8584 (株)ジャックス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 392 | 398 | 392 | 395 | 106,000 | 1,975 |
| 2003-12-29 | 384 | 391 | 383 | 389 | 148,000 | 1,945 |
| 2003-12-26 | 385 | 385 | 380 | 382 | 38,000 | 1,910 |
| 2003-12-25 | 381 | 386 | 380 | 382 | 162,000 | 1,910 |
| 2003-12-24 | 383 | 385 | 381 | 383 | 183,000 | 1,915 |
| 2003-12-22 | 382 | 384 | 381 | 382 | 150,000 | 1,910 |
| 2003-12-19 | 382 | 384 | 377 | 381 | 257,000 | 1,905 |
| 2003-12-18 | 373 | 380 | 371 | 379 | 339,000 | 1,895 |
| 2003-12-17 | 374 | 374 | 370 | 371 | 301,000 | 1,855 |
| 2003-12-16 | 370 | 372 | 369 | 370 | 383,000 | 1,850 |
| 2003-12-15 | 373 | 375 | 367 | 368 | 182,000 | 1,840 |
| 2003-12-12 | 366 | 371 | 360 | 365 | 887,000 | 1,825 |
| 2003-12-11 | 374 | 378 | 367 | 370 | 365,000 | 1,850 |
| 2003-12-10 | 374 | 379 | 369 | 369 | 317,000 | 1,845 |
| 2003-12-09 | 381 | 383 | 374 | 374 | 154,000 | 1,870 |
| 2003-12-08 | 383 | 386 | 375 | 381 | 248,000 | 1,905 |
| 2003-12-05 | 383 | 387 | 380 | 384 | 156,000 | 1,920 |
| 2003-12-04 | 377 | 381 | 375 | 378 | 229,000 | 1,890 |
| 2003-12-03 | 376 | 377 | 372 | 374 | 187,000 | 1,870 |
| 2003-12-02 | 371 | 384 | 368 | 372 | 435,000 | 1,860 |
| 2003-12-01 | 370 | 370 | 367 | 368 | 197,000 | 1,840 |
| 2003-11-28 | 376 | 377 | 370 | 370 | 95,000 | 1,850 |
| 2003-11-27 | 382 | 384 | 376 | 378 | 108,000 | 1,890 |
| 2003-11-26 | 372 | 381 | 370 | 377 | 288,000 | 1,885 |
| 2003-11-25 | 365 | 368 | 360 | 364 | 469,000 | 1,820 |
| 2003-11-21 | 351 | 361 | 351 | 361 | 713,000 | 1,805 |
| 2003-11-20 | 355 | 359 | 350 | 351 | 629,000 | 1,755 |
| 2003-11-19 | 368 | 368 | 356 | 356 | 439,000 | 1,780 |
| 2003-11-18 | 380 | 380 | 370 | 370 | 259,000 | 1,850 |
| 2003-11-17 | 392 | 392 | 381 | 381 | 172,000 | 1,905 |
| 2003-11-14 | 389 | 393 | 389 | 391 | 181,000 | 1,955 |
| 2003-11-13 | 391 | 396 | 390 | 392 | 93,000 | 1,960 |
| 2003-11-12 | 401 | 401 | 393 | 394 | 69,000 | 1,970 |
| 2003-11-11 | 400 | 400 | 387 | 396 | 200,000 | 1,980 |
| 2003-11-10 | 404 | 406 | 395 | 400 | 104,000 | 2,000 |
| 2003-11-07 | 403 | 406 | 398 | 399 | 138,000 | 1,995 |
| 2003-11-06 | 411 | 411 | 403 | 403 | 87,000 | 2,015 |
| 2003-11-05 | 408 | 412 | 403 | 409 | 239,000 | 2,045 |
| 2003-11-04 | 405 | 409 | 405 | 406 | 160,000 | 2,030 |
| 2003-10-31 | 407 | 407 | 400 | 403 | 145,000 | 2,015 |
