8584 (株)ジャックス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 517 | 520 | 510 | 510 | 13,000 | 2,550 |
| 1998-12-29 | 510 | 520 | 510 | 520 | 8,000 | 2,600 |
| 1998-12-28 | 511 | 515 | 510 | 510 | 12,000 | 2,550 |
| 1998-12-25 | 510 | 515 | 510 | 511 | 115,000 | 2,555 |
| 1998-12-24 | 519 | 521 | 510 | 510 | 37,000 | 2,550 |
| 1998-12-22 | 532 | 532 | 522 | 522 | 9,000 | 2,610 |
| 1998-12-21 | 544 | 544 | 532 | 532 | 91,000 | 2,660 |
| 1998-12-18 | 545 | 545 | 539 | 539 | 21,000 | 2,695 |
| 1998-12-17 | 540 | 540 | 529 | 539 | 68,000 | 2,695 |
| 1998-12-16 | 530 | 541 | 530 | 540 | 64,000 | 2,700 |
| 1998-12-15 | 530 | 530 | 513 | 520 | 50,000 | 2,600 |
| 1998-12-14 | 533 | 540 | 530 | 536 | 125,000 | 2,680 |
| 1998-12-11 | 525 | 535 | 520 | 523 | 98,000 | 2,615 |
| 1998-12-10 | 525 | 546 | 525 | 535 | 94,000 | 2,675 |
| 1998-12-09 | 520 | 535 | 520 | 535 | 21,000 | 2,675 |
| 1998-12-08 | 536 | 536 | 518 | 522 | 10,000 | 2,610 |
| 1998-12-07 | 511 | 531 | 511 | 516 | 6,000 | 2,580 |
| 1998-12-04 | 522 | 522 | 515 | 515 | 27,000 | 2,575 |
| 1998-12-03 | 515 | 523 | 515 | 522 | 31,000 | 2,610 |
| 1998-12-02 | 515 | 546 | 515 | 544 | 39,000 | 2,720 |
| 1998-12-01 | 510 | 530 | 510 | 515 | 31,000 | 2,575 |
| 1998-11-30 | 564 | 564 | 535 | 535 | 44,000 | 2,675 |
| 1998-11-27 | 565 | 575 | 560 | 570 | 17,000 | 2,850 |
| 1998-11-26 | 560 | 565 | 555 | 565 | 18,000 | 2,825 |
| 1998-11-25 | 551 | 560 | 551 | 553 | 91,000 | 2,765 |
| 1998-11-24 | 579 | 579 | 560 | 560 | 87,000 | 2,800 |
| 1998-11-20 | 562 | 570 | 561 | 570 | 285,000 | 2,850 |
| 1998-11-19 | 555 | 565 | 550 | 562 | 51,000 | 2,810 |
| 1998-11-18 | 551 | 564 | 550 | 555 | 112,000 | 2,775 |
| 1998-11-17 | 556 | 556 | 551 | 551 | 62,000 | 2,755 |
| 1998-11-16 | 551 | 565 | 551 | 555 | 89,000 | 2,775 |
| 1998-11-13 | 532 | 544 | 532 | 544 | 53,000 | 2,720 |
| 1998-11-12 | 521 | 535 | 521 | 535 | 155,000 | 2,675 |
| 1998-11-11 | 531 | 532 | 515 | 532 | 96,000 | 2,660 |
| 1998-11-10 | 540 | 540 | 528 | 531 | 83,000 | 2,655 |
| 1998-11-09 | 541 | 542 | 540 | 540 | 59,000 | 2,700 |
| 1998-11-06 | 539 | 550 | 538 | 541 | 14,000 | 2,705 |
| 1998-11-05 | 562 | 565 | 551 | 560 | 101,000 | 2,800 |
| 1998-11-04 | 530 | 560 | 530 | 560 | 44,000 | 2,800 |
| 1998-11-02 | 530 | 530 | 490 | 520 | 20,000 | 2,600 |
| 1998-10-30 | 513 | 513 | 503 | 505 | 62,000 | 2,525 |
