8584 (株)ジャックス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 362 | 366 | 362 | 366 | 38,000 | 1,830 |
| 2001-12-27 | 357 | 362 | 356 | 362 | 42,000 | 1,810 |
| 2001-12-26 | 369 | 369 | 357 | 360 | 51,000 | 1,800 |
| 2001-12-25 | 356 | 374 | 355 | 369 | 131,000 | 1,845 |
| 2001-12-21 | 350 | 355 | 349 | 355 | 60,000 | 1,775 |
| 2001-12-20 | 348 | 350 | 347 | 350 | 96,000 | 1,750 |
| 2001-12-19 | 348 | 349 | 345 | 349 | 44,000 | 1,745 |
| 2001-12-18 | 347 | 349 | 342 | 349 | 64,000 | 1,745 |
| 2001-12-17 | 351 | 351 | 332 | 346 | 36,000 | 1,730 |
| 2001-12-14 | 336 | 355 | 336 | 350 | 206,000 | 1,750 |
| 2001-12-13 | 358 | 362 | 354 | 360 | 48,000 | 1,800 |
| 2001-12-12 | 351 | 360 | 351 | 358 | 71,000 | 1,790 |
| 2001-12-11 | 348 | 359 | 339 | 350 | 209,000 | 1,750 |
| 2001-12-10 | 355 | 355 | 348 | 350 | 58,000 | 1,750 |
| 2001-12-07 | 359 | 361 | 356 | 356 | 56,000 | 1,780 |
| 2001-12-06 | 368 | 371 | 357 | 360 | 72,000 | 1,800 |
| 2001-12-05 | 357 | 365 | 357 | 365 | 88,000 | 1,825 |
| 2001-12-04 | 351 | 356 | 351 | 355 | 85,000 | 1,775 |
| 2001-12-03 | 364 | 364 | 351 | 351 | 75,000 | 1,755 |
| 2001-11-30 | 370 | 372 | 363 | 363 | 95,000 | 1,815 |
| 2001-11-29 | 379 | 379 | 370 | 370 | 92,000 | 1,850 |
| 2001-11-28 | 373 | 381 | 373 | 379 | 22,000 | 1,895 |
| 2001-11-27 | 380 | 386 | 375 | 382 | 106,000 | 1,910 |
| 2001-11-26 | 395 | 406 | 378 | 383 | 139,000 | 1,915 |
| 2001-11-22 | 385 | 410 | 385 | 410 | 184,000 | 2,050 |
| 2001-11-21 | 384 | 390 | 383 | 390 | 46,000 | 1,950 |
| 2001-11-20 | 382 | 386 | 382 | 384 | 32,000 | 1,920 |
| 2001-11-19 | 382 | 386 | 380 | 382 | 48,000 | 1,910 |
| 2001-11-16 | 382 | 386 | 379 | 380 | 35,000 | 1,900 |
| 2001-11-15 | 377 | 382 | 370 | 382 | 63,000 | 1,910 |
| 2001-11-14 | 373 | 383 | 366 | 378 | 60,000 | 1,890 |
| 2001-11-13 | 373 | 378 | 373 | 378 | 32,000 | 1,890 |
| 2001-11-12 | 375 | 378 | 368 | 373 | 30,000 | 1,865 |
| 2001-11-09 | 381 | 383 | 372 | 376 | 64,000 | 1,880 |
| 2001-11-08 | 389 | 391 | 380 | 380 | 60,000 | 1,900 |
| 2001-11-07 | 391 | 392 | 387 | 387 | 66,000 | 1,935 |
| 2001-11-06 | 387 | 393 | 381 | 390 | 92,000 | 1,950 |
| 2001-11-05 | 385 | 389 | 385 | 389 | 48,000 | 1,945 |
| 2001-11-02 | 387 | 393 | 385 | 385 | 39,000 | 1,925 |
| 2001-11-01 | 408 | 410 | 379 | 387 | 66,000 | 1,935 |
| 2001-10-31 | 399 | 408 | 398 | 408 | 88,000 | 2,040 |