| 2003-10-30 | 416 | 416 | 400 | 408 | 226,000 | 2,040 |
| 2003-10-29 | 400 | 416 | 400 | 412 | 507,000 | 2,060 |
| 2003-10-28 | 395 | 397 | 394 | 396 | 171,000 | 1,980 |
| 2003-10-27 | 396 | 396 | 393 | 393 | 125,000 | 1,965 |
| 2003-10-24 | 391 | 401 | 390 | 393 | 385,000 | 1,965 |
| 2003-10-23 | 403 | 404 | 387 | 388 | 459,000 | 1,940 |
| 2003-10-22 | 417 | 417 | 406 | 406 | 200,000 | 2,030 |
| 2003-10-21 | 419 | 420 | 416 | 418 | 203,000 | 2,090 |
| 2003-10-20 | 419 | 421 | 418 | 418 | 91,000 | 2,090 |
| 2003-10-17 | 416 | 422 | 414 | 421 | 219,000 | 2,105 |
| 2003-10-16 | 413 | 415 | 410 | 413 | 238,000 | 2,065 |
| 2003-10-15 | 422 | 422 | 413 | 414 | 265,000 | 2,070 |
| 2003-10-14 | 421 | 423 | 420 | 422 | 255,000 | 2,110 |
| 2003-10-10 | 422 | 425 | 420 | 424 | 170,000 | 2,120 |
| 2003-10-09 | 421 | 426 | 420 | 421 | 149,000 | 2,105 |
| 2003-10-08 | 420 | 425 | 420 | 424 | 72,000 | 2,120 |
| 2003-10-07 | 426 | 429 | 419 | 422 | 203,000 | 2,110 |
| 2003-10-06 | 435 | 435 | 426 | 426 | 171,000 | 2,130 |
| 2003-10-03 | 444 | 444 | 429 | 431 | 165,000 | 2,155 |
| 2003-10-02 | 435 | 445 | 428 | 442 | 343,000 | 2,210 |
| 2003-10-01 | 426 | 434 | 425 | 432 | 257,000 | 2,160 |
| 2003-09-30 | 423 | 423 | 418 | 420 | 133,000 | 2,100 |
| 2003-09-29 | 423 | 425 | 418 | 418 | 114,000 | 2,090 |
| 2003-09-26 | 427 | 430 | 417 | 423 | 341,000 | 2,115 |
| 2003-09-25 | 432 | 438 | 425 | 427 | 327,000 | 2,135 |
| 2003-09-24 | 424 | 440 | 423 | 432 | 474,000 | 2,160 |
| 2003-09-22 | 433 | 433 | 422 | 424 | 359,000 | 2,120 |
| 2003-09-19 | 442 | 444 | 435 | 436 | 304,000 | 2,180 |
| 2003-09-18 | 435 | 441 | 431 | 440 | 468,000 | 2,200 |
| 2003-09-17 | 427 | 432 | 425 | 431 | 388,000 | 2,155 |
| 2003-09-16 | 429 | 429 | 418 | 422 | 264,000 | 2,110 |
| 2003-09-12 | 416 | 421 | 416 | 420 | 557,000 | 2,100 |
| 2003-09-11 | 418 | 419 | 415 | 415 | 568,000 | 2,075 |
| 2003-09-10 | 415 | 419 | 413 | 418 | 386,000 | 2,090 |
| 2003-09-09 | 416 | 420 | 413 | 415 | 367,000 | 2,075 |
| 2003-09-08 | 412 | 417 | 411 | 411 | 414,000 | 2,055 |
| 2003-09-05 | 436 | 437 | 411 | 413 | 860,000 | 2,065 |
| 2003-09-04 | 407 | 430 | 407 | 424 | 1,341,000 | 2,120 |
| 2003-09-03 | 405 | 409 | 402 | 404 | 872,000 | 2,020 |
| 2003-09-02 | 405 | 407 | 403 | 404 | 463,000 | 2,020 |
| 2003-09-01 | 402 | 405 | 401 | 403 | 531,000 | 2,015 |
