8584 (株)ジャックス の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 370 | 400 | 365 | 400 | 48,000 | 2,000 |
| 1999-12-29 | 370 | 375 | 360 | 375 | 75,000 | 1,875 |
| 1999-12-28 | 381 | 381 | 371 | 375 | 54,000 | 1,875 |
| 1999-12-27 | 386 | 389 | 370 | 371 | 68,000 | 1,855 |
| 1999-12-24 | 375 | 400 | 374 | 391 | 117,000 | 1,955 |
| 1999-12-22 | 380 | 381 | 375 | 380 | 102,000 | 1,900 |
| 1999-12-21 | 390 | 394 | 386 | 390 | 164,000 | 1,950 |
| 1999-12-20 | 398 | 398 | 385 | 398 | 85,000 | 1,990 |
| 1999-12-17 | 390 | 398 | 389 | 395 | 115,000 | 1,975 |
| 1999-12-16 | 390 | 390 | 375 | 383 | 124,000 | 1,915 |
| 1999-12-15 | 395 | 405 | 390 | 393 | 129,000 | 1,965 |
| 1999-12-14 | 395 | 398 | 392 | 396 | 145,000 | 1,980 |
| 1999-12-13 | 396 | 397 | 388 | 390 | 133,000 | 1,950 |
| 1999-12-10 | 384 | 408 | 383 | 388 | 323,000 | 1,940 |
| 1999-12-09 | 399 | 404 | 392 | 392 | 142,000 | 1,960 |
| 1999-12-08 | 400 | 405 | 398 | 398 | 159,000 | 1,990 |
| 1999-12-07 | 400 | 403 | 399 | 399 | 111,000 | 1,995 |
| 1999-12-06 | 401 | 405 | 398 | 399 | 162,000 | 1,995 |
| 1999-12-03 | 403 | 405 | 398 | 400 | 268,000 | 2,000 |
| 1999-12-02 | 405 | 408 | 401 | 405 | 245,000 | 2,025 |
| 1999-12-01 | 408 | 423 | 405 | 423 | 184,000 | 2,115 |
| 1999-11-30 | 411 | 418 | 408 | 408 | 130,000 | 2,040 |
| 1999-11-29 | 412 | 420 | 408 | 411 | 169,000 | 2,055 |
| 1999-11-26 | 420 | 420 | 407 | 407 | 224,000 | 2,035 |
| 1999-11-25 | 431 | 432 | 415 | 416 | 204,000 | 2,080 |
| 1999-11-24 | 451 | 452 | 431 | 437 | 125,000 | 2,185 |
| 1999-11-22 | 450 | 465 | 450 | 452 | 104,000 | 2,260 |
| 1999-11-19 | 448 | 452 | 445 | 450 | 137,000 | 2,250 |
| 1999-11-18 | 444 | 458 | 444 | 453 | 115,000 | 2,265 |
| 1999-11-17 | 449 | 464 | 446 | 464 | 126,000 | 2,320 |
| 1999-11-16 | 420 | 439 | 419 | 439 | 105,000 | 2,195 |
| 1999-11-15 | 429 | 429 | 421 | 421 | 172,000 | 2,105 |
| 1999-11-12 | 431 | 434 | 425 | 429 | 429,000 | 2,145 |
| 1999-11-11 | 439 | 450 | 434 | 439 | 151,000 | 2,195 |
| 1999-11-10 | 447 | 447 | 432 | 433 | 279,000 | 2,165 |
| 1999-11-09 | 459 | 459 | 445 | 447 | 149,000 | 2,235 |
| 1999-11-08 | 479 | 479 | 448 | 459 | 143,000 | 2,295 |
| 1999-11-05 | 483 | 483 | 473 | 479 | 71,000 | 2,395 |
| 1999-11-04 | 480 | 480 | 471 | 477 | 73,000 | 2,385 |
| 1999-11-02 | 470 | 477 | 470 | 472 | 69,000 | 2,360 |
