8584 (株)ジャックス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 391 | 394 | 391 | 391 | 35,000 | 1,955 |
| 2002-12-27 | 384 | 395 | 384 | 392 | 84,000 | 1,960 |
| 2002-12-26 | 371 | 384 | 369 | 379 | 42,000 | 1,895 |
| 2002-12-25 | 357 | 380 | 357 | 370 | 157,000 | 1,850 |
| 2002-12-24 | 365 | 370 | 355 | 356 | 99,000 | 1,780 |
| 2002-12-20 | 375 | 375 | 368 | 370 | 418,000 | 1,850 |
| 2002-12-19 | 335 | 363 | 335 | 360 | 227,000 | 1,800 |
| 2002-12-18 | 353 | 356 | 335 | 335 | 170,000 | 1,675 |
| 2002-12-17 | 371 | 372 | 351 | 358 | 320,000 | 1,790 |
| 2002-12-16 | 389 | 391 | 376 | 376 | 92,000 | 1,880 |
| 2002-12-13 | 391 | 399 | 390 | 394 | 241,000 | 1,970 |
| 2002-12-12 | 394 | 402 | 390 | 401 | 185,000 | 2,005 |
| 2002-12-11 | 392 | 393 | 389 | 389 | 67,000 | 1,945 |
| 2002-12-10 | 386 | 400 | 384 | 397 | 239,000 | 1,985 |
| 2002-12-09 | 385 | 385 | 379 | 383 | 70,000 | 1,915 |
| 2002-12-06 | 395 | 395 | 384 | 387 | 119,000 | 1,935 |
| 2002-12-05 | 398 | 398 | 392 | 396 | 104,000 | 1,980 |
| 2002-12-04 | 401 | 401 | 395 | 395 | 111,000 | 1,975 |
| 2002-12-03 | 399 | 403 | 397 | 400 | 138,000 | 2,000 |
| 2002-12-02 | 405 | 405 | 399 | 400 | 92,000 | 2,000 |
| 2002-11-29 | 403 | 408 | 402 | 402 | 223,000 | 2,010 |
| 2002-11-28 | 409 | 409 | 403 | 403 | 96,000 | 2,015 |
| 2002-11-27 | 412 | 413 | 404 | 404 | 113,000 | 2,020 |
| 2002-11-26 | 413 | 413 | 403 | 407 | 128,000 | 2,035 |
| 2002-11-25 | 405 | 415 | 403 | 410 | 184,000 | 2,050 |
| 2002-11-22 | 402 | 402 | 396 | 401 | 168,000 | 2,005 |
| 2002-11-21 | 399 | 401 | 397 | 397 | 68,000 | 1,985 |
| 2002-11-20 | 380 | 405 | 380 | 404 | 255,000 | 2,020 |
| 2002-11-19 | 397 | 397 | 375 | 380 | 139,000 | 1,900 |
| 2002-11-18 | 410 | 410 | 397 | 402 | 127,000 | 2,010 |
| 2002-11-15 | 413 | 413 | 405 | 413 | 127,000 | 2,065 |
| 2002-11-14 | 415 | 415 | 401 | 408 | 69,000 | 2,040 |
| 2002-11-13 | 414 | 414 | 410 | 414 | 80,000 | 2,070 |
| 2002-11-12 | 402 | 413 | 402 | 413 | 137,000 | 2,065 |
| 2002-11-11 | 410 | 411 | 401 | 410 | 267,000 | 2,050 |
| 2002-11-08 | 406 | 412 | 406 | 411 | 158,000 | 2,055 |
| 2002-11-07 | 410 | 411 | 408 | 411 | 299,000 | 2,055 |
| 2002-11-06 | 400 | 415 | 400 | 411 | 218,000 | 2,055 |
| 2002-11-05 | 392 | 399 | 391 | 399 | 133,000 | 1,995 |
| 2002-11-01 | 393 | 395 | 390 | 391 | 94,000 | 1,955 |