| 2001-10-30 | 400 | 402 | 396 | 402 | 40,000 | 2,010 |
| 2001-10-29 | 412 | 412 | 408 | 408 | 21,000 | 2,040 |
| 2001-10-26 | 411 | 413 | 405 | 413 | 81,000 | 2,065 |
| 2001-10-25 | 406 | 410 | 406 | 410 | 175,000 | 2,050 |
| 2001-10-24 | 403 | 407 | 400 | 406 | 88,000 | 2,030 |
| 2001-10-23 | 404 | 406 | 392 | 406 | 100,000 | 2,030 |
| 2001-10-22 | 391 | 403 | 391 | 400 | 90,000 | 2,000 |
| 2001-10-19 | 394 | 401 | 390 | 400 | 136,000 | 2,000 |
| 2001-10-18 | 372 | 394 | 372 | 394 | 83,000 | 1,970 |
| 2001-10-17 | 403 | 403 | 387 | 387 | 65,000 | 1,935 |
| 2001-10-16 | 399 | 407 | 392 | 404 | 136,000 | 2,020 |
| 2001-10-15 | 400 | 400 | 397 | 400 | 66,000 | 2,000 |
| 2001-10-12 | 392 | 400 | 391 | 400 | 112,000 | 2,000 |
| 2001-10-11 | 395 | 397 | 387 | 397 | 177,000 | 1,985 |
| 2001-10-10 | 385 | 394 | 382 | 394 | 153,000 | 1,970 |
| 2001-10-09 | 381 | 381 | 370 | 370 | 101,000 | 1,850 |
| 2001-10-05 | 382 | 391 | 382 | 387 | 73,000 | 1,935 |
| 2001-10-04 | 394 | 397 | 393 | 397 | 117,000 | 1,985 |
| 2001-10-03 | 387 | 398 | 376 | 395 | 86,000 | 1,975 |
| 2001-10-02 | 393 | 397 | 386 | 397 | 124,000 | 1,985 |
| 2001-10-01 | 388 | 395 | 382 | 395 | 107,000 | 1,975 |
| 2001-09-28 | 386 | 390 | 381 | 383 | 125,000 | 1,915 |
| 2001-09-27 | 374 | 386 | 374 | 386 | 136,000 | 1,930 |
| 2001-09-26 | 369 | 375 | 360 | 364 | 75,000 | 1,820 |
| 2001-09-25 | 365 | 365 | 358 | 364 | 94,000 | 1,820 |
| 2001-09-21 | 346 | 366 | 346 | 360 | 193,000 | 1,800 |
| 2001-09-20 | 359 | 359 | 345 | 345 | 72,000 | 1,725 |
| 2001-09-19 | 342 | 362 | 342 | 360 | 191,000 | 1,800 |
| 2001-09-18 | 333 | 348 | 333 | 341 | 148,000 | 1,705 |
| 2001-09-17 | 344 | 344 | 330 | 332 | 117,000 | 1,660 |
| 2001-09-14 | 348 | 348 | 339 | 344 | 197,000 | 1,720 |
| 2001-09-13 | 310 | 334 | 306 | 333 | 77,000 | 1,665 |
| 2001-09-12 | 315 | 340 | 315 | 320 | 116,000 | 1,600 |
| 2001-09-11 | 351 | 355 | 351 | 355 | 68,000 | 1,775 |
| 2001-09-10 | 366 | 366 | 355 | 358 | 58,000 | 1,790 |
| 2001-09-07 | 371 | 371 | 366 | 367 | 44,000 | 1,835 |
| 2001-09-06 | 371 | 376 | 369 | 375 | 62,000 | 1,875 |
| 2001-09-05 | 380 | 380 | 372 | 375 | 51,000 | 1,875 |
| 2001-09-04 | 376 | 381 | 358 | 381 | 119,000 | 1,905 |
| 2001-09-03 | 399 | 399 | 379 | 381 | 44,000 | 1,905 |
| 2001-08-31 | 395 | 404 | 391 | 404 | 143,000 | 2,020 |