| 1999-11-01 | 485 | 486 | 480 | 484 | 192,000 | 2,420 |
| 1999-10-29 | 462 | 470 | 456 | 470 | 160,000 | 2,350 |
| 1999-10-28 | 451 | 451 | 441 | 447 | 110,000 | 2,235 |
| 1999-10-27 | 460 | 464 | 450 | 458 | 59,000 | 2,290 |
| 1999-10-26 | 480 | 481 | 453 | 459 | 171,000 | 2,295 |
| 1999-10-25 | 454 | 484 | 450 | 481 | 159,000 | 2,405 |
| 1999-10-22 | 451 | 460 | 451 | 459 | 103,000 | 2,295 |
| 1999-10-21 | 462 | 467 | 460 | 460 | 96,000 | 2,300 |
| 1999-10-20 | 467 | 478 | 460 | 477 | 135,000 | 2,385 |
| 1999-10-19 | 463 | 463 | 458 | 459 | 96,000 | 2,295 |
| 1999-10-18 | 435 | 448 | 435 | 448 | 131,000 | 2,240 |
| 1999-10-15 | 435 | 447 | 430 | 440 | 434,000 | 2,200 |
| 1999-10-14 | 446 | 456 | 441 | 444 | 326,000 | 2,220 |
| 1999-10-13 | 452 | 453 | 441 | 441 | 194,000 | 2,205 |
| 1999-10-12 | 459 | 464 | 451 | 458 | 179,000 | 2,290 |
| 1999-10-08 | 470 | 470 | 460 | 464 | 101,000 | 2,320 |
| 1999-10-07 | 477 | 477 | 470 | 470 | 105,000 | 2,350 |
| 1999-10-06 | 480 | 482 | 471 | 477 | 103,000 | 2,385 |
| 1999-10-05 | 492 | 492 | 485 | 485 | 114,000 | 2,425 |
| 1999-10-04 | 490 | 501 | 488 | 495 | 231,000 | 2,475 |
| 1999-10-01 | 463 | 475 | 457 | 475 | 382,000 | 2,375 |
| 1999-09-30 | 457 | 458 | 452 | 458 | 140,000 | 2,290 |
| 1999-09-29 | 470 | 470 | 451 | 456 | 46,000 | 2,280 |
| 1999-09-28 | 475 | 475 | 460 | 467 | 57,000 | 2,335 |
| 1999-09-27 | 470 | 474 | 460 | 462 | 86,000 | 2,310 |
| 1999-09-24 | 470 | 490 | 470 | 470 | 167,000 | 2,350 |
| 1999-09-22 | 475 | 487 | 473 | 476 | 93,000 | 2,380 |
| 1999-09-21 | 482 | 482 | 476 | 481 | 69,000 | 2,405 |
| 1999-09-20 | 474 | 480 | 467 | 472 | 88,000 | 2,360 |
| 1999-09-17 | 485 | 485 | 465 | 474 | 64,000 | 2,370 |
| 1999-09-16 | 459 | 510 | 450 | 500 | 327,000 | 2,500 |
| 1999-09-14 | 468 | 469 | 452 | 460 | 220,000 | 2,300 |
| 1999-09-13 | 468 | 479 | 465 | 470 | 114,000 | 2,350 |
| 1999-09-10 | 480 | 480 | 465 | 468 | 212,000 | 2,340 |
| 1999-09-09 | 482 | 489 | 480 | 480 | 48,000 | 2,400 |
| 1999-09-08 | 482 | 485 | 481 | 481 | 100,000 | 2,405 |
| 1999-09-07 | 485 | 495 | 482 | 482 | 154,000 | 2,410 |
| 1999-09-06 | 498 | 498 | 490 | 492 | 28,000 | 2,460 |
| 1999-09-03 | 497 | 500 | 490 | 495 | 87,000 | 2,475 |
| 1999-09-02 | 504 | 504 | 495 | 495 | 41,000 | 2,475 |
| 1999-09-01 | 485 | 505 | 481 | 504 | 189,000 | 2,520 |
