8584 (株)ジャックス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 304 | 304 | 301 | 302 | 17,000 | 1,510 |
| 2000-12-28 | 308 | 308 | 301 | 304 | 16,000 | 1,520 |
| 2000-12-27 | 310 | 310 | 303 | 308 | 8,000 | 1,540 |
| 2000-12-26 | 311 | 317 | 309 | 309 | 22,000 | 1,545 |
| 2000-12-25 | 305 | 320 | 300 | 311 | 123,000 | 1,555 |
| 2000-12-22 | 300 | 303 | 300 | 301 | 59,000 | 1,505 |
| 2000-12-21 | 300 | 303 | 300 | 301 | 35,000 | 1,505 |
| 2000-12-20 | 302 | 310 | 302 | 310 | 43,000 | 1,550 |
| 2000-12-19 | 315 | 315 | 310 | 310 | 77,000 | 1,550 |
| 2000-12-18 | 316 | 321 | 315 | 315 | 41,000 | 1,575 |
| 2000-12-15 | 325 | 325 | 317 | 319 | 26,000 | 1,595 |
| 2000-12-14 | 326 | 326 | 320 | 320 | 25,000 | 1,600 |
| 2000-12-13 | 328 | 328 | 322 | 326 | 34,000 | 1,630 |
| 2000-12-12 | 321 | 335 | 317 | 328 | 202,000 | 1,640 |
| 2000-12-11 | 313 | 321 | 313 | 321 | 22,000 | 1,605 |
| 2000-12-08 | 330 | 330 | 312 | 313 | 125,000 | 1,565 |
| 2000-12-07 | 316 | 316 | 311 | 315 | 40,000 | 1,575 |
| 2000-12-06 | 312 | 317 | 312 | 315 | 33,000 | 1,575 |
| 2000-12-05 | 333 | 333 | 312 | 312 | 54,000 | 1,560 |
| 2000-12-04 | 340 | 340 | 328 | 328 | 40,000 | 1,640 |
| 2000-12-01 | 313 | 332 | 313 | 332 | 71,000 | 1,660 |
| 2000-11-30 | 313 | 320 | 312 | 318 | 52,000 | 1,590 |
| 2000-11-29 | 311 | 312 | 310 | 310 | 18,000 | 1,550 |
| 2000-11-28 | 302 | 308 | 302 | 307 | 18,000 | 1,535 |
| 2000-11-27 | 319 | 324 | 309 | 309 | 56,000 | 1,545 |
| 2000-11-24 | 300 | 345 | 300 | 329 | 131,000 | 1,645 |
| 2000-11-22 | 298 | 302 | 298 | 302 | 41,000 | 1,510 |
| 2000-11-21 | 300 | 300 | 297 | 299 | 39,000 | 1,495 |
| 2000-11-20 | 301 | 303 | 299 | 299 | 51,000 | 1,495 |
| 2000-11-17 | 300 | 302 | 300 | 302 | 70,000 | 1,510 |
| 2000-11-16 | 303 | 304 | 303 | 303 | 52,000 | 1,515 |
| 2000-11-15 | 302 | 310 | 300 | 300 | 46,000 | 1,500 |
| 2000-11-14 | 304 | 308 | 303 | 305 | 53,000 | 1,525 |
| 2000-11-13 | 301 | 303 | 300 | 303 | 60,000 | 1,515 |
| 2000-11-10 | 301 | 302 | 300 | 300 | 39,000 | 1,500 |
| 2000-11-09 | 303 | 308 | 301 | 301 | 65,000 | 1,505 |
| 2000-11-08 | 312 | 312 | 303 | 305 | 51,000 | 1,525 |
| 2000-11-07 | 308 | 310 | 301 | 301 | 74,000 | 1,505 |
| 2000-11-06 | 300 | 308 | 300 | 308 | 41,000 | 1,540 |
| 2000-11-02 | 295 | 304 | 295 | 301 | 50,000 | 1,505 |
| 2000-11-01 | 281 | 295 | 281 | 295 | 74,000 | 1,475 |