| 2001-08-30 | 395 | 397 | 392 | 397 | 75,000 | 1,985 |
| 2001-08-29 | 399 | 400 | 396 | 396 | 24,000 | 1,980 |
| 2001-08-28 | 398 | 399 | 395 | 399 | 39,000 | 1,995 |
| 2001-08-27 | 400 | 401 | 395 | 395 | 47,000 | 1,975 |
| 2001-08-24 | 400 | 406 | 400 | 401 | 229,000 | 2,005 |
| 2001-08-23 | 401 | 404 | 400 | 401 | 84,000 | 2,005 |
| 2001-08-22 | 400 | 401 | 396 | 397 | 71,000 | 1,985 |
| 2001-08-21 | 401 | 401 | 389 | 400 | 7,000 | 2,000 |
| 2001-08-20 | 405 | 405 | 400 | 402 | 22,000 | 2,010 |
| 2001-08-17 | 406 | 406 | 405 | 405 | 225,000 | 2,025 |
| 2001-08-16 | 402 | 407 | 402 | 406 | 122,000 | 2,030 |
| 2001-08-15 | 402 | 406 | 401 | 402 | 75,000 | 2,010 |
| 2001-08-14 | 395 | 409 | 394 | 401 | 66,000 | 2,005 |
| 2001-08-13 | 397 | 400 | 395 | 400 | 85,000 | 2,000 |
| 2001-08-10 | 392 | 398 | 390 | 398 | 154,000 | 1,990 |
| 2001-08-09 | 393 | 398 | 390 | 390 | 53,000 | 1,950 |
| 2001-08-08 | 406 | 406 | 391 | 391 | 60,000 | 1,955 |
| 2001-08-07 | 403 | 407 | 400 | 401 | 231,000 | 2,005 |
| 2001-08-06 | 397 | 403 | 397 | 403 | 50,000 | 2,015 |
| 2001-08-03 | 404 | 410 | 395 | 396 | 72,000 | 1,980 |
| 2001-08-02 | 397 | 410 | 397 | 402 | 169,000 | 2,010 |
| 2001-08-01 | 387 | 399 | 382 | 396 | 291,000 | 1,980 |
| 2001-07-31 | 370 | 388 | 370 | 387 | 103,000 | 1,935 |
| 2001-07-30 | 377 | 385 | 369 | 369 | 60,000 | 1,845 |
| 2001-07-27 | 373 | 381 | 372 | 376 | 80,000 | 1,880 |
| 2001-07-26 | 371 | 374 | 370 | 373 | 43,000 | 1,865 |
| 2001-07-25 | 373 | 384 | 370 | 370 | 172,000 | 1,850 |
| 2001-07-24 | 370 | 375 | 365 | 374 | 261,000 | 1,870 |
| 2001-07-23 | 380 | 380 | 366 | 375 | 171,000 | 1,875 |
| 2001-07-19 | 358 | 370 | 355 | 368 | 200,000 | 1,840 |
| 2001-07-18 | 372 | 372 | 358 | 358 | 118,000 | 1,790 |
| 2001-07-17 | 368 | 373 | 361 | 373 | 42,000 | 1,865 |
| 2001-07-16 | 370 | 370 | 366 | 368 | 30,000 | 1,840 |
| 2001-07-13 | 375 | 375 | 371 | 375 | 132,000 | 1,875 |
| 2001-07-12 | 368 | 375 | 367 | 374 | 137,000 | 1,870 |
| 2001-07-11 | 372 | 376 | 365 | 366 | 144,000 | 1,830 |
| 2001-07-10 | 388 | 388 | 377 | 379 | 106,000 | 1,895 |
| 2001-07-09 | 392 | 392 | 382 | 388 | 63,000 | 1,940 |
| 2001-07-06 | 398 | 398 | 389 | 395 | 85,000 | 1,975 |
| 2001-07-05 | 400 | 400 | 391 | 398 | 74,000 | 1,990 |
| 2001-07-04 | 398 | 400 | 389 | 400 | 140,000 | 2,000 |