| 1999-08-31 | 495 | 495 | 481 | 481 | 137,000 | 2,405 |
| 1999-08-30 | 496 | 497 | 495 | 495 | 32,000 | 2,475 |
| 1999-08-27 | 500 | 504 | 495 | 495 | 84,000 | 2,475 |
| 1999-08-26 | 498 | 510 | 498 | 500 | 44,000 | 2,500 |
| 1999-08-25 | 502 | 525 | 495 | 498 | 132,000 | 2,490 |
| 1999-08-24 | 528 | 528 | 508 | 508 | 43,000 | 2,540 |
| 1999-08-23 | 495 | 535 | 495 | 529 | 75,000 | 2,645 |
| 1999-08-20 | 495 | 506 | 495 | 497 | 90,000 | 2,485 |
| 1999-08-19 | 506 | 506 | 499 | 505 | 41,000 | 2,525 |
| 1999-08-18 | 510 | 520 | 495 | 514 | 105,000 | 2,570 |
| 1999-08-17 | 500 | 511 | 496 | 496 | 52,000 | 2,480 |
| 1999-08-16 | 495 | 510 | 495 | 508 | 51,000 | 2,540 |
| 1999-08-13 | 484 | 495 | 484 | 490 | 35,000 | 2,450 |
| 1999-08-12 | 495 | 502 | 489 | 499 | 77,000 | 2,495 |
| 1999-08-11 | 481 | 484 | 480 | 480 | 112,000 | 2,400 |
| 1999-08-10 | 484 | 485 | 482 | 484 | 66,000 | 2,420 |
| 1999-08-09 | 485 | 489 | 480 | 484 | 157,000 | 2,420 |
| 1999-08-06 | 501 | 505 | 486 | 486 | 244,000 | 2,430 |
| 1999-08-05 | 510 | 511 | 502 | 505 | 120,000 | 2,525 |
| 1999-08-04 | 518 | 518 | 513 | 516 | 58,000 | 2,580 |
| 1999-08-03 | 530 | 530 | 515 | 528 | 68,000 | 2,640 |
| 1999-08-02 | 516 | 520 | 512 | 512 | 41,000 | 2,560 |
| 1999-07-30 | 526 | 528 | 511 | 525 | 46,000 | 2,625 |
| 1999-07-29 | 512 | 520 | 512 | 520 | 39,000 | 2,600 |
| 1999-07-28 | 520 | 520 | 511 | 511 | 121,000 | 2,555 |
| 1999-07-27 | 522 | 522 | 515 | 519 | 110,000 | 2,595 |
| 1999-07-26 | 530 | 530 | 525 | 525 | 67,000 | 2,625 |
| 1999-07-23 | 532 | 551 | 530 | 533 | 199,000 | 2,665 |
| 1999-07-22 | 540 | 540 | 532 | 532 | 81,000 | 2,660 |
| 1999-07-21 | 550 | 550 | 538 | 545 | 95,000 | 2,725 |
| 1999-07-19 | 535 | 548 | 535 | 535 | 246,000 | 2,675 |
| 1999-07-16 | 557 | 557 | 525 | 535 | 328,000 | 2,675 |
| 1999-07-15 | 556 | 563 | 555 | 563 | 97,000 | 2,815 |
| 1999-07-14 | 565 | 566 | 555 | 556 | 148,000 | 2,780 |
| 1999-07-13 | 577 | 577 | 566 | 566 | 91,000 | 2,830 |
| 1999-07-12 | 566 | 577 | 550 | 574 | 172,000 | 2,870 |
| 1999-07-09 | 570 | 579 | 561 | 566 | 84,000 | 2,830 |
| 1999-07-08 | 555 | 570 | 553 | 565 | 158,000 | 2,825 |
| 1999-07-07 | 585 | 587 | 564 | 565 | 171,000 | 2,825 |
| 1999-07-06 | 569 | 587 | 563 | 580 | 421,000 | 2,900 |
| 1999-07-05 | 565 | 570 | 560 | 566 | 178,000 | 2,830 |
| 1999-07-02 | 555 | 560 | 550 | 560 | 151,000 | 2,800 |