| 2002-10-31 | 400 | 402 | 394 | 394 | 114,000 | 1,970 |
| 2002-10-30 | 392 | 410 | 392 | 399 | 218,000 | 1,995 |
| 2002-10-29 | 406 | 408 | 401 | 401 | 88,000 | 2,005 |
| 2002-10-28 | 394 | 412 | 394 | 411 | 143,000 | 2,055 |
| 2002-10-25 | 391 | 411 | 391 | 395 | 190,000 | 1,975 |
| 2002-10-24 | 409 | 413 | 400 | 401 | 148,000 | 2,005 |
| 2002-10-23 | 402 | 410 | 400 | 410 | 172,000 | 2,050 |
| 2002-10-22 | 418 | 418 | 410 | 412 | 156,000 | 2,060 |
| 2002-10-21 | 410 | 418 | 409 | 418 | 234,000 | 2,090 |
| 2002-10-18 | 399 | 412 | 398 | 407 | 204,000 | 2,035 |
| 2002-10-17 | 402 | 414 | 397 | 414 | 165,000 | 2,070 |
| 2002-10-16 | 412 | 414 | 403 | 405 | 127,000 | 2,025 |
| 2002-10-15 | 410 | 418 | 401 | 414 | 221,000 | 2,070 |
| 2002-10-11 | 415 | 417 | 410 | 411 | 179,000 | 2,055 |
| 2002-10-10 | 410 | 415 | 401 | 401 | 107,000 | 2,005 |
| 2002-10-09 | 431 | 431 | 420 | 420 | 79,000 | 2,100 |
| 2002-10-08 | 415 | 430 | 411 | 430 | 196,000 | 2,150 |
| 2002-10-07 | 419 | 425 | 415 | 415 | 85,000 | 2,075 |
| 2002-10-04 | 426 | 429 | 420 | 429 | 124,000 | 2,145 |
| 2002-10-03 | 430 | 431 | 424 | 427 | 107,000 | 2,135 |
| 2002-10-02 | 429 | 431 | 425 | 429 | 52,000 | 2,145 |
| 2002-10-01 | 431 | 431 | 422 | 424 | 96,000 | 2,120 |
| 2002-09-30 | 425 | 438 | 425 | 434 | 109,000 | 2,170 |
| 2002-09-27 | 416 | 435 | 416 | 429 | 137,000 | 2,145 |
| 2002-09-26 | 415 | 425 | 415 | 421 | 48,000 | 2,105 |
| 2002-09-25 | 427 | 427 | 416 | 418 | 78,000 | 2,090 |
| 2002-09-24 | 419 | 435 | 414 | 427 | 240,000 | 2,135 |
| 2002-09-20 | 440 | 440 | 421 | 429 | 273,000 | 2,145 |
| 2002-09-19 | 443 | 445 | 428 | 438 | 395,000 | 2,190 |
| 2002-09-18 | 430 | 440 | 428 | 438 | 285,000 | 2,190 |
| 2002-09-17 | 432 | 447 | 431 | 440 | 368,000 | 2,200 |
| 2002-09-13 | 430 | 430 | 421 | 430 | 356,000 | 2,150 |
| 2002-09-12 | 416 | 430 | 412 | 426 | 229,000 | 2,130 |
| 2002-09-11 | 413 | 420 | 406 | 420 | 292,000 | 2,100 |
| 2002-09-10 | 390 | 400 | 386 | 399 | 195,000 | 1,995 |
| 2002-09-09 | 380 | 390 | 380 | 386 | 67,000 | 1,930 |
| 2002-09-06 | 374 | 386 | 370 | 385 | 118,000 | 1,925 |
| 2002-09-05 | 374 | 381 | 373 | 379 | 136,000 | 1,895 |
| 2002-09-04 | 370 | 377 | 367 | 369 | 208,000 | 1,845 |
| 2002-09-03 | 380 | 380 | 368 | 372 | 156,000 | 1,860 |
| 2002-09-02 | 390 | 391 | 382 | 382 | 86,000 | 1,910 |