| 2000-10-31 | 295 | 298 | 284 | 286 | 122,000 | 1,430 |
| 2000-10-30 | 292 | 301 | 292 | 294 | 34,000 | 1,470 |
| 2000-10-27 | 302 | 305 | 297 | 302 | 108,000 | 1,510 |
| 2000-10-26 | 320 | 320 | 300 | 307 | 124,000 | 1,535 |
| 2000-10-25 | 295 | 350 | 292 | 311 | 268,000 | 1,555 |
| 2000-10-24 | 290 | 297 | 285 | 289 | 138,000 | 1,445 |
| 2000-10-23 | 306 | 308 | 292 | 292 | 176,000 | 1,460 |
| 2000-10-20 | 308 | 314 | 306 | 307 | 138,000 | 1,535 |
| 2000-10-19 | 312 | 312 | 310 | 310 | 168,000 | 1,550 |
| 2000-10-18 | 308 | 313 | 307 | 313 | 316,000 | 1,565 |
| 2000-10-17 | 306 | 321 | 306 | 313 | 454,000 | 1,565 |
| 2000-10-16 | 358 | 358 | 345 | 346 | 37,000 | 1,730 |
| 2000-10-13 | 345 | 350 | 341 | 345 | 196,000 | 1,725 |
| 2000-10-12 | 342 | 344 | 340 | 340 | 61,000 | 1,700 |
| 2000-10-11 | 348 | 353 | 341 | 348 | 100,000 | 1,740 |
| 2000-10-10 | 355 | 355 | 349 | 353 | 97,000 | 1,765 |
| 2000-10-06 | 361 | 362 | 356 | 359 | 121,000 | 1,795 |
| 2000-10-05 | 366 | 366 | 362 | 365 | 27,000 | 1,825 |
| 2000-10-04 | 360 | 367 | 353 | 367 | 40,000 | 1,835 |
| 2000-10-03 | 365 | 370 | 361 | 369 | 65,000 | 1,845 |
| 2000-10-02 | 375 | 376 | 368 | 369 | 86,000 | 1,845 |
| 2000-09-29 | 354 | 378 | 354 | 378 | 135,000 | 1,890 |
| 2000-09-28 | 375 | 377 | 360 | 364 | 104,000 | 1,820 |
| 2000-09-27 | 383 | 384 | 376 | 376 | 94,000 | 1,880 |
| 2000-09-26 | 376 | 385 | 376 | 381 | 157,000 | 1,905 |
| 2000-09-25 | 397 | 397 | 375 | 376 | 128,000 | 1,880 |
| 2000-09-22 | 394 | 395 | 388 | 390 | 33,000 | 1,950 |
| 2000-09-21 | 385 | 395 | 385 | 395 | 155,000 | 1,975 |
| 2000-09-20 | 394 | 395 | 392 | 395 | 114,000 | 1,975 |
| 2000-09-19 | 390 | 394 | 387 | 394 | 131,000 | 1,970 |
| 2000-09-18 | 396 | 401 | 391 | 394 | 86,000 | 1,970 |
| 2000-09-14 | 406 | 409 | 402 | 404 | 100,000 | 2,020 |
| 2000-09-13 | 395 | 402 | 395 | 402 | 96,000 | 2,010 |
| 2000-09-12 | 387 | 394 | 387 | 392 | 114,000 | 1,960 |
| 2000-09-11 | 390 | 400 | 390 | 393 | 56,000 | 1,965 |
| 2000-09-08 | 400 | 413 | 400 | 410 | 231,000 | 2,050 |
| 2000-09-07 | 400 | 403 | 390 | 399 | 103,000 | 1,995 |
| 2000-09-06 | 405 | 406 | 395 | 405 | 139,000 | 2,025 |
| 2000-09-05 | 401 | 410 | 401 | 410 | 104,000 | 2,050 |
| 2000-09-04 | 405 | 412 | 404 | 412 | 120,000 | 2,060 |
| 2000-09-01 | 402 | 424 | 402 | 422 | 866,000 | 2,110 |
