8584 (株)ジャックス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,340 | 1,351 | 1,300 | 1,317 | 121,000 | 6,585 |
| 2005-12-29 | 1,342 | 1,356 | 1,331 | 1,340 | 190,000 | 6,700 |
| 2005-12-28 | 1,345 | 1,346 | 1,321 | 1,341 | 219,000 | 6,705 |
| 2005-12-27 | 1,349 | 1,365 | 1,328 | 1,345 | 417,000 | 6,725 |
| 2005-12-26 | 1,339 | 1,369 | 1,327 | 1,338 | 452,000 | 6,690 |
| 2005-12-22 | 1,280 | 1,308 | 1,263 | 1,287 | 341,000 | 6,435 |
| 2005-12-21 | 1,300 | 1,329 | 1,282 | 1,300 | 721,000 | 6,500 |
| 2005-12-20 | 1,198 | 1,274 | 1,198 | 1,259 | 347,000 | 6,295 |
| 2005-12-19 | 1,208 | 1,208 | 1,182 | 1,200 | 147,000 | 6,000 |
| 2005-12-16 | 1,190 | 1,212 | 1,175 | 1,199 | 315,000 | 5,995 |
| 2005-12-15 | 1,174 | 1,217 | 1,170 | 1,202 | 571,000 | 6,010 |
| 2005-12-14 | 1,161 | 1,196 | 1,151 | 1,186 | 846,000 | 5,930 |
| 2005-12-13 | 1,167 | 1,168 | 1,130 | 1,149 | 391,000 | 5,745 |
| 2005-12-12 | 1,154 | 1,176 | 1,142 | 1,167 | 287,000 | 5,835 |
| 2005-12-09 | 1,123 | 1,155 | 1,111 | 1,139 | 591,000 | 5,695 |
| 2005-12-08 | 1,166 | 1,180 | 1,136 | 1,155 | 364,000 | 5,775 |
| 2005-12-07 | 1,151 | 1,184 | 1,151 | 1,184 | 354,000 | 5,920 |
| 2005-12-06 | 1,161 | 1,167 | 1,142 | 1,162 | 350,000 | 5,810 |
| 2005-12-05 | 1,144 | 1,175 | 1,144 | 1,170 | 481,000 | 5,850 |
| 2005-12-02 | 1,174 | 1,174 | 1,148 | 1,161 | 458,000 | 5,805 |
| 2005-12-01 | 1,127 | 1,163 | 1,119 | 1,163 | 370,000 | 5,815 |
| 2005-11-30 | 1,129 | 1,136 | 1,113 | 1,114 | 356,000 | 5,570 |
| 2005-11-29 | 1,117 | 1,122 | 1,099 | 1,120 | 401,000 | 5,600 |
| 2005-11-28 | 1,087 | 1,108 | 1,063 | 1,100 | 558,000 | 5,500 |
| 2005-11-25 | 1,039 | 1,117 | 1,034 | 1,104 | 910,000 | 5,520 |
| 2005-11-24 | 1,092 | 1,120 | 1,020 | 1,039 | 1,597,000 | 5,195 |
| 2005-11-22 | 1,127 | 1,127 | 1,085 | 1,096 | 357,000 | 5,480 |
| 2005-11-21 | 1,144 | 1,144 | 1,109 | 1,111 | 374,000 | 5,555 |
| 2005-11-18 | 1,125 | 1,135 | 1,115 | 1,124 | 206,000 | 5,620 |
| 2005-11-17 | 1,086 | 1,130 | 1,075 | 1,120 | 556,000 | 5,600 |
| 2005-11-16 | 1,084 | 1,105 | 1,069 | 1,102 | 314,000 | 5,510 |
| 2005-11-15 | 1,100 | 1,101 | 1,063 | 1,069 | 366,000 | 5,345 |
| 2005-11-14 | 1,146 | 1,147 | 1,096 | 1,100 | 299,000 | 5,500 |
| 2005-11-11 | 1,100 | 1,136 | 1,100 | 1,128 | 839,000 | 5,640 |
| 2005-11-10 | 1,163 | 1,164 | 1,077 | 1,100 | 1,075,000 | 5,500 |
| 2005-11-09 | 1,179 | 1,179 | 1,156 | 1,163 | 328,000 | 5,815 |