| 2002-08-30 | 391 | 396 | 388 | 393 | 321,000 | 1,965 |
| 2002-08-29 | 399 | 399 | 393 | 393 | 172,000 | 1,965 |
| 2002-08-28 | 396 | 404 | 396 | 401 | 137,000 | 2,005 |
| 2002-08-27 | 390 | 395 | 389 | 391 | 164,000 | 1,955 |
| 2002-08-26 | 394 | 394 | 385 | 388 | 105,000 | 1,940 |
| 2002-08-23 | 398 | 399 | 386 | 396 | 374,000 | 1,980 |
| 2002-08-22 | 373 | 399 | 371 | 390 | 295,000 | 1,950 |
| 2002-08-21 | 363 | 381 | 363 | 375 | 215,000 | 1,875 |
| 2002-08-20 | 393 | 393 | 371 | 371 | 196,000 | 1,855 |
| 2002-08-19 | 405 | 405 | 392 | 393 | 136,000 | 1,965 |
| 2002-08-16 | 405 | 408 | 403 | 405 | 124,000 | 2,025 |
| 2002-08-15 | 408 | 411 | 404 | 410 | 183,000 | 2,050 |
| 2002-08-14 | 415 | 420 | 407 | 414 | 313,000 | 2,070 |
| 2002-08-13 | 410 | 415 | 406 | 415 | 179,000 | 2,075 |
| 2002-08-12 | 411 | 413 | 410 | 410 | 132,000 | 2,050 |
| 2002-08-09 | 408 | 411 | 404 | 408 | 134,000 | 2,040 |
| 2002-08-08 | 398 | 405 | 393 | 403 | 206,000 | 2,015 |
| 2002-08-07 | 400 | 400 | 391 | 397 | 177,000 | 1,985 |
| 2002-08-06 | 403 | 404 | 390 | 390 | 145,000 | 1,950 |
| 2002-08-05 | 403 | 410 | 402 | 405 | 93,000 | 2,025 |
| 2002-08-02 | 411 | 415 | 405 | 408 | 147,000 | 2,040 |
| 2002-08-01 | 417 | 417 | 412 | 415 | 168,000 | 2,075 |
| 2002-07-31 | 422 | 426 | 415 | 415 | 259,000 | 2,075 |
| 2002-07-30 | 435 | 435 | 418 | 423 | 244,000 | 2,115 |
| 2002-07-29 | 435 | 445 | 421 | 430 | 144,000 | 2,150 |
| 2002-07-26 | 436 | 436 | 420 | 435 | 281,000 | 2,175 |
| 2002-07-25 | 443 | 445 | 435 | 437 | 277,000 | 2,185 |
| 2002-07-24 | 440 | 450 | 436 | 436 | 139,000 | 2,180 |
| 2002-07-23 | 439 | 449 | 434 | 443 | 200,000 | 2,215 |
| 2002-07-22 | 440 | 450 | 439 | 444 | 235,000 | 2,220 |
| 2002-07-19 | 458 | 462 | 445 | 450 | 675,000 | 2,250 |
| 2002-07-18 | 455 | 472 | 450 | 463 | 1,886,000 | 2,315 |
| 2002-07-17 | 453 | 456 | 440 | 450 | 807,000 | 2,250 |
| 2002-07-16 | 448 | 463 | 444 | 458 | 960,000 | 2,290 |
| 2002-07-15 | 455 | 460 | 445 | 451 | 1,699,000 | 2,255 |
| 2002-07-12 | 437 | 465 | 437 | 465 | 4,345,000 | 2,325 |
| 2002-07-11 | 384 | 435 | 384 | 414 | 1,446,000 | 2,070 |
| 2002-07-10 | 388 | 389 | 379 | 379 | 41,000 | 1,895 |
| 2002-07-09 | 377 | 390 | 376 | 389 | 48,000 | 1,945 |
| 2002-07-08 | 389 | 389 | 386 | 387 | 62,000 | 1,935 |
| 2002-07-05 | 389 | 389 | 385 | 388 | 57,000 | 1,940 |