| 2000-08-31 | 391 | 411 | 385 | 400 | 1,063,000 | 2,000 |
| 2000-08-30 | 387 | 399 | 383 | 395 | 846,000 | 1,975 |
| 2000-08-29 | 394 | 396 | 385 | 385 | 314,000 | 1,925 |
| 2000-08-28 | 404 | 408 | 399 | 402 | 261,000 | 2,010 |
| 2000-08-25 | 402 | 425 | 402 | 424 | 840,000 | 2,120 |
| 2000-08-24 | 395 | 405 | 392 | 402 | 993,000 | 2,010 |
| 2000-08-23 | 385 | 396 | 383 | 392 | 499,000 | 1,960 |
| 2000-08-22 | 379 | 383 | 374 | 383 | 553,000 | 1,915 |
| 2000-08-21 | 370 | 371 | 363 | 363 | 1,451,000 | 1,815 |
| 2000-08-18 | 366 | 381 | 355 | 369 | 1,778,000 | 1,845 |
| 2000-08-17 | 376 | 389 | 376 | 386 | 194,000 | 1,930 |
| 2000-08-16 | 381 | 387 | 370 | 370 | 299,000 | 1,850 |
| 2000-08-15 | 368 | 377 | 366 | 377 | 270,000 | 1,885 |
| 2000-08-14 | 359 | 365 | 359 | 364 | 131,000 | 1,820 |
| 2000-08-11 | 352 | 359 | 352 | 359 | 131,000 | 1,795 |
| 2000-08-10 | 350 | 350 | 346 | 350 | 37,000 | 1,750 |
| 2000-08-09 | 346 | 350 | 346 | 346 | 23,000 | 1,730 |
| 2000-08-08 | 354 | 354 | 347 | 347 | 68,000 | 1,735 |
| 2000-08-07 | 355 | 355 | 348 | 354 | 39,000 | 1,770 |
| 2000-08-04 | 356 | 356 | 350 | 351 | 71,000 | 1,755 |
| 2000-08-03 | 345 | 347 | 342 | 342 | 93,000 | 1,710 |
| 2000-08-02 | 349 | 350 | 345 | 347 | 61,000 | 1,735 |
| 2000-08-01 | 345 | 350 | 344 | 348 | 47,000 | 1,740 |
| 2000-07-31 | 345 | 347 | 342 | 342 | 61,000 | 1,710 |
| 2000-07-28 | 349 | 357 | 345 | 357 | 112,000 | 1,785 |
| 2000-07-27 | 359 | 359 | 346 | 349 | 58,000 | 1,745 |
| 2000-07-26 | 359 | 364 | 355 | 360 | 120,000 | 1,800 |
| 2000-07-25 | 340 | 360 | 340 | 354 | 121,000 | 1,770 |
| 2000-07-24 | 358 | 358 | 345 | 355 | 40,000 | 1,775 |
| 2000-07-21 | 355 | 361 | 355 | 359 | 127,000 | 1,795 |
| 2000-07-19 | 345 | 354 | 345 | 354 | 70,000 | 1,770 |
| 2000-07-18 | 354 | 356 | 348 | 354 | 151,000 | 1,770 |
| 2000-07-17 | 360 | 368 | 354 | 354 | 85,000 | 1,770 |
| 2000-07-14 | 357 | 362 | 352 | 360 | 82,000 | 1,800 |
| 2000-07-13 | 368 | 368 | 350 | 351 | 99,000 | 1,755 |
| 2000-07-12 | 370 | 370 | 366 | 369 | 99,000 | 1,845 |
| 2000-07-11 | 365 | 367 | 363 | 367 | 113,000 | 1,835 |
| 2000-07-10 | 362 | 363 | 360 | 363 | 83,000 | 1,815 |
| 2000-07-07 | 355 | 359 | 355 | 356 | 55,000 | 1,780 |
| 2000-07-06 | 356 | 358 | 355 | 355 | 83,000 | 1,775 |
| 2000-07-05 | 362 | 365 | 357 | 357 | 92,000 | 1,785 |
| 2000-07-04 | 373 | 375 | 361 | 362 | 182,000 | 1,810 |