| 2003-08-29 | 400 | 405 | 399 | 401 | 276,000 | 2,005 |
| 2003-08-28 | 400 | 404 | 399 | 399 | 377,000 | 1,995 |
| 2003-08-27 | 410 | 412 | 400 | 404 | 585,000 | 2,020 |
| 2003-08-26 | 412 | 418 | 409 | 410 | 361,000 | 2,050 |
| 2003-08-25 | 412 | 418 | 407 | 411 | 470,000 | 2,055 |
| 2003-08-22 | 412 | 415 | 407 | 407 | 1,163,000 | 2,035 |
| 2003-08-21 | 412 | 417 | 411 | 414 | 314,000 | 2,070 |
| 2003-08-20 | 413 | 418 | 407 | 412 | 441,000 | 2,060 |
| 2003-08-19 | 408 | 408 | 402 | 403 | 309,000 | 2,015 |
| 2003-08-18 | 408 | 411 | 403 | 408 | 233,000 | 2,040 |
| 2003-08-15 | 399 | 402 | 396 | 398 | 458,000 | 1,990 |
| 2003-08-14 | 396 | 400 | 394 | 397 | 449,000 | 1,985 |
| 2003-08-13 | 399 | 404 | 395 | 396 | 395,000 | 1,980 |
| 2003-08-12 | 401 | 404 | 398 | 399 | 130,000 | 1,995 |
| 2003-08-11 | 408 | 408 | 393 | 396 | 353,000 | 1,980 |
| 2003-08-08 | 429 | 429 | 407 | 407 | 261,000 | 2,035 |
| 2003-08-07 | 434 | 434 | 426 | 427 | 172,000 | 2,135 |
| 2003-08-06 | 421 | 425 | 420 | 424 | 161,000 | 2,120 |
| 2003-08-05 | 425 | 426 | 420 | 420 | 166,000 | 2,100 |
| 2003-08-04 | 420 | 424 | 420 | 421 | 166,000 | 2,105 |
| 2003-08-01 | 432 | 433 | 420 | 421 | 352,000 | 2,105 |
| 2003-07-31 | 440 | 440 | 429 | 430 | 341,000 | 2,150 |
| 2003-07-30 | 440 | 449 | 438 | 440 | 229,000 | 2,200 |
| 2003-07-29 | 437 | 441 | 436 | 437 | 211,000 | 2,185 |
| 2003-07-28 | 448 | 448 | 437 | 440 | 210,000 | 2,200 |
| 2003-07-25 | 440 | 448 | 432 | 448 | 294,000 | 2,240 |
| 2003-07-24 | 445 | 447 | 441 | 443 | 184,000 | 2,215 |
| 2003-07-23 | 441 | 448 | 441 | 448 | 200,000 | 2,240 |
| 2003-07-22 | 449 | 450 | 442 | 442 | 196,000 | 2,210 |
| 2003-07-18 | 436 | 454 | 436 | 449 | 193,000 | 2,245 |
| 2003-07-17 | 446 | 450 | 437 | 439 | 93,000 | 2,195 |
| 2003-07-16 | 456 | 465 | 449 | 450 | 223,000 | 2,250 |
| 2003-07-15 | 466 | 471 | 455 | 455 | 139,000 | 2,275 |
| 2003-07-14 | 480 | 480 | 470 | 470 | 48,000 | 2,350 |
| 2003-07-11 | 472 | 484 | 472 | 479 | 223,000 | 2,395 |
| 2003-07-10 | 484 | 487 | 477 | 477 | 215,000 | 2,385 |
| 2003-07-09 | 477 | 480 | 472 | 479 | 117,000 | 2,395 |
| 2003-07-08 | 494 | 500 | 470 | 470 | 385,000 | 2,350 |
| 2003-07-07 | 483 | 500 | 473 | 496 | 262,000 | 2,480 |
| 2003-07-04 | 478 | 489 | 478 | 487 | 96,000 | 2,435 |
| 2003-07-03 | 502 | 502 | 474 | 479 | 339,000 | 2,395 |
