650 | 189,000 | 3,250 |
| 1997-03-13 | 638 | 660 | 638 | 660 | 53,000 | 3,300 |
| 1997-03-12 | 647 | 647 | 630 | 638 | 652,000 | 3,190 |
| 1997-03-11 | 660 | 660 | 640 | 640 | 62,000 | 3,200 |
| 1997-03-10 | 661 | 669 | 660 | 660 | 52,000 | 3,300 |
| 1997-03-07 | 661 | 661 | 659 | 661 | 27,000 | 3,305 |
| 1997-03-06 | 660 | 665 | 660 | 661 | 64,000 | 3,305 |
| 1997-03-05 | 664 | 670 | 664 | 665 | 140,000 | 3,325 |
| 1997-03-04 | 662 | 665 | 660 | 665 | 168,000 | 3,325 |
| 1997-03-03 | 680 | 685 | 665 | 671 | 167,000 | 3,355 |
| 1997-02-28 | 720 | 722 | 699 | 700 | 576,000 | 3,500 |
| 1997-02-27 | 719 | 720 | 708 | 720 | 322,000 | 3,600 |
| 1997-02-26 | 720 | 728 | 719 | 728 | 232,000 | 3,640 |
| 1997-02-25 | 713 | 721 | 710 | 715 | 455,000 | 3,575 |
| 1997-02-24 | 714 | 721 | 711 | 711 | 56,000 | 3,555 |
| 1997-02-21 | 689 | 710 | 689 | 704 | 133,000 | 3,520 |
| 1997-02-20 | 676 | 689 | 672 | 689 | 74,000 | 3,445 |
| 1997-02-19 | 670 | 673 | 662 | 672 | 188,000 | 3,360 |
| 1997-02-18 | 675 | 675 | 664 | 670 | 168,000 | 3,350 |
| 1997-02-17 | 692 | 692 | 671 | 679 | 99,000 | 3,395 |
| 1997-02-14 | 711 | 711 | 681 | 692 | 85,000 | 3,460 |
| 1997-02-13 | 728 | 730 | 705 | 710 | 108,000 | 3,550 |
| 1997-02-12 | 721 | 730 | 720 | 730 | 52,000 | 3,650 |
| 1997-02-10 | 735 | 735 | 720 | 730 | 461,000 | 3,650 |
| 1997-02-07 | 740 | 740 | 730 | 735 | 109,000 | 3,675 |
| 1997-02-06 | 735 | 742 | 735 | 735 | 35,000 | 3,675 |
| 1997-02-05 | 745 | 745 | 730 | 732 | 30,000 | 3,660 |
| 1997-02-04 | 766 | 766 | 758 | 758 | 36,000 | 3,790 |
| 1997-02-03 | 752 | 770 | 752 | 756 | 166,000 | 3,780 |
| 1997-01-31 | 736 | 750 | 736 | 750 | 87,000 | 3,750 |
| 1997-01-30 | 760 | 760 | 735 | 736 | 38,000 | 3,680 |
| 1997-01-29 | 780 | 780 | 750 | 760 | 38,000 | 3,800 |
| 1997-01-28 | 745 | 760 | 740 | 760 | 70,000 | 3,800 |
| 1997-01-27 | 752 | 752 | 740 | 740 | 60,000 | 3,700 |
| 1997-01-24 | 780 | 780 | 750 | 750 | 112,000 | 3,750 |
| 1997-01-23 | 781 | 781 | 766 | 781 | 57,000 | 3,905 |
| 1997-01-22 | 814 | 815 | 802 | 812 | 53,000 | 4,060 |
| 1997-01-21 | 815 | 815 | 800 | 815 | 217,000 | 4,075 |
| 1997-01-20 | 805 | 810 | 804 | 810 | 222,000 | 4,050 |
| 1997-01-17 | 821 | 821 | 805 | 820 | 176,000 | 4,100 |
| 1997-01-16 | 804 | 820 | 804 | 820 | 144,000 | 4,100 |
| 1997-01-14 | 790 | 805 | 790 | 804 | 32,000 | 4,020 |
| 1997-01-13 | 805 | 825 | 794 | 825 | 226,000 | 4,125 |
| 1997-01-10 | 805 | 808 | 760 | 805 | 244,000 | 4,025 |
| 1997-01-09 | 849 | 849 | 800 | 801 | 116,000 | 4,005 |
| 1997-01-08 | 869 | 869 | 832 | 859 | 99,000 | 4,295 |
| 1997-01-07 | 881 | 881 | 868 | 879 | 98,000 | 4,395 |
| 1997-01-06 | 880 | 880 | 878 | 878 | 20,000 | 4,390 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