| 2005-11-08 | 1,184 | 1,188 | 1,165 | 1,178 | 456,000 | 5,890 |
| 2005-11-07 | 1,197 | 1,198 | 1,175 | 1,180 | 580,000 | 5,900 |
| 2005-11-04 | 1,148 | 1,190 | 1,110 | 1,165 | 1,402,000 | 5,825 |
| 2005-11-02 | 1,145 | 1,177 | 1,141 | 1,168 | 956,000 | 5,840 |
| 2005-11-01 | 1,096 | 1,119 | 1,091 | 1,118 | 431,000 | 5,590 |
| 2005-10-31 | 1,063 | 1,086 | 1,056 | 1,073 | 257,000 | 5,365 |
| 2005-10-28 | 1,060 | 1,078 | 1,035 | 1,070 | 764,000 | 5,350 |
| 2005-10-27 | 1,036 | 1,065 | 1,026 | 1,053 | 469,000 | 5,265 |
| 2005-10-26 | 1,013 | 1,015 | 992 | 1,010 | 226,000 | 5,050 |
| 2005-10-25 | 982 | 1,014 | 982 | 992 | 481,000 | 4,960 |
| 2005-10-24 | 1,004 | 1,007 | 978 | 980 | 329,000 | 4,900 |
| 2005-10-21 | 990 | 1,017 | 990 | 994 | 643,000 | 4,970 |
| 2005-10-20 | 1,035 | 1,046 | 1,015 | 1,022 | 563,000 | 5,110 |
| 2005-10-19 | 1,059 | 1,068 | 1,029 | 1,034 | 697,000 | 5,170 |
| 2005-10-18 | 1,022 | 1,078 | 1,016 | 1,069 | 1,174,000 | 5,345 |
| 2005-10-17 | 1,000 | 1,029 | 1,000 | 1,022 | 918,000 | 5,110 |
| 2005-10-14 | 1,085 | 1,085 | 1,030 | 1,038 | 1,939,000 | 5,190 |
| 2005-10-13 | 976 | 996 | 976 | 985 | 352,000 | 4,925 |
| 2005-10-12 | 995 | 1,004 | 976 | 986 | 448,000 | 4,930 |
| 2005-10-11 | 953 | 975 | 939 | 975 | 291,000 | 4,875 |
| 2005-10-07 | 938 | 963 | 928 | 950 | 267,000 | 4,750 |
| 2005-10-06 | 958 | 963 | 926 | 938 | 550,000 | 4,690 |
| 2005-10-05 | 1,005 | 1,005 | 963 | 990 | 414,000 | 4,950 |
| 2005-10-04 | 974 | 1,008 | 971 | 1,001 | 597,000 | 5,005 |
| 2005-10-03 | 985 | 991 | 963 | 973 | 597,000 | 4,865 |
| 2005-09-30 | 1,008 | 1,018 | 985 | 985 | 881,000 | 4,925 |
| 2005-09-29 | 949 | 990 | 943 | 978 | 799,000 | 4,890 |
| 2005-09-28 | 949 | 949 | 932 | 940 | 236,000 | 4,700 |
| 2005-09-27 | 954 | 954 | 936 | 937 | 305,000 | 4,685 |
| 2005-09-26 | 969 | 983 | 951 | 960 | 740,000 | 4,800 |
| 2005-09-22 | 921 | 968 | 921 | 966 | 887,000 | 4,830 |
| 2005-09-21 | 950 | 956 | 913 | 914 | 660,000 | 4,570 |
| 2005-09-20 | 962 | 963 | 951 | 958 | 404,000 | 4,790 |
| 2005-09-16 | 957 | 965 | 951 | 962 | 429,000 | 4,810 |
| 2005-09-15 | 920 | 966 | 905 | 965 | 821,000 | 4,825 |
| 2005-09-14 | 926 | 926 | 910 | 915 | 181,000 | 4,575 |
| 2005-09-13 | 926 | 932 | 920 | 932 | 359,000 | 4,660 |
| 2005-09-12 | 930 | 938 | 920 | 922 | 480,000 | 4,610 |
| 2005-09-09 | 897 | 919 | 886 | 918 | 1,065,000 | 4,590 |
| 2005-09-08 | 914 | 914 | 885 | 892 | 749,000 | 4,460 |
| 2005-09-07 | 923 | 924 | 904 | 908 | 725,000 | 4,540 |