| 2003-07-02 | 485 | 504 | 479 | 502 | 419,000 | 2,510 |
| 2003-07-01 | 479 | 483 | 473 | 483 | 150,000 | 2,415 |
| 2003-06-30 | 473 | 480 | 471 | 479 | 191,000 | 2,395 |
| 2003-06-27 | 462 | 473 | 462 | 472 | 199,000 | 2,360 |
| 2003-06-26 | 465 | 470 | 459 | 467 | 180,000 | 2,335 |
| 2003-06-25 | 465 | 467 | 452 | 465 | 240,000 | 2,325 |
| 2003-06-24 | 461 | 465 | 456 | 465 | 184,000 | 2,325 |
| 2003-06-23 | 467 | 474 | 461 | 461 | 194,000 | 2,305 |
| 2003-06-20 | 465 | 472 | 465 | 472 | 259,000 | 2,360 |
| 2003-06-19 | 471 | 471 | 455 | 465 | 231,000 | 2,325 |
| 2003-06-18 | 460 | 472 | 458 | 471 | 297,000 | 2,355 |
| 2003-06-17 | 460 | 462 | 450 | 458 | 99,000 | 2,290 |
| 2003-06-16 | 450 | 457 | 440 | 457 | 185,000 | 2,285 |
| 2003-06-13 | 434 | 451 | 433 | 447 | 342,000 | 2,235 |
| 2003-06-12 | 441 | 443 | 436 | 437 | 136,000 | 2,185 |
| 2003-06-11 | 446 | 448 | 443 | 443 | 111,000 | 2,215 |
| 2003-06-10 | 441 | 448 | 441 | 446 | 65,000 | 2,230 |
| 2003-06-09 | 448 | 448 | 443 | 446 | 104,000 | 2,230 |
| 2003-06-06 | 448 | 448 | 440 | 447 | 94,000 | 2,235 |
| 2003-06-05 | 444 | 446 | 439 | 445 | 155,000 | 2,225 |
| 2003-06-04 | 436 | 439 | 435 | 437 | 70,000 | 2,185 |
| 2003-06-03 | 442 | 443 | 431 | 431 | 193,000 | 2,155 |
| 2003-06-02 | 438 | 449 | 435 | 445 | 98,000 | 2,225 |
| 2003-05-30 | 440 | 440 | 434 | 438 | 196,000 | 2,190 |
| 2003-05-29 | 447 | 447 | 436 | 442 | 218,000 | 2,210 |
| 2003-05-28 | 440 | 453 | 440 | 453 | 232,000 | 2,265 |
| 2003-05-27 | 442 | 443 | 431 | 431 | 131,000 | 2,155 |
| 2003-05-26 | 445 | 449 | 441 | 444 | 174,000 | 2,220 |
| 2003-05-23 | 439 | 467 | 437 | 455 | 296,000 | 2,275 |
| 2003-05-22 | 437 | 446 | 436 | 442 | 217,000 | 2,210 |
| 2003-05-21 | 465 | 468 | 444 | 446 | 235,000 | 2,230 |
| 2003-05-20 | 454 | 472 | 454 | 465 | 164,000 | 2,325 |
| 2003-05-19 | 472 | 472 | 449 | 466 | 317,000 | 2,330 |
| 2003-05-16 | 460 | 480 | 459 | 467 | 801,000 | 2,335 |
| 2003-05-15 | 439 | 462 | 424 | 460 | 374,000 | 2,300 |
| 2003-05-14 | 452 | 459 | 442 | 443 | 113,000 | 2,215 |
| 2003-05-13 | 452 | 454 | 449 | 451 | 142,000 | 2,255 |
| 2003-05-12 | 460 | 460 | 452 | 452 | 88,000 | 2,260 |
| 2003-05-09 | 446 | 458 | 445 | 458 | 107,000 | 2,290 |
| 2003-05-08 | 454 | 455 | 445 | 445 | 80,000 | 2,225 |
| 2003-05-07 | 460 | 479 | 456 | 459 | 250,000 | 2,295 |