| 1998-10-29 | 508 | 514 | 508 | 513 | 16,000 | 2,565 |
| 1998-10-28 | 503 | 506 | 503 | 506 | 38,000 | 2,530 |
| 1998-10-27 | 490 | 505 | 490 | 501 | 13,000 | 2,505 |
| 1998-10-26 | 500 | 505 | 500 | 500 | 9,000 | 2,500 |
| 1998-10-23 | 481 | 510 | 481 | 500 | 76,000 | 2,500 |
| 1998-10-22 | 508 | 508 | 491 | 491 | 69,000 | 2,455 |
| 1998-10-21 | 474 | 499 | 465 | 465 | 132,000 | 2,325 |
| 1998-10-20 | 471 | 474 | 470 | 474 | 46,000 | 2,370 |
| 1998-10-19 | 472 | 476 | 466 | 476 | 123,000 | 2,380 |
| 1998-10-16 | 476 | 476 | 455 | 472 | 65,000 | 2,360 |
| 1998-10-15 | 481 | 491 | 481 | 490 | 39,000 | 2,450 |
| 1998-10-14 | 511 | 512 | 506 | 506 | 23,000 | 2,530 |
| 1998-10-13 | 520 | 540 | 510 | 511 | 59,000 | 2,555 |
| 1998-10-12 | 535 | 535 | 523 | 535 | 27,000 | 2,675 |
| 1998-10-09 | 519 | 520 | 511 | 518 | 75,000 | 2,590 |
| 1998-10-08 | 540 | 542 | 520 | 540 | 134,000 | 2,700 |
| 1998-10-07 | 462 | 519 | 462 | 519 | 74,000 | 2,595 |
| 1998-10-06 | 458 | 462 | 458 | 462 | 17,000 | 2,310 |
| 1998-10-05 | 469 | 469 | 455 | 460 | 19,000 | 2,300 |
| 1998-10-02 | 477 | 477 | 470 | 470 | 54,000 | 2,350 |
| 1998-10-01 | 505 | 507 | 475 | 485 | 25,000 | 2,425 |
| 1998-09-30 | 530 | 548 | 517 | 517 | 115,000 | 2,585 |
| 1998-09-29 | 542 | 542 | 520 | 530 | 27,000 | 2,650 |
| 1998-09-28 | 521 | 550 | 521 | 544 | 44,000 | 2,720 |
| 1998-09-25 | 539 | 565 | 529 | 536 | 132,000 | 2,680 |
| 1998-09-24 | 511 | 550 | 500 | 550 | 396,000 | 2,750 |
| 1998-09-22 | 491 | 491 | 478 | 486 | 61,000 | 2,430 |
| 1998-09-21 | 459 | 463 | 454 | 462 | 138,000 | 2,310 |
| 1998-09-18 | 409 | 454 | 401 | 454 | 136,000 | 2,270 |
| 1998-09-17 | 425 | 429 | 405 | 415 | 133,000 | 2,075 |
| 1998-09-16 | 440 | 442 | 430 | 430 | 169,000 | 2,150 |
| 1998-09-14 | 450 | 455 | 440 | 450 | 42,000 | 2,250 |
| 1998-09-11 | 481 | 481 | 454 | 454 | 113,000 | 2,270 |
| 1998-09-10 | 490 | 491 | 483 | 484 | 23,000 | 2,420 |
| 1998-09-09 | 504 | 504 | 490 | 495 | 20,000 | 2,475 |
| 1998-09-08 | 504 | 514 | 501 | 505 | 35,000 | 2,525 |
| 1998-09-07 | 493 | 520 | 483 | 514 | 57,000 | 2,570 |
| 1998-09-04 | 495 | 502 | 490 | 502 | 54,000 | 2,510 |
| 1998-09-03 | 504 | 504 | 497 | 497 | 101,000 | 2,485 |
| 1998-09-02 | 516 | 518 | 499 | 499 | 139,000 | 2,495 |
| 1998-09-01 | 506 | 509 | 500 | 509 | 87,000 | 2,545 |