| 2002-07-04 | 393 | 393 | 388 | 391 | 33,000 | 1,955 |
| 2002-07-03 | 379 | 400 | 376 | 396 | 355,000 | 1,980 |
| 2002-07-02 | 376 | 379 | 371 | 375 | 57,000 | 1,875 |
| 2002-07-01 | 376 | 380 | 376 | 379 | 98,000 | 1,895 |
| 2002-06-28 | 375 | 385 | 372 | 376 | 150,000 | 1,880 |
| 2002-06-27 | 365 | 374 | 364 | 365 | 83,000 | 1,825 |
| 2002-06-26 | 379 | 379 | 370 | 375 | 76,000 | 1,875 |
| 2002-06-25 | 376 | 384 | 369 | 370 | 226,000 | 1,850 |
| 2002-06-24 | 380 | 385 | 371 | 381 | 225,000 | 1,905 |
| 2002-06-21 | 399 | 399 | 391 | 393 | 386,000 | 1,965 |
| 2002-06-20 | 390 | 409 | 387 | 390 | 389,000 | 1,950 |
| 2002-06-19 | 396 | 410 | 395 | 397 | 248,000 | 1,985 |
| 2002-06-18 | 386 | 409 | 386 | 406 | 304,000 | 2,030 |
| 2002-06-17 | 382 | 384 | 373 | 373 | 203,000 | 1,865 |
| 2002-06-14 | 401 | 401 | 386 | 393 | 446,000 | 1,965 |
| 2002-06-13 | 400 | 402 | 396 | 396 | 309,000 | 1,980 |
| 2002-06-12 | 410 | 410 | 395 | 395 | 132,000 | 1,975 |
| 2002-06-11 | 416 | 418 | 414 | 418 | 532,000 | 2,090 |
| 2002-06-10 | 413 | 423 | 410 | 411 | 650,000 | 2,055 |
| 2002-06-07 | 398 | 413 | 395 | 413 | 452,000 | 2,065 |
| 2002-06-06 | 410 | 412 | 396 | 401 | 277,000 | 2,005 |
| 2002-06-05 | 394 | 418 | 393 | 418 | 367,000 | 2,090 |
| 2002-06-04 | 390 | 401 | 390 | 400 | 304,000 | 2,000 |
| 2002-06-03 | 376 | 402 | 371 | 401 | 344,000 | 2,005 |
| 2002-05-31 | 361 | 367 | 360 | 361 | 81,000 | 1,805 |
| 2002-05-30 | 366 | 368 | 355 | 360 | 86,000 | 1,800 |
| 2002-05-29 | 365 | 370 | 361 | 365 | 128,000 | 1,825 |
| 2002-05-28 | 360 | 367 | 360 | 365 | 85,000 | 1,825 |
| 2002-05-27 | 380 | 390 | 374 | 375 | 152,000 | 1,875 |
| 2002-05-24 | 359 | 390 | 359 | 380 | 300,000 | 1,900 |
| 2002-05-23 | 349 | 365 | 344 | 360 | 191,000 | 1,800 |
| 2002-05-22 | 335 | 354 | 335 | 351 | 201,000 | 1,755 |
| 2002-05-21 | 326 | 332 | 325 | 331 | 53,000 | 1,655 |
| 2002-05-20 | 335 | 335 | 328 | 328 | 46,000 | 1,640 |
| 2002-05-17 | 330 | 335 | 322 | 335 | 95,000 | 1,675 |
| 2002-05-16 | 316 | 329 | 316 | 329 | 32,000 | 1,645 |
| 2002-05-15 | 325 | 325 | 314 | 314 | 89,000 | 1,570 |
| 2002-05-14 | 321 | 323 | 320 | 320 | 29,000 | 1,600 |
| 2002-05-13 | 326 | 326 | 318 | 318 | 48,000 | 1,590 |
| 2002-05-10 | 328 | 328 | 323 | 325 | 76,000 | 1,625 |
| 2002-05-09 | 330 | 330 | 324 | 325 | 39,000 | 1,625 |
| 2002-05-08 | 324 | 329 | 322 | 325 | 44,000 | 1,625 |