| 1999-07-01 | 555 | 560 | 545 | 558 | 176,000 | 2,790 |
| 1999-06-30 | 555 | 555 | 550 | 554 | 71,000 | 2,770 |
| 1999-06-29 | 550 | 558 | 548 | 550 | 83,000 | 2,750 |
| 1999-06-28 | 551 | 551 | 541 | 545 | 29,000 | 2,725 |
| 1999-06-25 | 550 | 560 | 545 | 553 | 130,000 | 2,765 |
| 1999-06-24 | 560 | 561 | 550 | 551 | 81,000 | 2,755 |
| 1999-06-23 | 565 | 565 | 556 | 560 | 136,000 | 2,800 |
| 1999-06-22 | 560 | 564 | 551 | 560 | 157,000 | 2,800 |
| 1999-06-21 | 562 | 562 | 552 | 560 | 100,000 | 2,800 |
| 1999-06-18 | 541 | 565 | 540 | 555 | 208,000 | 2,775 |
| 1999-06-17 | 546 | 548 | 538 | 539 | 92,000 | 2,695 |
| 1999-06-16 | 552 | 552 | 538 | 539 | 103,000 | 2,695 |
| 1999-06-15 | 551 | 556 | 550 | 553 | 75,000 | 2,765 |
| 1999-06-14 | 562 | 562 | 554 | 559 | 74,000 | 2,795 |
| 1999-06-11 | 554 | 562 | 554 | 562 | 221,000 | 2,810 |
| 1999-06-10 | 552 | 556 | 552 | 553 | 147,000 | 2,765 |
| 1999-06-09 | 550 | 552 | 540 | 549 | 74,000 | 2,745 |
| 1999-06-08 | 546 | 550 | 543 | 550 | 84,000 | 2,750 |
| 1999-06-07 | 539 | 546 | 539 | 542 | 78,000 | 2,710 |
| 1999-06-04 | 529 | 531 | 526 | 531 | 46,000 | 2,655 |
| 1999-06-03 | 540 | 540 | 522 | 524 | 140,000 | 2,620 |
| 1999-06-02 | 544 | 544 | 540 | 543 | 61,000 | 2,715 |
| 1999-06-01 | 544 | 544 | 531 | 540 | 80,000 | 2,700 |
| 1999-05-31 | 526 | 541 | 525 | 541 | 83,000 | 2,705 |
| 1999-05-28 | 535 | 535 | 526 | 527 | 63,000 | 2,635 |
| 1999-05-27 | 536 | 545 | 526 | 545 | 136,000 | 2,725 |
| 1999-05-26 | 530 | 537 | 525 | 534 | 105,000 | 2,670 |
| 1999-05-25 | 545 | 545 | 532 | 535 | 172,000 | 2,675 |
| 1999-05-24 | 550 | 560 | 547 | 547 | 162,000 | 2,735 |
| 1999-05-21 | 565 | 570 | 546 | 563 | 361,000 | 2,815 |
| 1999-05-20 | 575 | 575 | 560 | 564 | 217,000 | 2,820 |
| 1999-05-19 | 575 | 580 | 555 | 555 | 365,000 | 2,775 |
| 1999-05-18 | 590 | 609 | 585 | 585 | 225,000 | 2,925 |
| 1999-05-17 | 599 | 599 | 585 | 594 | 360,000 | 2,970 |
| 1999-05-14 | 620 | 620 | 601 | 601 | 1,012,000 | 3,005 |
| 1999-05-13 | 570 | 624 | 569 | 606 | 1,736,000 | 3,030 |
| 1999-05-12 | 560 | 565 | 558 | 565 | 198,000 | 2,825 |
| 1999-05-11 | 553 | 565 | 553 | 558 | 131,000 | 2,790 |
| 1999-05-10 | 565 | 568 | 551 | 552 | 132,000 | 2,760 |
| 1999-05-07 | 570 | 570 | 555 | 556 | 223,000 | 2,780 |
| 1999-05-06 | 571 | 571 | 550 | 565 | 249,000 | 2,825 |
