8584 (株)ジャックスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	625	625	616	616	57,000	3,080
2004-12-29	621	625	615	617	231,000	3,085
2004-12-28	604	620	604	620	193,000	3,100
2004-12-27	611	617	603	614	118,000	3,070
2004-12-24	600	610	599	609	404,000	3,045
2004-12-22	598	603	590	599	435,000	2,995
2004-12-21	581	598	581	596	284,000	2,980
2004-12-20	583	586	570	576	238,000	2,880
2004-12-17	592	600	586	588	180,000	2,940
2004-12-16	586	595	583	593	92,000	2,965
2004-12-15	579	589	579	585	265,000	2,925
2004-12-14	578	586	574	586	429,000	2,930
2004-12-13	588	588	581	582	92,000	2,910
2004-12-10	584	599	583	587	448,000	2,935
2004-12-09	602	604	592	592	385,000	2,960
2004-12-08	598	607	598	601	558,000	3,005
2004-12-07	617	621	605	605	627,000	3,025
2004-12-06	603	634	595	627	1,409,000	3,135
2004-12-03	561	567	555	563	174,000	2,815
2004-12-02	549	564	549	560	327,000	2,800
2004-12-01	541	550	541	545	101,000	2,725
2004-11-30	552	552	543	549	102,000	2,745
2004-11-29	544	553	539	547	98,000	2,735
2004-11-26	546	553	543	547	156,000	2,735
2004-11-25	538	550	528	544	272,000	2,720
2004-11-24	533	545	533	539	235,000	2,695
2004-11-22	535	537	523	531	175,000	2,655
2004-11-19	540	551	540	543	119,000	2,715
2004-11-18	549	555	538	538	179,000	2,690
2004-11-17	550	552	546	548	206,000	2,740
2004-11-16	556	556	536	542	240,000	2,710
2004-11-15	537	553	537	549	337,000	2,745
2004-11-12	532	540	531	537	271,000	2,685
2004-11-11	545	548	536	540	207,000	2,700
2004-11-10	544	552	543	548	176,000	2,740
2004-11-09	543	546	533	544	253,000	2,720
2004-11-08	554	561	548	548	188,000	2,740
2004-11-05	547	553	536	552	268,000	2,760
2004-11-04	534	538	532	534	95,000	2,670
2004-11-02	525	534	523	533	131,000	2,665
2004-11-01	528	535	526	529	112,000	2,645
2004-10-29	530	536	528	532	172,000	2,660
2004-10-28	535	537	530	533	182,000	2,665
2004-10-27	524	535	524	525	285,000	2,625
2004-10-26	525	530	520	525	228,000	2,625
2004-10-25	520	533	514	526	545,000	2,630
2004-10-22	531	537	530	530	215,000	2,650
2004-10-21	530	537	525	530	425,000	2,650
2004-10-20	510	534	510	523	440,000	2,615
2004-10-19	530	535	527	530	452,000	2,650
2004-10-18	533	533	528	530	400,000	2,650
2004-10-15	531	536	523	532	410,000	2,660
2004-10-14	552	552	539	539	237,000	2,695
2004-10-13	555	560	552	555	62,000	2,775
2004-10-12	557	561	548	555	317,000	2,775
2004-10-08	563	566	559	566	89,000	2,830
2004-10-07	562	566	559	561	205,000	2,805
2004-10-06	561	565	560	561	161,000	2,805
2004-10-05	566	571	566	567	230,000	2,835
2004-10-04	560	566	556	562	134,000	2,810
2004-10-01	552	555	551	554	135,000	2,770
2004-09-30	552	553	545	547	220,000	2,735
2004-09-29	548	561	545	550	272,000	2,750
2004-09-28	543	551	537	539	191,000	2,695
2004-09-27	550	553	542	550	236,000	2,750
2004-09-24	562	570	555	560	285,000	2,800
2004-09-22	581	581	567	577	234,000	2,885
2004-09-21	586	589	563	571	229,000	2,855
2004-09-17	593	594	586	591	150,000	2,955
2004-09-16	588	600	585	585	167,000	2,925
2004-09-15	598	603	596	596	309,000	2,980
2004-09-14	598	599	590	597	125,000	2,985
2004-09-13	594	600	579	595	257,000	2,975
2004-09-10	585	588	566	584	445,000	2,920
2004-09-09	590	597	590	590	77,000	2,950
2004-09-08	603	612	595	600	169,000	3,000
2004-09-07	605	606	587	600	184,000	3,000
2004-09-06	590	605	585	600	152,000	3,000
2004-09-03	590	604	585	591	136,000	2,955
2004-09-02	604	608	592	600	181,000	3,000
2004-09-01	595	600	591	598	201,000	2,990
2004-08-31	592	594	583	587	148,000	2,935