| 1998-08-31 | 510 | 513 | 508 | 508 | 205,000 | 2,540 |
| 1998-08-28 | 500 | 521 | 500 | 510 | 84,000 | 2,550 |
| 1998-08-27 | 540 | 540 | 510 | 515 | 24,000 | 2,575 |
| 1998-08-26 | 550 | 550 | 541 | 541 | 13,000 | 2,705 |
| 1998-08-25 | 545 | 596 | 542 | 542 | 62,000 | 2,710 |
| 1998-08-24 | 571 | 571 | 565 | 565 | 11,000 | 2,825 |
| 1998-08-21 | 570 | 580 | 568 | 580 | 38,000 | 2,900 |
| 1998-08-20 | 561 | 563 | 560 | 560 | 86,000 | 2,800 |
| 1998-08-19 | 555 | 556 | 550 | 555 | 49,000 | 2,775 |
| 1998-08-18 | 537 | 548 | 537 | 548 | 52,000 | 2,740 |
| 1998-08-17 | 539 | 542 | 530 | 531 | 46,000 | 2,655 |
| 1998-08-14 | 534 | 540 | 530 | 538 | 102,000 | 2,690 |
| 1998-08-13 | 550 | 553 | 530 | 541 | 105,000 | 2,705 |
| 1998-08-12 | 580 | 580 | 570 | 570 | 51,000 | 2,850 |
| 1998-08-11 | 596 | 596 | 573 | 580 | 19,000 | 2,900 |
| 1998-08-10 | 619 | 619 | 600 | 600 | 60,000 | 3,000 |
| 1998-08-07 | 620 | 620 | 616 | 620 | 35,000 | 3,100 |
| 1998-08-06 | 616 | 624 | 614 | 614 | 23,000 | 3,070 |
| 1998-08-05 | 610 | 620 | 610 | 620 | 57,000 | 3,100 |
| 1998-08-04 | 618 | 618 | 613 | 615 | 33,000 | 3,075 |
| 1998-08-03 | 623 | 626 | 615 | 615 | 102,000 | 3,075 |
| 1998-07-31 | 612 | 620 | 612 | 620 | 124,000 | 3,100 |
| 1998-07-30 | 620 | 622 | 619 | 622 | 101,000 | 3,110 |
| 1998-07-29 | 623 | 623 | 620 | 620 | 41,000 | 3,100 |
| 1998-07-28 | 620 | 620 | 613 | 613 | 94,000 | 3,065 |
| 1998-07-27 | 645 | 651 | 610 | 620 | 73,000 | 3,100 |
| 1998-07-24 | 651 | 652 | 650 | 652 | 75,000 | 3,260 |
| 1998-07-23 | 652 | 659 | 652 | 653 | 25,000 | 3,265 |
| 1998-07-22 | 661 | 661 | 656 | 659 | 77,000 | 3,295 |
| 1998-07-21 | 665 | 670 | 662 | 662 | 51,000 | 3,310 |
| 1998-07-17 | 679 | 679 | 665 | 665 | 49,000 | 3,325 |
| 1998-07-16 | 676 | 680 | 665 | 680 | 33,000 | 3,400 |
| 1998-07-15 | 675 | 687 | 673 | 673 | 28,000 | 3,365 |
| 1998-07-14 | 670 | 675 | 660 | 673 | 132,000 | 3,365 |
| 1998-07-13 | 663 | 673 | 662 | 673 | 17,000 | 3,365 |
| 1998-07-10 | 679 | 691 | 675 | 675 | 45,000 | 3,375 |
| 1998-07-09 | 700 | 700 | 678 | 679 | 69,000 | 3,395 |
| 1998-07-08 | 719 | 720 | 701 | 701 | 16,000 | 3,505 |
| 1998-07-07 | 706 | 719 | 700 | 709 | 9,000 | 3,545 |
| 1998-07-06 | 752 | 753 | 720 | 720 | 80,000 | 3,600 |
| 1998-07-03 | 740 | 755 | 731 | 750 | 131,000 | 3,750 |