| 2002-05-07 | 331 | 332 | 322 | 322 | 42,000 | 1,610 |
| 2002-05-02 | 324 | 330 | 324 | 326 | 33,000 | 1,630 |
| 2002-05-01 | 320 | 335 | 320 | 328 | 69,000 | 1,640 |
| 2002-04-30 | 327 | 327 | 322 | 322 | 46,000 | 1,610 |
| 2002-04-26 | 324 | 327 | 320 | 322 | 90,000 | 1,610 |
| 2002-04-25 | 322 | 330 | 322 | 322 | 124,000 | 1,610 |
| 2002-04-24 | 323 | 325 | 322 | 322 | 43,000 | 1,610 |
| 2002-04-23 | 326 | 326 | 322 | 325 | 27,000 | 1,625 |
| 2002-04-22 | 320 | 327 | 320 | 326 | 71,000 | 1,630 |
| 2002-04-19 | 318 | 320 | 315 | 315 | 84,000 | 1,575 |
| 2002-04-18 | 315 | 323 | 315 | 319 | 111,000 | 1,595 |
| 2002-04-17 | 313 | 318 | 313 | 318 | 77,000 | 1,590 |
| 2002-04-16 | 309 | 314 | 309 | 313 | 76,000 | 1,565 |
| 2002-04-15 | 310 | 310 | 306 | 310 | 54,000 | 1,550 |
| 2002-04-12 | 311 | 315 | 309 | 315 | 82,000 | 1,575 |
| 2002-04-11 | 315 | 315 | 310 | 310 | 166,000 | 1,550 |
| 2002-04-10 | 315 | 315 | 310 | 315 | 126,000 | 1,575 |
| 2002-04-09 | 316 | 319 | 313 | 315 | 142,000 | 1,575 |
| 2002-04-08 | 320 | 320 | 318 | 318 | 42,000 | 1,590 |
| 2002-04-05 | 321 | 323 | 317 | 320 | 60,000 | 1,600 |
| 2002-04-04 | 320 | 321 | 316 | 320 | 40,000 | 1,600 |
| 2002-04-03 | 311 | 316 | 311 | 316 | 57,000 | 1,580 |
| 2002-04-02 | 315 | 316 | 310 | 312 | 117,000 | 1,560 |
| 2002-04-01 | 313 | 316 | 311 | 316 | 83,000 | 1,580 |
| 2002-03-29 | 325 | 327 | 311 | 311 | 129,000 | 1,555 |
| 2002-03-28 | 338 | 338 | 324 | 325 | 24,000 | 1,625 |
| 2002-03-27 | 341 | 341 | 334 | 339 | 35,000 | 1,695 |
| 2002-03-26 | 330 | 339 | 330 | 336 | 36,000 | 1,680 |
| 2002-03-25 | 341 | 345 | 337 | 343 | 133,000 | 1,715 |
| 2002-03-22 | 340 | 340 | 335 | 340 | 49,000 | 1,700 |
| 2002-03-20 | 336 | 339 | 333 | 335 | 89,000 | 1,675 |
| 2002-03-19 | 335 | 345 | 330 | 345 | 258,000 | 1,725 |
| 2002-03-18 | 336 | 336 | 330 | 330 | 60,000 | 1,650 |
| 2002-03-15 | 338 | 340 | 335 | 335 | 32,000 | 1,675 |
| 2002-03-14 | 345 | 345 | 335 | 335 | 58,000 | 1,675 |
| 2002-03-13 | 340 | 341 | 335 | 335 | 41,000 | 1,675 |
| 2002-03-12 | 344 | 349 | 341 | 341 | 48,000 | 1,705 |
| 2002-03-11 | 341 | 352 | 340 | 352 | 41,000 | 1,760 |
| 2002-03-08 | 335 | 343 | 334 | 335 | 276,000 | 1,675 |
| 2002-03-07 | 336 | 352 | 334 | 338 | 95,000 | 1,690 |
| 2002-03-06 | 343 | 344 | 331 | 334 | 45,000 | 1,670 |