| 2000-07-03 | 350 | 360 | 341 | 358 | 271,000 | 1,790 |
| 2000-06-30 | 341 | 345 | 335 | 339 | 111,000 | 1,695 |
| 2000-06-29 | 335 | 341 | 335 | 341 | 76,000 | 1,705 |
| 2000-06-28 | 334 | 337 | 333 | 333 | 56,000 | 1,665 |
| 2000-06-27 | 334 | 335 | 333 | 334 | 61,000 | 1,670 |
| 2000-06-26 | 338 | 341 | 334 | 334 | 58,000 | 1,670 |
| 2000-06-23 | 336 | 345 | 335 | 336 | 115,000 | 1,680 |
| 2000-06-22 | 343 | 343 | 337 | 338 | 70,000 | 1,690 |
| 2000-06-21 | 333 | 342 | 333 | 338 | 173,000 | 1,690 |
| 2000-06-20 | 339 | 339 | 333 | 336 | 73,000 | 1,680 |
| 2000-06-19 | 335 | 340 | 333 | 337 | 62,000 | 1,685 |
| 2000-06-16 | 350 | 351 | 340 | 343 | 87,000 | 1,715 |
| 2000-06-15 | 350 | 350 | 341 | 350 | 124,000 | 1,750 |
| 2000-06-14 | 346 | 351 | 343 | 343 | 85,000 | 1,715 |
| 2000-06-13 | 350 | 353 | 345 | 345 | 148,000 | 1,725 |
| 2000-06-12 | 334 | 346 | 334 | 345 | 99,000 | 1,725 |
| 2000-06-09 | 323 | 334 | 323 | 334 | 107,000 | 1,670 |
| 2000-06-08 | 322 | 329 | 320 | 328 | 120,000 | 1,640 |
| 2000-06-07 | 320 | 324 | 318 | 322 | 110,000 | 1,610 |
| 2000-06-06 | 322 | 324 | 317 | 318 | 185,000 | 1,590 |
| 2000-06-05 | 324 | 332 | 322 | 322 | 107,000 | 1,610 |
| 2000-06-02 | 325 | 325 | 324 | 324 | 76,000 | 1,620 |
| 2000-06-01 | 321 | 326 | 321 | 325 | 52,000 | 1,625 |
| 2000-05-31 | 333 | 335 | 320 | 321 | 108,000 | 1,605 |
| 2000-05-30 | 324 | 333 | 324 | 329 | 128,000 | 1,645 |
| 2000-05-29 | 327 | 327 | 320 | 324 | 66,000 | 1,620 |
| 2000-05-26 | 325 | 328 | 321 | 321 | 62,000 | 1,605 |
| 2000-05-25 | 325 | 331 | 320 | 323 | 145,000 | 1,615 |
| 2000-05-24 | 317 | 322 | 316 | 316 | 129,000 | 1,580 |
| 2000-05-23 | 315 | 325 | 315 | 320 | 131,000 | 1,600 |
| 2000-05-22 | 324 | 324 | 317 | 317 | 101,000 | 1,585 |
| 2000-05-19 | 333 | 333 | 325 | 327 | 120,000 | 1,635 |
| 2000-05-18 | 341 | 341 | 333 | 338 | 49,000 | 1,690 |
| 2000-05-17 | 336 | 342 | 333 | 337 | 74,000 | 1,685 |
| 2000-05-16 | 337 | 338 | 330 | 331 | 132,000 | 1,655 |
| 2000-05-15 | 329 | 337 | 329 | 337 | 94,000 | 1,685 |
| 2000-05-12 | 325 | 328 | 322 | 327 | 108,000 | 1,635 |
| 2000-05-11 | 327 | 327 | 320 | 325 | 39,000 | 1,625 |
| 2000-05-10 | 327 | 327 | 321 | 327 | 156,000 | 1,635 |
| 2000-05-09 | 330 | 335 | 327 | 327 | 55,000 | 1,635 |
| 2000-05-08 | 332 | 332 | 327 | 332 | 91,000 | 1,660 |
| 2000-05-02 | 329 | 331 | 326 | 327 | 74,000 | 1,635 |