| 2001-07-03 | 398 | 410 | 397 | 407 | 94,000 | 2,035 |
| 2001-07-02 | 412 | 412 | 395 | 398 | 54,000 | 1,990 |
| 2001-06-29 | 411 | 413 | 402 | 412 | 80,000 | 2,060 |
| 2001-06-28 | 405 | 410 | 403 | 407 | 114,000 | 2,035 |
| 2001-06-27 | 405 | 405 | 401 | 402 | 20,000 | 2,010 |
| 2001-06-26 | 405 | 414 | 404 | 409 | 77,000 | 2,045 |
| 2001-06-25 | 405 | 414 | 401 | 408 | 133,000 | 2,040 |
| 2001-06-22 | 398 | 405 | 398 | 405 | 66,000 | 2,025 |
| 2001-06-21 | 393 | 400 | 393 | 398 | 76,000 | 1,990 |
| 2001-06-20 | 383 | 393 | 382 | 393 | 67,000 | 1,965 |
| 2001-06-19 | 389 | 390 | 382 | 382 | 24,000 | 1,910 |
| 2001-06-18 | 394 | 394 | 381 | 387 | 30,000 | 1,935 |
| 2001-06-15 | 392 | 397 | 387 | 395 | 82,000 | 1,975 |
| 2001-06-14 | 396 | 410 | 390 | 410 | 169,000 | 2,050 |
| 2001-06-13 | 395 | 402 | 395 | 396 | 55,000 | 1,980 |
| 2001-06-12 | 412 | 412 | 394 | 394 | 81,000 | 1,970 |
| 2001-06-11 | 395 | 414 | 393 | 414 | 100,000 | 2,070 |
| 2001-06-08 | 380 | 402 | 379 | 393 | 392,000 | 1,965 |
| 2001-06-07 | 398 | 398 | 370 | 390 | 215,000 | 1,950 |
| 2001-06-06 | 404 | 405 | 390 | 399 | 113,000 | 1,995 |
| 2001-06-05 | 410 | 410 | 400 | 407 | 87,000 | 2,035 |
| 2001-06-04 | 410 | 414 | 402 | 407 | 97,000 | 2,035 |
| 2001-06-01 | 410 | 419 | 401 | 406 | 132,000 | 2,030 |
| 2001-05-31 | 403 | 410 | 398 | 410 | 99,000 | 2,050 |
| 2001-05-30 | 402 | 405 | 396 | 401 | 104,000 | 2,005 |
| 2001-05-29 | 425 | 425 | 416 | 420 | 116,000 | 2,100 |
| 2001-05-28 | 404 | 423 | 400 | 421 | 82,000 | 2,105 |
| 2001-05-25 | 417 | 440 | 398 | 400 | 409,000 | 2,000 |
| 2001-05-24 | 421 | 422 | 415 | 417 | 85,000 | 2,085 |
| 2001-05-23 | 424 | 426 | 420 | 421 | 62,000 | 2,105 |
| 2001-05-22 | 426 | 430 | 425 | 425 | 53,000 | 2,125 |
| 2001-05-21 | 425 | 431 | 422 | 422 | 77,000 | 2,110 |
| 2001-05-18 | 430 | 432 | 426 | 430 | 85,000 | 2,150 |
| 2001-05-17 | 419 | 430 | 419 | 430 | 56,000 | 2,150 |
| 2001-05-16 | 428 | 435 | 420 | 421 | 87,000 | 2,105 |
| 2001-05-15 | 422 | 435 | 422 | 428 | 104,000 | 2,140 |
| 2001-05-14 | 418 | 425 | 417 | 423 | 140,000 | 2,115 |
| 2001-05-11 | 418 | 420 | 414 | 418 | 98,000 | 2,090 |
| 2001-05-10 | 416 | 430 | 416 | 422 | 60,000 | 2,110 |
| 2001-05-09 | 420 | 436 | 412 | 431 | 179,000 | 2,155 |
| 2001-05-08 | 451 | 454 | 425 | 435 | 244,000 | 2,175 |