| 1998-07-02 | 722 | 730 | 722 | 724 | 32,000 | 3,620 |
| 1998-07-01 | 702 | 746 | 702 | 712 | 88,000 | 3,560 |
| 1998-06-30 | 701 | 738 | 701 | 732 | 67,000 | 3,660 |
| 1998-06-29 | 690 | 706 | 690 | 706 | 55,000 | 3,530 |
| 1998-06-26 | 683 | 691 | 683 | 689 | 36,000 | 3,445 |
| 1998-06-25 | 682 | 693 | 681 | 681 | 47,000 | 3,405 |
| 1998-06-24 | 675 | 695 | 675 | 680 | 60,000 | 3,400 |
| 1998-06-23 | 716 | 725 | 643 | 675 | 121,000 | 3,375 |
| 1998-06-22 | 712 | 727 | 712 | 726 | 35,000 | 3,630 |
| 1998-06-19 | 720 | 720 | 705 | 710 | 25,000 | 3,550 |
| 1998-06-18 | 730 | 761 | 721 | 740 | 75,000 | 3,700 |
| 1998-06-17 | 730 | 731 | 695 | 701 | 24,000 | 3,505 |
| 1998-06-16 | 752 | 753 | 749 | 749 | 34,000 | 3,745 |
| 1998-06-15 | 752 | 753 | 752 | 753 | 6,000 | 3,765 |
| 1998-06-12 | 755 | 760 | 755 | 756 | 119,000 | 3,780 |
| 1998-06-11 | 765 | 765 | 755 | 758 | 58,000 | 3,790 |
| 1998-06-10 | 775 | 778 | 765 | 765 | 104,000 | 3,825 |
| 1998-06-09 | 780 | 784 | 780 | 783 | 52,000 | 3,915 |
| 1998-06-08 | 796 | 796 | 790 | 790 | 9,000 | 3,950 |
| 1998-06-05 | 800 | 809 | 796 | 796 | 111,000 | 3,980 |
| 1998-06-04 | 800 | 806 | 800 | 806 | 40,000 | 4,030 |
| 1998-06-03 | 810 | 810 | 806 | 806 | 68,000 | 4,030 |
| 1998-06-02 | 791 | 810 | 791 | 807 | 93,000 | 4,035 |
| 1998-06-01 | 806 | 806 | 796 | 796 | 68,000 | 3,980 |
| 1998-05-29 | 791 | 809 | 791 | 796 | 155,000 | 3,980 |
| 1998-05-28 | 791 | 810 | 785 | 791 | 29,000 | 3,955 |
| 1998-05-27 | 800 | 804 | 796 | 796 | 18,000 | 3,980 |
| 1998-05-26 | 818 | 818 | 800 | 801 | 31,000 | 4,005 |
| 1998-05-25 | 813 | 828 | 808 | 828 | 57,000 | 4,140 |
| 1998-05-22 | 809 | 817 | 799 | 814 | 61,000 | 4,070 |
| 1998-05-21 | 789 | 801 | 789 | 800 | 65,000 | 4,000 |
| 1998-05-20 | 772 | 795 | 772 | 789 | 61,000 | 3,945 |
| 1998-05-19 | 743 | 770 | 743 | 770 | 46,000 | 3,850 |
| 1998-05-18 | 745 | 747 | 745 | 747 | 26,000 | 3,735 |
| 1998-05-15 | 741 | 750 | 741 | 745 | 29,000 | 3,725 |
| 1998-05-14 | 739 | 745 | 739 | 741 | 15,000 | 3,705 |
| 1998-05-13 | 750 | 750 | 741 | 743 | 16,000 | 3,715 |
| 1998-05-12 | 742 | 746 | 738 | 740 | 57,000 | 3,700 |
| 1998-05-11 | 739 | 746 | 739 | 746 | 4,000 | 3,730 |
| 1998-05-08 | 733 | 735 | 733 | 735 | 40,000 | 3,675 |
| 1998-05-07 | 730 | 737 | 730 | 733 | 30,000 | 3,665 |
| 1998-05-06 | 770 | 770 | 740 | 740 | 18,000 | 3,700 |