| 2000-05-01 | 320 | 324 | 315 | 324 | 267,000 | 1,620 |
| 2000-04-28 | 325 | 325 | 320 | 320 | 79,000 | 1,600 |
| 2000-04-27 | 331 | 331 | 326 | 327 | 126,000 | 1,635 |
| 2000-04-26 | 333 | 334 | 329 | 331 | 66,000 | 1,655 |
| 2000-04-25 | 335 | 347 | 329 | 333 | 165,000 | 1,665 |
| 2000-04-24 | 340 | 340 | 336 | 336 | 53,000 | 1,680 |
| 2000-04-21 | 345 | 345 | 335 | 340 | 63,000 | 1,700 |
| 2000-04-20 | 344 | 348 | 337 | 341 | 53,000 | 1,705 |
| 2000-04-19 | 335 | 340 | 335 | 336 | 99,000 | 1,680 |
| 2000-04-18 | 340 | 350 | 338 | 350 | 219,000 | 1,750 |
| 2000-04-17 | 342 | 342 | 326 | 335 | 138,000 | 1,675 |
| 2000-04-14 | 350 | 350 | 344 | 347 | 112,000 | 1,735 |
| 2000-04-13 | 350 | 354 | 345 | 354 | 120,000 | 1,770 |
| 2000-04-12 | 350 | 352 | 345 | 351 | 153,000 | 1,755 |
| 2000-04-11 | 352 | 355 | 350 | 350 | 125,000 | 1,750 |
| 2000-04-10 | 357 | 359 | 352 | 352 | 76,000 | 1,760 |
| 2000-04-07 | 360 | 362 | 355 | 359 | 75,000 | 1,795 |
| 2000-04-06 | 369 | 369 | 355 | 355 | 78,000 | 1,775 |
| 2000-04-05 | 359 | 369 | 350 | 369 | 227,000 | 1,845 |
| 2000-04-04 | 346 | 355 | 346 | 354 | 58,000 | 1,770 |
| 2000-04-03 | 343 | 349 | 343 | 345 | 192,000 | 1,725 |
| 2000-03-31 | 350 | 350 | 342 | 343 | 259,000 | 1,715 |
| 2000-03-30 | 356 | 356 | 350 | 350 | 190,000 | 1,750 |
| 2000-03-29 | 357 | 360 | 354 | 354 | 208,000 | 1,770 |
| 2000-03-28 | 362 | 364 | 357 | 357 | 80,000 | 1,785 |
| 2000-03-27 | 362 | 365 | 359 | 362 | 193,000 | 1,810 |
| 2000-03-24 | 365 | 365 | 356 | 360 | 224,000 | 1,800 |
| 2000-03-23 | 362 | 367 | 362 | 367 | 89,000 | 1,835 |
| 2000-03-22 | 373 | 375 | 362 | 362 | 82,000 | 1,810 |
| 2000-03-21 | 380 | 380 | 370 | 374 | 60,000 | 1,870 |
| 2000-03-17 | 377 | 377 | 365 | 370 | 75,000 | 1,850 |
| 2000-03-16 | 370 | 370 | 361 | 366 | 85,000 | 1,830 |
| 2000-03-15 | 363 | 375 | 361 | 374 | 103,000 | 1,870 |
| 2000-03-14 | 352 | 362 | 352 | 362 | 62,000 | 1,810 |
| 2000-03-13 | 350 | 363 | 350 | 361 | 86,000 | 1,805 |
| 2000-03-10 | 343 | 352 | 342 | 347 | 395,000 | 1,735 |
| 2000-03-09 | 352 | 356 | 348 | 348 | 186,000 | 1,740 |
| 2000-03-08 | 356 | 360 | 355 | 356 | 88,000 | 1,780 |
| 2000-03-07 | 361 | 364 | 359 | 362 | 119,000 | 1,810 |
| 2000-03-06 | 372 | 379 | 358 | 365 | 144,000 | 1,825 |
| 2000-03-03 | 380 | 385 | 380 | 380 | 49,000 | 1,900 |