| 2001-05-07 | 459 | 459 | 450 | 452 | 220,000 | 2,260 |
| 2001-05-02 | 440 | 460 | 438 | 458 | 554,000 | 2,290 |
| 2001-05-01 | 423 | 435 | 418 | 435 | 242,000 | 2,175 |
| 2001-04-27 | 415 | 420 | 410 | 417 | 217,000 | 2,085 |
| 2001-04-26 | 398 | 418 | 396 | 408 | 368,000 | 2,040 |
| 2001-04-25 | 385 | 399 | 380 | 399 | 172,000 | 1,995 |
| 2001-04-24 | 384 | 386 | 376 | 386 | 112,000 | 1,930 |
| 2001-04-23 | 376 | 385 | 376 | 380 | 97,000 | 1,900 |
| 2001-04-20 | 376 | 379 | 372 | 377 | 64,000 | 1,885 |
| 2001-04-19 | 374 | 377 | 374 | 377 | 76,000 | 1,885 |
| 2001-04-18 | 369 | 374 | 368 | 373 | 92,000 | 1,865 |
| 2001-04-17 | 366 | 369 | 365 | 368 | 31,000 | 1,840 |
| 2001-04-16 | 371 | 373 | 364 | 365 | 100,000 | 1,825 |
| 2001-04-13 | 375 | 376 | 370 | 371 | 43,000 | 1,855 |
| 2001-04-12 | 370 | 376 | 370 | 370 | 23,000 | 1,850 |
| 2001-04-11 | 378 | 380 | 370 | 379 | 71,000 | 1,895 |
| 2001-04-10 | 379 | 383 | 360 | 371 | 120,000 | 1,855 |
| 2001-04-09 | 376 | 392 | 368 | 388 | 244,000 | 1,940 |
| 2001-04-06 | 364 | 400 | 363 | 391 | 522,000 | 1,955 |
| 2001-04-05 | 340 | 361 | 340 | 360 | 307,000 | 1,800 |
| 2001-04-04 | 335 | 338 | 330 | 338 | 130,000 | 1,690 |
| 2001-04-03 | 321 | 334 | 321 | 330 | 99,000 | 1,650 |
| 2001-04-02 | 318 | 321 | 317 | 318 | 59,000 | 1,590 |
| 2001-03-30 | 316 | 337 | 316 | 330 | 172,000 | 1,650 |
| 2001-03-29 | 330 | 332 | 321 | 321 | 150,000 | 1,605 |
| 2001-03-28 | 345 | 345 | 327 | 335 | 146,000 | 1,675 |
| 2001-03-27 | 342 | 346 | 340 | 345 | 208,000 | 1,725 |
| 2001-03-26 | 329 | 340 | 329 | 340 | 225,000 | 1,700 |
| 2001-03-23 | 315 | 334 | 315 | 327 | 207,000 | 1,635 |
| 2001-03-22 | 318 | 322 | 315 | 317 | 212,000 | 1,585 |
| 2001-03-21 | 290 | 323 | 289 | 323 | 207,000 | 1,615 |
| 2001-03-19 | 288 | 292 | 287 | 290 | 95,000 | 1,450 |
| 2001-03-16 | 290 | 290 | 285 | 285 | 113,000 | 1,425 |
| 2001-03-15 | 290 | 290 | 285 | 290 | 112,000 | 1,450 |
| 2001-03-14 | 296 | 297 | 293 | 294 | 48,000 | 1,470 |
| 2001-03-13 | 300 | 301 | 295 | 295 | 118,000 | 1,475 |
| 2001-03-12 | 300 | 304 | 300 | 301 | 60,000 | 1,505 |
| 2001-03-09 | 300 | 305 | 300 | 304 | 210,000 | 1,520 |
| 2001-03-08 | 300 | 302 | 299 | 300 | 139,000 | 1,500 |
| 2001-03-07 | 304 | 304 | 298 | 300 | 103,000 | 1,500 |
| 2001-03-06 | 305 | 305 | 298 | 301 | 80,000 | 1,505 |
| 2001-03-05 | 304 | 305 | 290 | 305 | 71,000 | 1,525 |