| 1998-05-01 | 755 | 760 | 742 | 750 | 12,000 | 3,750 |
| 1998-04-30 | 715 | 732 | 715 | 732 | 21,000 | 3,660 |
| 1998-04-28 | 716 | 716 | 685 | 695 | 47,000 | 3,475 |
| 1998-04-27 | 735 | 740 | 734 | 736 | 53,000 | 3,680 |
| 1998-04-24 | 780 | 780 | 769 | 769 | 46,000 | 3,845 |
| 1998-04-23 | 787 | 790 | 770 | 770 | 54,000 | 3,850 |
| 1998-04-22 | 792 | 803 | 792 | 797 | 183,000 | 3,985 |
| 1998-04-21 | 773 | 803 | 773 | 802 | 19,000 | 4,010 |
| 1998-04-20 | 775 | 780 | 775 | 776 | 18,000 | 3,880 |
| 1998-04-17 | 772 | 773 | 770 | 772 | 22,000 | 3,860 |
| 1998-04-16 | 777 | 777 | 770 | 771 | 39,000 | 3,855 |
| 1998-04-15 | 770 | 770 | 770 | 770 | 43,000 | 3,850 |
| 1998-04-14 | 780 | 780 | 770 | 770 | 44,000 | 3,850 |
| 1998-04-13 | 770 | 770 | 770 | 770 | 3,000 | 3,850 |
| 1998-04-10 | 796 | 796 | 769 | 769 | 25,000 | 3,845 |
| 1998-04-09 | 781 | 782 | 771 | 775 | 25,000 | 3,875 |
| 1998-04-08 | 759 | 770 | 758 | 770 | 53,000 | 3,850 |
| 1998-04-07 | 736 | 762 | 736 | 758 | 48,000 | 3,790 |
| 1998-04-06 | 750 | 754 | 736 | 754 | 51,000 | 3,770 |
| 1998-04-03 | 790 | 798 | 757 | 761 | 24,000 | 3,805 |
| 1998-04-02 | 855 | 855 | 810 | 810 | 73,000 | 4,050 |
| 1998-04-01 | 854 | 859 | 854 | 855 | 119,000 | 4,275 |
| 1998-03-31 | 851 | 860 | 825 | 855 | 83,000 | 4,275 |
| 1998-03-30 | 851 | 864 | 851 | 861 | 155,000 | 4,305 |
| 1998-03-27 | 850 | 851 | 850 | 851 | 57,000 | 4,255 |
| 1998-03-26 | 853 | 865 | 853 | 853 | 23,000 | 4,265 |
| 1998-03-25 | 832 | 832 | 809 | 828 | 72,000 | 4,140 |
| 1998-03-24 | 859 | 859 | 830 | 830 | 150,000 | 4,150 |
| 1998-03-23 | 870 | 870 | 841 | 841 | 62,000 | 4,205 |
| 1998-03-20 | 844 | 860 | 835 | 860 | 213,000 | 4,300 |
| 1998-03-19 | 844 | 848 | 844 | 844 | 20,000 | 4,220 |
| 1998-03-18 | 850 | 853 | 843 | 843 | 103,000 | 4,215 |
| 1998-03-17 | 838 | 848 | 835 | 848 | 66,000 | 4,240 |
| 1998-03-16 | 833 | 850 | 832 | 838 | 34,000 | 4,190 |
| 1998-03-13 | 820 | 850 | 820 | 850 | 64,000 | 4,250 |
| 1998-03-12 | 831 | 831 | 816 | 820 | 9,000 | 4,100 |
| 1998-03-11 | 840 | 840 | 833 | 833 | 26,000 | 4,165 |
| 1998-03-10 | 835 | 845 | 835 | 840 | 146,000 | 4,200 |
| 1998-03-09 | 823 | 838 | 823 | 838 | 62,000 | 4,190 |
| 1998-03-06 | 800 | 830 | 800 | 830 | 10,000 | 4,150 |
| 1998-03-05 | 783 | 820 | 783 | 820 | 110,000 | 4,100 |
| 1998-03-04 | 806 | 813 | 806 | 813 | 5,000 | 4,065 |