| 2005-09-06 | 955 | 955 | 923 | 925 | 372,000 | 4,625 |
| 2005-09-05 | 943 | 953 | 941 | 947 | 292,000 | 4,735 |
| 2005-09-02 | 959 | 959 | 938 | 941 | 361,000 | 4,705 |
| 2005-09-01 | 951 | 959 | 946 | 958 | 425,000 | 4,790 |
| 2005-08-31 | 937 | 940 | 929 | 935 | 217,000 | 4,675 |
| 2005-08-30 | 946 | 949 | 937 | 941 | 258,000 | 4,705 |
| 2005-08-29 | 948 | 948 | 926 | 926 | 317,000 | 4,630 |
| 2005-08-26 | 961 | 961 | 940 | 944 | 428,000 | 4,720 |
| 2005-08-25 | 972 | 972 | 956 | 961 | 304,000 | 4,805 |
| 2005-08-24 | 986 | 986 | 972 | 974 | 231,000 | 4,870 |
| 2005-08-23 | 996 | 1,000 | 985 | 989 | 487,000 | 4,945 |
| 2005-08-22 | 973 | 992 | 965 | 983 | 534,000 | 4,915 |
| 2005-08-19 | 955 | 978 | 953 | 972 | 315,000 | 4,860 |
| 2005-08-18 | 980 | 983 | 960 | 965 | 483,000 | 4,825 |
| 2005-08-17 | 969 | 987 | 969 | 973 | 479,000 | 4,865 |
| 2005-08-16 | 991 | 998 | 971 | 979 | 607,000 | 4,895 |
| 2005-08-15 | 990 | 1,009 | 985 | 1,008 | 1,009,000 | 5,040 |
| 2005-08-12 | 952 | 975 | 952 | 970 | 669,000 | 4,850 |
| 2005-08-11 | 920 | 980 | 912 | 972 | 1,260,000 | 4,860 |
| 2005-08-10 | 895 | 914 | 895 | 910 | 328,000 | 4,550 |
| 2005-08-09 | 894 | 899 | 885 | 892 | 429,000 | 4,460 |
| 2005-08-08 | 873 | 885 | 858 | 884 | 391,000 | 4,420 |
| 2005-08-05 | 872 | 878 | 861 | 874 | 390,000 | 4,370 |
| 2005-08-04 | 913 | 914 | 870 | 889 | 826,000 | 4,445 |
| 2005-08-03 | 906 | 920 | 904 | 912 | 478,000 | 4,560 |
| 2005-08-02 | 923 | 939 | 901 | 903 | 667,000 | 4,515 |
| 2005-08-01 | 902 | 944 | 902 | 939 | 1,122,000 | 4,695 |
| 2005-07-29 | 892 | 909 | 879 | 901 | 340,000 | 4,505 |
| 2005-07-28 | 900 | 903 | 886 | 891 | 309,000 | 4,455 |
| 2005-07-27 | 889 | 900 | 883 | 899 | 254,000 | 4,495 |
| 2005-07-26 | 881 | 891 | 879 | 891 | 292,000 | 4,455 |
| 2005-07-25 | 878 | 895 | 878 | 891 | 590,000 | 4,455 |
| 2005-07-22 | 884 | 895 | 880 | 882 | 328,000 | 4,410 |
| 2005-07-21 | 907 | 907 | 879 | 893 | 323,000 | 4,465 |
| 2005-07-20 | 905 | 914 | 900 | 909 | 469,000 | 4,545 |
| 2005-07-19 | 904 | 915 | 898 | 901 | 465,000 | 4,505 |
| 2005-07-15 | 891 | 916 | 890 | 912 | 709,000 | 4,560 |
| 2005-07-14 | 879 | 890 | 874 | 888 | 450,000 | 4,440 |
| 2005-07-13 | 881 | 881 | 872 | 878 | 303,000 | 4,390 |
| 2005-07-12 | 887 | 887 | 875 | 880 | 521,000 | 4,400 |
| 2005-07-11 | 864 | 881 | 863 | 877 | 536,000 | 4,385 |
| 2005-07-08 | 854 | 879 | 853 | 863 | 509,000 | 4,315 |