| 2003-05-06 | 463 | 475 | 456 | 456 | 124,000 | 2,280 |
| 2003-05-02 | 454 | 462 | 452 | 462 | 257,000 | 2,310 |
| 2003-05-01 | 458 | 459 | 446 | 456 | 211,000 | 2,280 |
| 2003-04-30 | 464 | 465 | 458 | 458 | 197,000 | 2,290 |
| 2003-04-28 | 469 | 469 | 451 | 459 | 141,000 | 2,295 |
| 2003-04-25 | 473 | 480 | 469 | 473 | 172,000 | 2,365 |
| 2003-04-24 | 484 | 484 | 473 | 473 | 121,000 | 2,365 |
| 2003-04-23 | 477 | 489 | 472 | 474 | 193,000 | 2,370 |
| 2003-04-22 | 484 | 484 | 465 | 472 | 184,000 | 2,360 |
| 2003-04-21 | 481 | 490 | 479 | 484 | 153,000 | 2,420 |
| 2003-04-18 | 484 | 484 | 478 | 480 | 105,000 | 2,400 |
| 2003-04-17 | 480 | 489 | 459 | 489 | 346,000 | 2,445 |
| 2003-04-16 | 470 | 484 | 460 | 484 | 236,000 | 2,420 |
| 2003-04-15 | 453 | 475 | 448 | 465 | 166,000 | 2,325 |
| 2003-04-14 | 468 | 473 | 447 | 447 | 275,000 | 2,235 |
| 2003-04-11 | 461 | 464 | 457 | 462 | 283,000 | 2,310 |
| 2003-04-10 | 475 | 475 | 460 | 464 | 226,000 | 2,320 |
| 2003-04-09 | 480 | 485 | 476 | 480 | 229,000 | 2,400 |
| 2003-04-08 | 456 | 497 | 455 | 494 | 568,000 | 2,470 |
| 2003-04-07 | 458 | 461 | 453 | 461 | 189,000 | 2,305 |
| 2003-04-04 | 436 | 455 | 434 | 455 | 220,000 | 2,275 |
| 2003-04-03 | 440 | 445 | 436 | 440 | 133,000 | 2,200 |
| 2003-04-02 | 423 | 440 | 421 | 440 | 60,000 | 2,200 |
| 2003-04-01 | 420 | 426 | 420 | 423 | 72,000 | 2,115 |
| 2003-03-31 | 442 | 442 | 420 | 424 | 93,000 | 2,120 |
| 2003-03-28 | 449 | 449 | 438 | 443 | 45,000 | 2,215 |
| 2003-03-27 | 435 | 449 | 435 | 444 | 74,000 | 2,220 |
| 2003-03-26 | 430 | 450 | 420 | 450 | 155,000 | 2,250 |
| 2003-03-25 | 447 | 452 | 443 | 446 | 305,000 | 2,230 |
| 2003-03-24 | 438 | 453 | 438 | 452 | 234,000 | 2,260 |
| 2003-03-20 | 416 | 455 | 416 | 433 | 308,000 | 2,165 |
| 2003-03-19 | 413 | 418 | 408 | 416 | 156,000 | 2,080 |
| 2003-03-18 | 406 | 411 | 404 | 408 | 248,000 | 2,040 |
| 2003-03-17 | 390 | 394 | 387 | 390 | 118,000 | 1,950 |
| 2003-03-14 | 391 | 393 | 387 | 387 | 407,000 | 1,935 |
| 2003-03-13 | 393 | 393 | 388 | 388 | 77,000 | 1,940 |
| 2003-03-12 | 390 | 394 | 384 | 384 | 167,000 | 1,920 |
| 2003-03-11 | 391 | 397 | 389 | 390 | 103,000 | 1,950 |
| 2003-03-10 | 411 | 411 | 392 | 393 | 199,000 | 1,965 |
| 2003-03-07 | 434 | 437 | 420 | 421 | 104,000 | 2,105 |
| 2003-03-06 | 438 | 439 | 436 | 437 | 95,000 | 2,185 |
| 2003-03-05 | 437 | 438 | 433 | 436 | 96,000 | 2,180 |