| 1998-03-03 | 810 | 813 | 793 | 813 | 16,000 | 4,065 |
| 1998-03-02 | 795 | 800 | 795 | 800 | 33,000 | 4,000 |
| 1998-02-27 | 790 | 795 | 790 | 790 | 39,000 | 3,950 |
| 1998-02-26 | 788 | 790 | 785 | 785 | 20,000 | 3,925 |
| 1998-02-25 | 782 | 800 | 781 | 788 | 51,000 | 3,940 |
| 1998-02-24 | 800 | 800 | 789 | 790 | 20,000 | 3,950 |
| 1998-02-23 | 791 | 792 | 791 | 792 | 23,000 | 3,960 |
| 1998-02-20 | 781 | 782 | 780 | 782 | 13,000 | 3,910 |
| 1998-02-19 | 790 | 790 | 781 | 781 | 34,000 | 3,905 |
| 1998-02-18 | 801 | 801 | 790 | 790 | 28,000 | 3,950 |
| 1998-02-17 | 799 | 800 | 791 | 800 | 126,000 | 4,000 |
| 1998-02-16 | 792 | 799 | 792 | 799 | 198,000 | 3,995 |
| 1998-02-13 | 798 | 798 | 792 | 792 | 15,000 | 3,960 |
| 1998-02-12 | 803 | 803 | 799 | 800 | 43,000 | 4,000 |
| 1998-02-10 | 809 | 812 | 800 | 800 | 104,000 | 4,000 |
| 1998-02-09 | 790 | 810 | 781 | 810 | 167,000 | 4,050 |
| 1998-02-06 | 804 | 804 | 788 | 791 | 44,000 | 3,955 |
| 1998-02-05 | 805 | 809 | 805 | 807 | 124,000 | 4,035 |
| 1998-02-04 | 821 | 823 | 821 | 822 | 248,000 | 4,110 |
| 1998-02-03 | 815 | 850 | 805 | 830 | 370,000 | 4,150 |
| 1998-02-02 | 823 | 825 | 802 | 805 | 150,000 | 4,025 |
| 1998-01-30 | 808 | 823 | 808 | 823 | 40,000 | 4,115 |
| 1998-01-29 | 815 | 820 | 812 | 818 | 53,000 | 4,090 |
| 1998-01-28 | 810 | 815 | 800 | 812 | 115,000 | 4,060 |
| 1998-01-27 | 823 | 835 | 800 | 801 | 205,000 | 4,005 |
| 1998-01-26 | 800 | 814 | 799 | 811 | 84,000 | 4,055 |
| 1998-01-23 | 770 | 790 | 770 | 785 | 94,000 | 3,925 |
| 1998-01-22 | 778 | 791 | 777 | 790 | 65,000 | 3,950 |
| 1998-01-21 | 799 | 809 | 778 | 778 | 86,000 | 3,890 |
| 1998-01-20 | 785 | 806 | 785 | 800 | 162,000 | 4,000 |
| 1998-01-19 | 790 | 820 | 790 | 806 | 193,000 | 4,030 |
| 1998-01-16 | 785 | 805 | 785 | 800 | 102,000 | 4,000 |
| 1998-01-14 | 791 | 791 | 785 | 785 | 25,000 | 3,925 |
| 1998-01-13 | 795 | 795 | 789 | 793 | 86,000 | 3,965 |
| 1998-01-12 | 798 | 798 | 790 | 790 | 15,000 | 3,950 |
| 1998-01-09 | 800 | 804 | 799 | 799 | 71,000 | 3,995 |
| 1998-01-08 | 790 | 800 | 785 | 800 | 37,000 | 4,000 |
| 1998-01-07 | 800 | 801 | 798 | 800 | 68,000 | 4,000 |
| 1998-01-06 | 790 | 800 | 788 | 800 | 62,000 | 4,000 |
| 1998-01-05 | 790 | 790 | 790 | 790 | 6,000 | 3,950 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