| 2005-07-07 | 879 | 882 | 852 | 853 | 519,000 | 4,265 |
| 2005-07-06 | 844 | 879 | 844 | 874 | 938,000 | 4,370 |
| 2005-07-05 | 848 | 850 | 836 | 843 | 361,000 | 4,215 |
| 2005-07-04 | 863 | 863 | 843 | 855 | 389,000 | 4,275 |
| 2005-07-01 | 856 | 863 | 849 | 854 | 525,000 | 4,270 |
| 2005-06-30 | 867 | 867 | 844 | 855 | 586,000 | 4,275 |
| 2005-06-29 | 850 | 858 | 845 | 857 | 746,000 | 4,285 |
| 2005-06-28 | 822 | 849 | 817 | 846 | 924,000 | 4,230 |
| 2005-06-27 | 830 | 835 | 812 | 814 | 1,534,000 | 4,070 |
| 2005-06-24 | 848 | 852 | 843 | 845 | 672,000 | 4,225 |
| 2005-06-23 | 860 | 860 | 841 | 857 | 641,000 | 4,285 |
| 2005-06-22 | 874 | 876 | 855 | 860 | 870,000 | 4,300 |
| 2005-06-21 | 880 | 895 | 875 | 878 | 364,000 | 4,390 |
| 2005-06-20 | 901 | 905 | 884 | 886 | 965,000 | 4,430 |
| 2005-06-17 | 865 | 929 | 865 | 920 | 2,643,000 | 4,600 |
| 2005-06-16 | 831 | 857 | 831 | 850 | 710,000 | 4,250 |
| 2005-06-15 | 833 | 834 | 809 | 827 | 905,000 | 4,135 |
| 2005-06-14 | 856 | 856 | 835 | 835 | 288,000 | 4,175 |
| 2005-06-13 | 852 | 867 | 852 | 854 | 207,000 | 4,270 |
| 2005-06-10 | 840 | 862 | 835 | 857 | 386,000 | 4,285 |
| 2005-06-09 | 848 | 863 | 840 | 841 | 407,000 | 4,205 |
| 2005-06-08 | 845 | 850 | 841 | 848 | 453,000 | 4,240 |
| 2005-06-07 | 850 | 859 | 850 | 855 | 377,000 | 4,275 |
| 2005-06-06 | 865 | 867 | 855 | 860 | 371,000 | 4,300 |
| 2005-06-03 | 864 | 868 | 855 | 865 | 728,000 | 4,325 |
| 2005-06-02 | 848 | 866 | 845 | 862 | 688,000 | 4,310 |
| 2005-06-01 | 858 | 858 | 842 | 848 | 405,000 | 4,240 |
| 2005-05-31 | 835 | 859 | 821 | 858 | 811,000 | 4,290 |
| 2005-05-30 | 811 | 835 | 808 | 834 | 1,335,000 | 4,170 |
| 2005-05-27 | 806 | 822 | 805 | 810 | 691,000 | 4,050 |
| 2005-05-26 | 781 | 795 | 781 | 786 | 524,000 | 3,930 |
| 2005-05-25 | 802 | 818 | 777 | 781 | 1,214,000 | 3,905 |
| 2005-05-24 | 824 | 860 | 807 | 812 | 2,921,000 | 4,060 |
| 2005-05-23 | 765 | 807 | 764 | 804 | 3,209,000 | 4,020 |
| 2005-05-20 | 738 | 738 | 731 | 735 | 474,000 | 3,675 |
| 2005-05-19 | 736 | 739 | 732 | 739 | 541,000 | 3,695 |
| 2005-05-18 | 731 | 742 | 731 | 742 | 130,000 | 3,710 |
| 2005-05-17 | 750 | 750 | 733 | 742 | 205,000 | 3,710 |
| 2005-05-16 | 751 | 757 | 741 | 750 | 155,000 | 3,750 |
| 2005-05-13 | 745 | 754 | 743 | 754 | 174,000 | 3,770 |
| 2005-05-12 | 752 | 757 | 745 | 755 | 215,000 | 3,775 |
| 2005-05-11 | 757 | 758 | 750 | 758 | 302,000 | 3,790 |