| 1999-04-30 | 550 | 550 | 538 | 541 | 130,000 | 2,705 |
| 1999-04-28 | 560 | 560 | 540 | 540 | 314,000 | 2,700 |
| 1999-04-27 | 549 | 558 | 545 | 555 | 270,000 | 2,775 |
| 1999-04-26 | 536 | 545 | 536 | 544 | 167,000 | 2,720 |
| 1999-04-23 | 529 | 534 | 525 | 534 | 145,000 | 2,670 |
| 1999-04-22 | 523 | 530 | 519 | 530 | 272,000 | 2,650 |
| 1999-04-21 | 537 | 537 | 520 | 520 | 174,000 | 2,600 |
| 1999-04-20 | 545 | 545 | 525 | 527 | 162,000 | 2,635 |
| 1999-04-19 | 565 | 565 | 553 | 554 | 118,000 | 2,770 |
| 1999-04-16 | 565 | 567 | 552 | 565 | 218,000 | 2,825 |
| 1999-04-15 | 575 | 575 | 560 | 565 | 207,000 | 2,825 |
| 1999-04-14 | 576 | 580 | 559 | 561 | 349,000 | 2,805 |
| 1999-04-13 | 551 | 569 | 551 | 566 | 402,000 | 2,830 |
| 1999-04-12 | 565 | 565 | 549 | 549 | 525,000 | 2,745 |
| 1999-04-09 | 559 | 570 | 541 | 570 | 1,142,000 | 2,850 |
| 1999-04-08 | 523 | 525 | 518 | 525 | 347,000 | 2,625 |
| 1999-04-07 | 510 | 518 | 505 | 518 | 182,000 | 2,590 |
| 1999-04-06 | 500 | 505 | 495 | 505 | 158,000 | 2,525 |
| 1999-04-05 | 491 | 502 | 491 | 496 | 270,000 | 2,480 |
| 1999-04-02 | 500 | 503 | 491 | 491 | 201,000 | 2,455 |
| 1999-04-01 | 492 | 499 | 491 | 497 | 340,000 | 2,485 |
| 1999-03-31 | 500 | 501 | 489 | 501 | 305,000 | 2,505 |
| 1999-03-30 | 512 | 514 | 500 | 504 | 282,000 | 2,520 |
| 1999-03-29 | 516 | 520 | 510 | 514 | 300,000 | 2,570 |
| 1999-03-26 | 521 | 521 | 510 | 511 | 640,000 | 2,555 |
| 1999-03-25 | 495 | 506 | 493 | 506 | 558,000 | 2,530 |
| 1999-03-24 | 495 | 495 | 485 | 494 | 467,000 | 2,470 |
| 1999-03-23 | 489 | 495 | 486 | 491 | 387,000 | 2,455 |
| 1999-03-19 | 480 | 484 | 474 | 474 | 548,000 | 2,370 |
| 1999-03-18 | 491 | 495 | 477 | 477 | 481,000 | 2,385 |
| 1999-03-17 | 495 | 500 | 477 | 488 | 706,000 | 2,440 |
| 1999-03-16 | 480 | 490 | 475 | 490 | 546,000 | 2,450 |
| 1999-03-15 | 479 | 484 | 473 | 475 | 605,000 | 2,375 |
| 1999-03-12 | 469 | 470 | 463 | 465 | 393,000 | 2,325 |
| 1999-03-11 | 470 | 472 | 460 | 461 | 383,000 | 2,305 |
| 1999-03-10 | 464 | 468 | 458 | 467 | 605,000 | 2,335 |
| 1999-03-09 | 445 | 465 | 443 | 464 | 907,000 | 2,320 |
| 1999-03-08 | 441 | 449 | 440 | 445 | 380,000 | 2,225 |
| 1999-03-05 | 435 | 440 | 431 | 439 | 355,000 | 2,195 |
| 1999-03-04 | 437 | 437 | 432 | 432 | 133,000 | 2,160 |
| 1999-03-03 | 431 | 437 | 427 | 437 | 172,000 | 2,185 |