| 2001-03-02 | 299 | 300 | 297 | 297 | 85,000 | 1,485 |
| 2001-03-01 | 296 | 301 | 295 | 300 | 69,000 | 1,500 |
| 2001-02-28 | 300 | 301 | 294 | 294 | 129,000 | 1,470 |
| 2001-02-27 | 310 | 310 | 298 | 298 | 94,000 | 1,490 |
| 2001-02-26 | 309 | 310 | 302 | 305 | 123,000 | 1,525 |
| 2001-02-23 | 290 | 302 | 289 | 299 | 355,000 | 1,495 |
| 2001-02-22 | 293 | 293 | 288 | 290 | 118,000 | 1,450 |
| 2001-02-21 | 294 | 294 | 289 | 291 | 74,000 | 1,455 |
| 2001-02-20 | 287 | 291 | 287 | 289 | 111,000 | 1,445 |
| 2001-02-19 | 287 | 290 | 286 | 287 | 50,000 | 1,435 |
| 2001-02-16 | 287 | 290 | 286 | 286 | 105,000 | 1,430 |
| 2001-02-15 | 283 | 290 | 283 | 285 | 152,000 | 1,425 |
| 2001-02-14 | 283 | 284 | 281 | 283 | 99,000 | 1,415 |
| 2001-02-13 | 288 | 288 | 283 | 284 | 126,000 | 1,420 |
| 2001-02-09 | 282 | 286 | 282 | 286 | 100,000 | 1,430 |
| 2001-02-08 | 281 | 285 | 281 | 283 | 72,000 | 1,415 |
| 2001-02-07 | 288 | 288 | 283 | 286 | 79,000 | 1,430 |
| 2001-02-06 | 288 | 290 | 287 | 288 | 104,000 | 1,440 |
| 2001-02-05 | 289 | 291 | 288 | 288 | 91,000 | 1,440 |
| 2001-02-02 | 289 | 290 | 288 | 289 | 111,000 | 1,445 |
| 2001-02-01 | 288 | 290 | 288 | 289 | 145,000 | 1,445 |
| 2001-01-31 | 288 | 290 | 287 | 288 | 111,000 | 1,440 |
| 2001-01-30 | 288 | 288 | 284 | 287 | 147,000 | 1,435 |
| 2001-01-29 | 292 | 298 | 292 | 292 | 69,000 | 1,460 |
| 2001-01-26 | 291 | 295 | 291 | 292 | 57,000 | 1,460 |
| 2001-01-25 | 294 | 305 | 290 | 290 | 199,000 | 1,450 |
| 2001-01-24 | 293 | 296 | 286 | 289 | 156,000 | 1,445 |
| 2001-01-23 | 293 | 293 | 290 | 291 | 163,000 | 1,455 |
| 2001-01-22 | 295 | 295 | 291 | 291 | 41,000 | 1,455 |
| 2001-01-19 | 300 | 300 | 295 | 295 | 60,000 | 1,475 |
| 2001-01-18 | 298 | 300 | 295 | 299 | 66,000 | 1,495 |
| 2001-01-17 | 295 | 299 | 292 | 299 | 38,000 | 1,495 |
| 2001-01-16 | 287 | 295 | 287 | 290 | 33,000 | 1,450 |
| 2001-01-15 | 286 | 294 | 285 | 294 | 33,000 | 1,470 |
| 2001-01-12 | 285 | 294 | 285 | 294 | 77,000 | 1,470 |
| 2001-01-11 | 295 | 299 | 281 | 299 | 79,000 | 1,495 |
| 2001-01-10 | 295 | 300 | 293 | 295 | 94,000 | 1,475 |
| 2001-01-09 | 295 | 310 | 293 | 298 | 62,000 | 1,490 |
| 2001-01-05 | 295 | 303 | 295 | 297 | 26,000 | 1,485 |
| 2001-01-04 | 305 | 305 | 295 | 295 | 24,000 | 1,475 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