| 2005-05-10 | 750 | 763 | 745 | 760 | 482,000 | 3,800 |
| 2005-05-09 | 757 | 757 | 748 | 753 | 251,000 | 3,765 |
| 2005-05-06 | 749 | 764 | 743 | 758 | 288,000 | 3,790 |
| 2005-05-02 | 754 | 754 | 738 | 744 | 253,000 | 3,720 |
| 2005-04-28 | 727 | 754 | 723 | 754 | 567,000 | 3,770 |
| 2005-04-27 | 714 | 739 | 714 | 737 | 582,000 | 3,685 |
| 2005-04-26 | 726 | 726 | 712 | 722 | 542,000 | 3,610 |
| 2005-04-25 | 711 | 725 | 711 | 725 | 452,000 | 3,625 |
| 2005-04-22 | 713 | 715 | 701 | 715 | 302,000 | 3,575 |
| 2005-04-21 | 693 | 707 | 679 | 707 | 378,000 | 3,535 |
| 2005-04-20 | 703 | 708 | 690 | 699 | 359,000 | 3,495 |
| 2005-04-19 | 698 | 704 | 681 | 699 | 529,000 | 3,495 |
| 2005-04-18 | 695 | 698 | 658 | 697 | 503,000 | 3,485 |
| 2005-04-15 | 700 | 718 | 694 | 718 | 321,000 | 3,590 |
| 2005-04-14 | 719 | 720 | 705 | 720 | 248,000 | 3,600 |
| 2005-04-13 | 719 | 724 | 707 | 724 | 241,000 | 3,620 |
| 2005-04-12 | 726 | 726 | 710 | 715 | 281,000 | 3,575 |
| 2005-04-11 | 726 | 726 | 717 | 725 | 172,000 | 3,625 |
| 2005-04-08 | 713 | 731 | 713 | 725 | 251,000 | 3,625 |
| 2005-04-07 | 712 | 725 | 708 | 723 | 344,000 | 3,615 |
| 2005-04-06 | 715 | 730 | 715 | 722 | 316,000 | 3,610 |
| 2005-04-05 | 734 | 740 | 723 | 725 | 357,000 | 3,625 |
| 2005-04-04 | 730 | 744 | 730 | 743 | 281,000 | 3,715 |
| 2005-04-01 | 743 | 750 | 732 | 750 | 636,000 | 3,750 |
| 2005-03-31 | 720 | 743 | 702 | 743 | 2,023,000 | 3,715 |
| 2005-03-30 | 762 | 765 | 745 | 748 | 764,000 | 3,740 |
| 2005-03-29 | 777 | 794 | 763 | 778 | 648,000 | 3,890 |
| 2005-03-28 | 783 | 787 | 767 | 786 | 229,000 | 3,930 |
| 2005-03-25 | 773 | 790 | 771 | 790 | 353,000 | 3,950 |
| 2005-03-24 | 770 | 772 | 765 | 771 | 271,000 | 3,855 |
| 2005-03-23 | 767 | 773 | 760 | 773 | 673,000 | 3,865 |
| 2005-03-22 | 761 | 775 | 760 | 766 | 516,000 | 3,830 |
| 2005-03-18 | 751 | 761 | 749 | 761 | 465,000 | 3,805 |
| 2005-03-17 | 746 | 758 | 746 | 756 | 555,000 | 3,780 |
| 2005-03-16 | 751 | 758 | 748 | 754 | 831,000 | 3,770 |
| 2005-03-15 | 750 | 764 | 745 | 761 | 813,000 | 3,805 |
| 2005-03-14 | 772 | 775 | 750 | 751 | 1,246,000 | 3,755 |
| 2005-03-11 | 723 | 740 | 711 | 732 | 1,334,000 | 3,660 |
| 2005-03-10 | 701 | 703 | 697 | 703 | 309,000 | 3,515 |
| 2005-03-09 | 691 | 704 | 691 | 701 | 370,000 | 3,505 |
| 2005-03-08 | 705 | 709 | 689 | 694 | 647,000 | 3,470 |
| 2005-03-07 | 706 | 709 | 699 | 709 | 336,000 | 3,545 |
| 2005-03-04 | 700 | 700 | 695 | 696 | 355,000 | 3,480 |