| 2003-03-04 | 439 | 440 | 435 | 437 | 94,000 | 2,185 |
| 2003-03-03 | 425 | 429 | 424 | 429 | 71,000 | 2,145 |
| 2003-02-28 | 430 | 432 | 428 | 428 | 81,000 | 2,140 |
| 2003-02-27 | 436 | 436 | 424 | 430 | 70,000 | 2,150 |
| 2003-02-26 | 426 | 442 | 425 | 433 | 210,000 | 2,165 |
| 2003-02-25 | 426 | 439 | 415 | 427 | 338,000 | 2,135 |
| 2003-02-24 | 446 | 446 | 431 | 437 | 146,000 | 2,185 |
| 2003-02-21 | 450 | 454 | 442 | 447 | 65,000 | 2,235 |
| 2003-02-20 | 453 | 453 | 447 | 451 | 95,000 | 2,255 |
| 2003-02-19 | 455 | 460 | 450 | 459 | 93,000 | 2,295 |
| 2003-02-18 | 456 | 460 | 448 | 460 | 75,000 | 2,300 |
| 2003-02-17 | 445 | 458 | 442 | 458 | 150,000 | 2,290 |
| 2003-02-14 | 438 | 451 | 438 | 450 | 184,000 | 2,250 |
| 2003-02-13 | 450 | 455 | 443 | 444 | 144,000 | 2,220 |
| 2003-02-12 | 444 | 459 | 444 | 455 | 152,000 | 2,275 |
| 2003-02-10 | 442 | 446 | 442 | 446 | 118,000 | 2,230 |
| 2003-02-07 | 440 | 452 | 436 | 445 | 281,000 | 2,225 |
| 2003-02-06 | 445 | 445 | 433 | 444 | 187,000 | 2,220 |
| 2003-02-05 | 439 | 449 | 436 | 445 | 186,000 | 2,225 |
| 2003-02-04 | 425 | 444 | 424 | 440 | 356,000 | 2,200 |
| 2003-02-03 | 417 | 425 | 415 | 423 | 135,000 | 2,115 |
| 2003-01-31 | 410 | 417 | 409 | 415 | 112,000 | 2,075 |
| 2003-01-30 | 408 | 415 | 408 | 412 | 84,000 | 2,060 |
| 2003-01-29 | 410 | 413 | 408 | 409 | 116,000 | 2,045 |
| 2003-01-28 | 424 | 424 | 408 | 408 | 170,000 | 2,040 |
| 2003-01-27 | 417 | 418 | 405 | 415 | 109,000 | 2,075 |
| 2003-01-24 | 405 | 424 | 403 | 417 | 303,000 | 2,085 |
| 2003-01-23 | 408 | 409 | 405 | 405 | 108,000 | 2,025 |
| 2003-01-22 | 411 | 412 | 405 | 408 | 145,000 | 2,040 |
| 2003-01-21 | 394 | 413 | 394 | 412 | 116,000 | 2,060 |
| 2003-01-20 | 390 | 398 | 389 | 392 | 161,000 | 1,960 |
| 2003-01-17 | 385 | 390 | 381 | 386 | 117,000 | 1,930 |
| 2003-01-16 | 385 | 388 | 381 | 387 | 87,000 | 1,935 |
| 2003-01-15 | 388 | 388 | 375 | 385 | 129,000 | 1,925 |
| 2003-01-14 | 384 | 388 | 382 | 388 | 70,000 | 1,940 |
| 2003-01-10 | 391 | 391 | 380 | 384 | 195,000 | 1,920 |
| 2003-01-09 | 387 | 391 | 387 | 391 | 59,000 | 1,955 |
| 2003-01-08 | 398 | 398 | 390 | 391 | 97,000 | 1,955 |
| 2003-01-07 | 398 | 401 | 398 | 399 | 131,000 | 1,995 |
| 2003-01-06 | 391 | 398 | 391 | 398 | 43,000 | 1,990 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株