| 2000-03-02 | 379 | 385 | 371 | 382 | 58,000 | 1,910 |
| 2000-03-01 | 389 | 389 | 365 | 379 | 75,000 | 1,895 |
| 2000-02-29 | 382 | 388 | 380 | 388 | 70,000 | 1,940 |
| 2000-02-28 | 385 | 385 | 372 | 372 | 46,000 | 1,860 |
| 2000-02-25 | 358 | 397 | 356 | 387 | 246,000 | 1,935 |
| 2000-02-24 | 350 | 369 | 350 | 359 | 61,000 | 1,795 |
| 2000-02-23 | 351 | 359 | 345 | 347 | 171,000 | 1,735 |
| 2000-02-22 | 359 | 370 | 357 | 361 | 63,000 | 1,805 |
| 2000-02-21 | 360 | 370 | 360 | 360 | 46,000 | 1,800 |
| 2000-02-18 | 382 | 382 | 365 | 369 | 69,000 | 1,845 |
| 2000-02-17 | 371 | 388 | 370 | 388 | 58,000 | 1,940 |
| 2000-02-16 | 370 | 372 | 360 | 370 | 67,000 | 1,850 |
| 2000-02-15 | 380 | 383 | 375 | 375 | 81,000 | 1,875 |
| 2000-02-14 | 380 | 385 | 375 | 385 | 44,000 | 1,925 |
| 2000-02-10 | 390 | 390 | 380 | 380 | 112,000 | 1,900 |
| 2000-02-09 | 394 | 394 | 390 | 392 | 107,000 | 1,960 |
| 2000-02-08 | 396 | 398 | 392 | 395 | 96,000 | 1,975 |
| 2000-02-07 | 396 | 399 | 394 | 396 | 105,000 | 1,980 |
| 2000-02-04 | 396 | 403 | 395 | 396 | 119,000 | 1,980 |
| 2000-02-03 | 396 | 400 | 390 | 400 | 74,000 | 2,000 |
| 2000-02-02 | 390 | 399 | 390 | 394 | 78,000 | 1,970 |
| 2000-02-01 | 400 | 400 | 390 | 390 | 86,000 | 1,950 |
| 2000-01-31 | 395 | 400 | 395 | 400 | 141,000 | 2,000 |
| 2000-01-28 | 396 | 399 | 395 | 396 | 43,000 | 1,980 |
| 2000-01-27 | 395 | 400 | 395 | 400 | 55,000 | 2,000 |
| 2000-01-26 | 400 | 404 | 391 | 400 | 113,000 | 2,000 |
| 2000-01-25 | 390 | 420 | 390 | 405 | 125,000 | 2,025 |
| 2000-01-24 | 415 | 415 | 400 | 400 | 61,000 | 2,000 |
| 2000-01-21 | 425 | 425 | 415 | 415 | 95,000 | 2,075 |
| 2000-01-20 | 411 | 422 | 411 | 418 | 139,000 | 2,090 |
| 2000-01-19 | 407 | 419 | 401 | 401 | 174,000 | 2,005 |
| 2000-01-18 | 406 | 409 | 401 | 406 | 119,000 | 2,030 |
| 2000-01-17 | 400 | 400 | 380 | 391 | 80,000 | 1,955 |
| 2000-01-14 | 379 | 400 | 375 | 400 | 200,000 | 2,000 |
| 2000-01-13 | 361 | 370 | 361 | 365 | 70,000 | 1,825 |
| 2000-01-12 | 370 | 375 | 361 | 361 | 81,000 | 1,805 |
| 2000-01-11 | 375 | 375 | 366 | 369 | 842,000 | 1,845 |
| 2000-01-07 | 370 | 380 | 361 | 375 | 170,000 | 1,875 |
| 2000-01-06 | 386 | 392 | 379 | 380 | 62,000 | 1,900 |
| 2000-01-05 | 405 | 405 | 386 | 394 | 48,000 | 1,970 |
| 2000-01-04 | 410 | 410 | 380 | 385 | 50,000 | 1,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