| 2005-03-03 | 693 | 704 | 680 | 701 | 692,000 | 3,505 |
| 2005-03-02 | 695 | 696 | 688 | 693 | 1,006,000 | 3,465 |
| 2005-03-01 | 703 | 705 | 689 | 695 | 1,024,000 | 3,475 |
| 2005-02-28 | 685 | 718 | 685 | 718 | 1,253,000 | 3,590 |
| 2005-02-25 | 685 | 694 | 682 | 684 | 542,000 | 3,420 |
| 2005-02-24 | 693 | 693 | 674 | 690 | 241,000 | 3,450 |
| 2005-02-23 | 680 | 683 | 671 | 683 | 565,000 | 3,415 |
| 2005-02-22 | 681 | 689 | 677 | 685 | 580,000 | 3,425 |
| 2005-02-21 | 681 | 689 | 679 | 684 | 527,000 | 3,420 |
| 2005-02-18 | 677 | 694 | 677 | 694 | 534,000 | 3,470 |
| 2005-02-17 | 697 | 703 | 687 | 690 | 505,000 | 3,450 |
| 2005-02-16 | 710 | 714 | 707 | 712 | 592,000 | 3,560 |
| 2005-02-15 | 715 | 717 | 703 | 709 | 377,000 | 3,545 |
| 2005-02-14 | 695 | 709 | 688 | 706 | 748,000 | 3,530 |
| 2005-02-10 | 680 | 689 | 674 | 686 | 468,000 | 3,430 |
| 2005-02-09 | 688 | 688 | 674 | 680 | 1,415,000 | 3,400 |
| 2005-02-08 | 664 | 686 | 664 | 681 | 1,108,000 | 3,405 |
| 2005-02-07 | 653 | 670 | 646 | 666 | 1,127,000 | 3,330 |
| 2005-02-04 | 639 | 651 | 637 | 645 | 530,000 | 3,225 |
| 2005-02-03 | 640 | 658 | 640 | 645 | 493,000 | 3,225 |
| 2005-02-02 | 640 | 643 | 638 | 640 | 538,000 | 3,200 |
| 2005-02-01 | 645 | 646 | 639 | 642 | 225,000 | 3,210 |
| 2005-01-31 | 639 | 652 | 636 | 652 | 425,000 | 3,260 |
| 2005-01-28 | 632 | 642 | 630 | 640 | 266,000 | 3,200 |
| 2005-01-27 | 660 | 660 | 638 | 642 | 310,000 | 3,210 |
| 2005-01-26 | 641 | 656 | 641 | 650 | 304,000 | 3,250 |
| 2005-01-25 | 636 | 647 | 635 | 640 | 342,000 | 3,200 |
| 2005-01-24 | 640 | 644 | 634 | 639 | 301,000 | 3,195 |
| 2005-01-21 | 644 | 649 | 640 | 647 | 699,000 | 3,235 |
| 2005-01-20 | 661 | 661 | 645 | 651 | 663,000 | 3,255 |
| 2005-01-19 | 662 | 680 | 656 | 670 | 786,000 | 3,350 |
| 2005-01-18 | 671 | 675 | 658 | 661 | 351,000 | 3,305 |
| 2005-01-17 | 654 | 674 | 654 | 666 | 977,000 | 3,330 |
| 2005-01-14 | 640 | 658 | 636 | 653 | 340,000 | 3,265 |
| 2005-01-13 | 662 | 662 | 641 | 645 | 1,056,000 | 3,225 |
| 2005-01-12 | 656 | 680 | 656 | 669 | 1,816,000 | 3,345 |
| 2005-01-11 | 610 | 649 | 610 | 649 | 711,000 | 3,245 |
| 2005-01-07 | 601 | 605 | 599 | 604 | 212,000 | 3,020 |
| 2005-01-06 | 598 | 605 | 590 | 600 | 510,000 | 3,000 |
| 2005-01-05 | 605 | 613 | 603 | 603 | 193,000 | 3,015 |
| 2005-01-04 | 615 | 625 | 615 | 620 | 52,000 | 3,100 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