2004-08-30	590	592	583	588	144,000	2,940
2004-08-27	590	595	588	590	99,000	2,950
2004-08-26	599	608	590	591	377,000	2,955
2004-08-25	593	603	588	598	365,000	2,990
2004-08-24	587	594	572	588	420,000	2,940
2004-08-23	592	592	573	583	235,000	2,915
2004-08-20	573	589	568	582	253,000	2,910
2004-08-19	555	568	548	566	200,000	2,830
2004-08-18	550	559	538	539	237,000	2,695
2004-08-17	552	560	549	553	453,000	2,765
2004-08-16	563	565	545	548	315,000	2,740
2004-08-13	571	573	563	569	238,000	2,845
2004-08-12	596	596	572	575	221,000	2,875
2004-08-11	589	593	583	592	173,000	2,960
2004-08-10	570	583	570	579	183,000	2,895
2004-08-09	553	574	553	568	241,000	2,840
2004-08-06	580	590	569	576	646,000	2,880
2004-08-05	579	584	562	577	896,000	2,885
2004-08-04	602	606	584	590	289,000	2,950
2004-08-03	623	623	591	596	417,000	2,980
2004-08-02	625	626	610	618	286,000	3,090
2004-07-30	619	635	613	618	510,000	3,090
2004-07-29	660	661	621	629	384,000	3,145
2004-07-28	666	673	650	652	209,000	3,260
2004-07-27	655	655	646	646	148,000	3,230
2004-07-26	641	668	641	644	148,000	3,220
2004-07-23	655	670	655	661	210,000	3,305
2004-07-22	665	669	651	660	408,000	3,300
2004-07-21	682	686	670	675	184,000	3,375
2004-07-20	666	696	666	692	180,000	3,460
2004-07-16	685	695	680	686	304,000	3,430
2004-07-15	686	695	675	677	223,000	3,385
2004-07-14	697	707	695	695	328,000	3,475
2004-07-13	700	700	688	688	83,000	3,440
2004-07-12	700	702	690	697	111,000	3,485
2004-07-09	672	687	672	686	131,000	3,430
2004-07-08	663	684	663	672	116,000	3,360
2004-07-07	670	680	656	668	253,000	3,340
2004-07-06	662	683	662	670	146,000	3,350
2004-07-05	675	685	661	672	149,000	3,360
2004-07-02	691	699	687	693	194,000	3,465
2004-07-01	704	710	703	706	252,000	3,530
2004-06-30	707	708	701	704	157,000	3,520
2004-06-29	705	708	694	706	263,000	3,530
2004-06-28	693	711	680	711	324,000	3,555
2004-06-25	673	678	660	677	348,000	3,385
2004-06-24	672	681	667	674	258,000	3,370
2004-06-23	680	684	672	672	108,000	3,360
2004-06-22	680	680	667	677	107,000	3,385
2004-06-21	682	699	682	687	202,000	3,435
2004-06-18	690	698	675	681	258,000	3,405
2004-06-17	688	707	682	700	472,000	3,500
2004-06-16	688	694	675	678	470,000	3,390
2004-06-15	693	698	683	685	350,000	3,425
2004-06-14	700	708	693	700	333,000	3,500
2004-06-11	720	720	703	710	369,000	3,550
2004-06-10	688	720	688	716	282,000	3,580
2004-06-09	700	701	689	698	171,000	3,490
2004-06-08	690	705	690	694	257,000	3,470
2004-06-07	685	707	685	691	496,000	3,455
2004-06-04	652	698	652	691	481,000	3,455
2004-06-03	660	671	655	659	319,000	3,295
2004-06-02	646	661	640	659	280,000	3,295
2004-06-01	650	657	636	656	191,000	3,280
2004-05-31	644	648	640	641	105,000	3,205
2004-05-28	631	644	626	644	278,000	3,220
2004-05-27	640	650	619	631	146,000	3,155
2004-05-26	638	661	635	650	411,000	3,250
2004-05-25	636	645	625	628	164,000	3,140
2004-05-24	634	659	634	646	342,000	3,230
2004-05-21	619	635	615	630	157,000	3,150
2004-05-20	608	631	607	618	291,000	3,090
2004-05-19	609	615	593	614	154,000	3,070
2004-05-18	595	608	591	594	312,000	2,970
2004-05-17	591	591	561	575	576,000	2,875
2004-05-14	617	617	587	590	310,000	2,950
2004-05-13	593	610	581	587	235,000	2,935
2004-05-12	596	604	560	600	258,000	3,000
2004-05-11	554	590	551	586	443,000	2,930
2004-05-10	627	628	573	576	491,000	2,880
2004-05-07	674	675	640	646	365,000	3,230
2004-05-06	697	700	687	694	288,000	3,470
2004-04-30	697	697	673	689	398,000	3,445
2004-04-28	674	722	674	707	863,000	3,535
