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