| 2002-03-05 | 353 | 353 | 336 | 348 | 59,000 | 1,740 |
| 2002-03-04 | 332 | 349 | 332 | 348 | 86,000 | 1,740 |
| 2002-03-01 | 333 | 333 | 326 | 330 | 52,000 | 1,650 |
| 2002-02-28 | 335 | 340 | 332 | 339 | 89,000 | 1,695 |
| 2002-02-27 | 314 | 325 | 313 | 320 | 80,000 | 1,600 |
| 2002-02-26 | 315 | 318 | 311 | 318 | 48,000 | 1,590 |
| 2002-02-25 | 316 | 320 | 313 | 314 | 121,000 | 1,570 |
| 2002-02-22 | 318 | 318 | 314 | 318 | 39,000 | 1,590 |
| 2002-02-21 | 317 | 322 | 315 | 320 | 66,000 | 1,600 |
| 2002-02-20 | 310 | 315 | 310 | 315 | 64,000 | 1,575 |
| 2002-02-19 | 315 | 315 | 305 | 305 | 51,000 | 1,525 |
| 2002-02-18 | 315 | 316 | 314 | 316 | 19,000 | 1,580 |
| 2002-02-15 | 315 | 318 | 310 | 317 | 78,000 | 1,585 |
| 2002-02-14 | 324 | 331 | 320 | 320 | 59,000 | 1,600 |
| 2002-02-13 | 324 | 331 | 318 | 325 | 76,000 | 1,625 |
| 2002-02-12 | 315 | 319 | 312 | 319 | 105,000 | 1,595 |
| 2002-02-08 | 318 | 320 | 309 | 310 | 374,000 | 1,550 |
| 2002-02-07 | 320 | 327 | 318 | 327 | 169,000 | 1,635 |
| 2002-02-06 | 309 | 317 | 309 | 315 | 51,000 | 1,575 |
| 2002-02-05 | 307 | 308 | 307 | 307 | 45,000 | 1,535 |
| 2002-02-04 | 315 | 315 | 307 | 308 | 41,000 | 1,540 |
| 2002-02-01 | 313 | 314 | 305 | 314 | 76,000 | 1,570 |
| 2002-01-31 | 308 | 314 | 305 | 308 | 78,000 | 1,540 |
| 2002-01-30 | 313 | 314 | 305 | 308 | 55,000 | 1,540 |
| 2002-01-29 | 317 | 318 | 315 | 315 | 70,000 | 1,575 |
| 2002-01-28 | 318 | 322 | 315 | 315 | 53,000 | 1,575 |
| 2002-01-25 | 320 | 330 | 320 | 323 | 111,000 | 1,615 |
| 2002-01-24 | 325 | 330 | 318 | 330 | 70,000 | 1,650 |
| 2002-01-23 | 335 | 340 | 330 | 330 | 38,000 | 1,650 |
| 2002-01-22 | 343 | 348 | 339 | 344 | 73,000 | 1,720 |
| 2002-01-21 | 332 | 348 | 332 | 348 | 110,000 | 1,740 |
| 2002-01-18 | 324 | 332 | 323 | 332 | 85,000 | 1,660 |
| 2002-01-17 | 325 | 325 | 322 | 324 | 40,000 | 1,620 |
| 2002-01-16 | 326 | 329 | 325 | 329 | 60,000 | 1,645 |
| 2002-01-15 | 331 | 331 | 328 | 328 | 34,000 | 1,640 |
| 2002-01-11 | 343 | 343 | 332 | 332 | 94,000 | 1,660 |
| 2002-01-10 | 346 | 348 | 340 | 343 | 48,000 | 1,715 |
| 2002-01-09 | 355 | 355 | 345 | 345 | 33,000 | 1,725 |
| 2002-01-08 | 371 | 372 | 355 | 360 | 42,000 | 1,800 |
| 2002-01-07 | 365 | 376 | 365 | 371 | 26,000 | 1,855 |
| 2002-01-04 | 369 | 375 | 368 | 375 | 47,000 | 1,875 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