2004-04-27	676	676	653	673	205,000	3,365
2004-04-26	655	683	654	676	283,000	3,380
2004-04-23	666	666	652	659	172,000	3,295
2004-04-22	650	664	650	657	168,000	3,285
2004-04-21	665	670	652	652	186,000	3,260
2004-04-20	652	671	650	666	287,000	3,330
2004-04-19	664	667	635	642	320,000	3,210
2004-04-16	660	669	656	664	394,000	3,320
2004-04-15	672	672	650	660	532,000	3,300
2004-04-14	651	685	647	679	607,000	3,395
2004-04-13	640	652	626	651	463,000	3,255
2004-04-12	609	634	600	633	315,000	3,165
2004-04-09	599	613	589	612	278,000	3,060
2004-04-08	620	622	612	619	177,000	3,095
2004-04-07	599	622	598	620	531,000	3,100
2004-04-06	616	617	577	599	576,000	2,995
2004-04-05	635	635	616	619	243,000	3,095
2004-04-02	622	632	613	625	285,000	3,125
2004-04-01	627	635	625	631	195,000	3,155
2004-03-31	626	649	625	644	259,000	3,220
2004-03-30	632	648	630	640	523,000	3,200
2004-03-29	645	651	625	626	248,000	3,130
2004-03-26	658	674	635	657	629,000	3,285
2004-03-25	634	646	633	639	441,000	3,195
2004-03-24	620	633	612	624	361,000	3,120
2004-03-23	612	626	612	620	406,000	3,100
2004-03-22	622	639	612	632	644,000	3,160
2004-03-19	670	672	640	642	545,000	3,210
2004-03-18	690	695	670	682	730,000	3,410
2004-03-17	621	680	613	665	891,000	3,325
2004-03-16	601	625	601	624	458,000	3,120
2004-03-15	595	614	595	606	732,000	3,030
2004-03-12	563	600	561	595	1,012,000	2,975
2004-03-11	565	570	558	570	339,000	2,850
2004-03-10	560	570	557	559	398,000	2,795
2004-03-09	545	556	530	553	342,000	2,765
2004-03-08	536	545	532	542	192,000	2,710
2004-03-05	542	545	526	537	214,000	2,685
2004-03-04	541	546	540	542	192,000	2,710
2004-03-03	535	543	535	542	372,000	2,710
2004-03-02	523	535	523	532	456,000	2,660
2004-03-01	506	520	506	513	524,000	2,565
2004-02-27	506	523	503	505	518,000	2,525
2004-02-26	505	508	503	506	138,000	2,530
2004-02-25	501	504	495	500	201,000	2,500
2004-02-24	498	510	496	501	504,000	2,505
2004-02-23	496	498	492	493	147,000	2,465
2004-02-20	502	506	496	499	121,000	2,495
2004-02-19	500	518	499	506	345,000	2,530
2004-02-18	505	510	502	502	166,000	2,510
2004-02-17	508	510	493	505	469,000	2,525
2004-02-16	525	540	505	513	795,000	2,565
2004-02-13	535	549	525	525	1,037,000	2,625
2004-02-12	505	535	505	528	618,000	2,640
2004-02-10	495	507	495	504	672,000	2,520
2004-02-09	485	497	485	492	303,000	2,460
2004-02-06	483	486	481	485	169,000	2,425
2004-02-05	484	486	478	485	335,000	2,425
2004-02-04	485	487	483	485	389,000	2,425
2004-02-03	487	488	483	488	503,000	2,440
2004-02-02	477	495	477	483	548,000	2,415
2004-01-30	455	478	455	477	1,117,000	2,385
2004-01-29	445	451	445	448	220,000	2,240
2004-01-28	447	451	446	449	153,000	2,245
2004-01-27	450	457	450	454	311,000	2,270
2004-01-26	451	451	445	450	308,000	2,250
2004-01-23	445	462	445	453	757,000	2,265
2004-01-22	428	460	426	451	1,862,000	2,255
2004-01-21	422	424	417	421	163,000	2,105
2004-01-20	422	426	417	422	269,000	2,110
2004-01-19	416	425	414	422	365,000	2,110
2004-01-16	412	413	406	412	251,000	2,060
2004-01-15	415	417	412	412	138,000	2,060
2004-01-14	416	417	413	416	197,000	2,080
2004-01-13	415	418	413	416	287,000	2,080
2004-01-09	414	416	411	415	185,000	2,075
2004-01-08	401	415	401	410	275,000	2,050
2004-01-07	399	401	395	401	106,000	2,005
2004-01-06	405	406	399	399	117,000	1,995
2004-01-05	400	403	400	403	63,000	2,015

分割・併合履歴： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8584 (株)ジャックス の時系列データ [2004年度]

8584 (株)ジャックスの時系列データ [2004年度]