| 1999-03-02 | 443 | 443 | 430 | 430 | 175,000 | 2,150 |
| 1999-03-01 | 441 | 457 | 441 | 447 | 487,000 | 2,235 |
| 1999-02-26 | 424 | 447 | 420 | 441 | 952,000 | 2,205 |
| 1999-02-25 | 418 | 424 | 414 | 424 | 689,000 | 2,120 |
| 1999-02-24 | 424 | 424 | 418 | 418 | 578,000 | 2,090 |
| 1999-02-23 | 429 | 434 | 419 | 424 | 546,000 | 2,120 |
| 1999-02-22 | 445 | 445 | 429 | 429 | 312,000 | 2,145 |
| 1999-02-19 | 451 | 454 | 440 | 440 | 659,000 | 2,200 |
| 1999-02-18 | 436 | 450 | 436 | 446 | 505,000 | 2,230 |
| 1999-02-17 | 426 | 436 | 425 | 426 | 837,000 | 2,130 |
| 1999-02-16 | 430 | 432 | 416 | 422 | 553,000 | 2,110 |
| 1999-02-15 | 440 | 450 | 429 | 429 | 448,000 | 2,145 |
| 1999-02-12 | 448 | 450 | 430 | 435 | 628,000 | 2,175 |
| 1999-02-10 | 476 | 477 | 440 | 443 | 549,000 | 2,215 |
| 1999-02-09 | 494 | 495 | 471 | 476 | 166,000 | 2,380 |
| 1999-02-08 | 495 | 495 | 489 | 489 | 101,000 | 2,445 |
| 1999-02-05 | 491 | 500 | 485 | 495 | 151,000 | 2,475 |
| 1999-02-04 | 512 | 514 | 502 | 511 | 56,000 | 2,555 |
| 1999-02-03 | 515 | 515 | 512 | 513 | 32,000 | 2,565 |
| 1999-02-02 | 545 | 549 | 535 | 535 | 39,000 | 2,675 |
| 1999-02-01 | 551 | 552 | 546 | 549 | 48,000 | 2,745 |
| 1999-01-29 | 525 | 545 | 525 | 545 | 41,000 | 2,725 |
| 1999-01-28 | 539 | 548 | 525 | 525 | 83,000 | 2,625 |
| 1999-01-27 | 553 | 553 | 549 | 549 | 70,000 | 2,745 |
| 1999-01-26 | 536 | 559 | 536 | 553 | 102,000 | 2,765 |
| 1999-01-25 | 564 | 564 | 543 | 543 | 171,000 | 2,715 |
| 1999-01-22 | 554 | 555 | 538 | 538 | 49,000 | 2,690 |
| 1999-01-21 | 522 | 555 | 522 | 551 | 41,000 | 2,755 |
| 1999-01-20 | 516 | 520 | 510 | 520 | 94,000 | 2,600 |
| 1999-01-19 | 510 | 520 | 509 | 515 | 7,000 | 2,575 |
| 1999-01-18 | 501 | 510 | 501 | 509 | 12,000 | 2,545 |
| 1999-01-14 | 495 | 496 | 494 | 496 | 10,000 | 2,480 |
| 1999-01-13 | 502 | 503 | 499 | 499 | 30,000 | 2,495 |
| 1999-01-12 | 504 | 504 | 500 | 502 | 27,000 | 2,510 |
| 1999-01-11 | 505 | 510 | 504 | 504 | 16,000 | 2,520 |
| 1999-01-08 | 506 | 508 | 501 | 504 | 18,000 | 2,520 |
| 1999-01-07 | 521 | 521 | 508 | 510 | 5,000 | 2,550 |
| 1999-01-06 | 486 | 490 | 481 | 481 | 247,000 | 2,405 |
| 1999-01-05 | 490 | 490 | 483 | 483 | 30,000 | 2,415 |
| 1999-01-04 | 519 | 519 | 485 | 485 | 28,000 | 2,425 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
