8584 (株)ジャックス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 257 | 259 | 252 | 253 | 454,000 | 1,265 |
| 2007-12-27 | 264 | 267 | 262 | 262 | 682,000 | 1,310 |
| 2007-12-26 | 258 | 266 | 258 | 266 | 1,179,000 | 1,330 |
| 2007-12-25 | 253 | 267 | 250 | 257 | 1,328,000 | 1,285 |
| 2007-12-21 | 253 | 255 | 246 | 251 | 1,592,000 | 1,255 |
| 2007-12-20 | 262 | 263 | 256 | 257 | 916,000 | 1,285 |
| 2007-12-19 | 263 | 270 | 260 | 260 | 950,000 | 1,300 |
| 2007-12-18 | 259 | 271 | 258 | 263 | 2,109,000 | 1,315 |
| 2007-12-17 | 281 | 281 | 263 | 264 | 2,927,000 | 1,320 |
| 2007-12-14 | 287 | 296 | 282 | 282 | 2,068,000 | 1,410 |
| 2007-12-13 | 308 | 308 | 290 | 290 | 2,160,000 | 1,450 |
| 2007-12-12 | 297 | 309 | 297 | 308 | 1,767,000 | 1,540 |
| 2007-12-11 | 314 | 314 | 303 | 307 | 1,098,000 | 1,535 |
| 2007-12-10 | 314 | 318 | 307 | 309 | 1,284,000 | 1,545 |
| 2007-12-07 | 315 | 319 | 311 | 313 | 1,904,000 | 1,565 |
| 2007-12-06 | 305 | 309 | 301 | 309 | 1,450,000 | 1,545 |
| 2007-12-05 | 288 | 298 | 281 | 297 | 1,453,000 | 1,485 |
| 2007-12-04 | 301 | 312 | 287 | 288 | 3,008,000 | 1,440 |
| 2007-12-03 | 297 | 303 | 295 | 301 | 3,016,000 | 1,505 |
| 2007-11-30 | 286 | 296 | 282 | 294 | 1,566,000 | 1,470 |
| 2007-11-29 | 288 | 291 | 286 | 289 | 1,596,000 | 1,445 |
| 2007-11-28 | 275 | 295 | 275 | 285 | 3,893,000 | 1,425 |
| 2007-11-27 | 245 | 265 | 245 | 265 | 1,559,000 | 1,325 |
| 2007-11-26 | 242 | 254 | 241 | 250 | 1,649,000 | 1,250 |
| 2007-11-22 | 241 | 255 | 238 | 248 | 1,919,000 | 1,240 |
| 2007-11-21 | 248 | 257 | 242 | 246 | 1,421,000 | 1,230 |
| 2007-11-20 | 233 | 243 | 230 | 243 | 2,148,000 | 1,215 |
| 2007-11-19 | 251 | 260 | 242 | 243 | 1,509,000 | 1,215 |
| 2007-11-16 | 253 | 257 | 250 | 251 | 867,000 | 1,255 |
| 2007-11-15 | 264 | 268 | 259 | 262 | 749,000 | 1,310 |
| 2007-11-14 | 263 | 264 | 257 | 261 | 1,409,000 | 1,305 |
| 2007-11-13 | 240 | 256 | 240 | 249 | 1,710,000 | 1,245 |
| 2007-11-12 | 230 | 243 | 226 | 240 | 2,120,000 | 1,200 |
| 2007-11-09 | 252 | 254 | 238 | 239 | 1,951,000 | 1,195 |
| 2007-11-08 | 252 | 258 | 243 | 249 | 2,875,000 | 1,245 |
| 2007-11-07 | 282 | 284 | 266 | 266 | 2,002,000 | 1,330 |
| 2007-11-06 | 275 | 287 | 271 | 280 | 2,866,000 | 1,400 |
| 2007-11-05 | 289 | 294 | 276 | 280 | 2,194,000 | 1,400 |
| 2007-11-02 | 293 | 302 | 293 | 297 | 1,678,000 | 1,485 |
| 2007-11-01 | 301 | 320 | 300 | 303 | 3,542,000 | 1,515 |
| 2007-10-31 | 301 | 303 | 297 | 300 | 1,222,000 | 1,500 |
| 2007-10-30 | 297 | 303 | 291 | 300 | 1,691,000 | 1,500 |
| 2007-10-29 | 294 | 299 | 290 | 296 | 1,230,000 | 1,480 |
| 2007-10-26 | 275 | 292 | 275 | 289 | 2,100,000 | 1,445 |
| 2007-10-25 | 284 | 284 | 271 | 273 | 1,380,000 | 1,365 |
| 2007-10-24 | 294 | 294 | 279 | 282 | 1,626,000 | 1,410 |
| 2007-10-23 | 303 | 306 | 288 | 290 | 2,456,000 | 1,450 |
| 2007-10-22 | 285 | 305 | 283 | 300 | 4,356,000 | 1,500 |
| 2007-10-19 | 298 | 303 | 290 | 300 | 4,339,000 | 1,500 |
| 2007-10-18 | 273 | 289 | 269 | 288 | 2,428,000 | 1,440 |
| 2007-10-17 | 263 | 274 | 256 | 263 | 3,724,000 | 1,315 |
| 2007-10-16 | 292 | 292 | 273 | 273 | 2,628,000 | 1,365 |
| 2007-10-15 | 298 | 302 | 291 | 298 | 2,734,000 | 1,490 |
| 2007-10-12 | 273 | 312 | 270 | 303 | 6,601,000 | 1,515 |
| 2007-10-11 | 266 | 279 | 260 | 278 | 3,273,000 | 1,390 |
| 2007-10-10 | 272 | 273 | 262 | 270 | 4,010,000 | 1,350 |
| 2007-10-09 | 257 | 263 | 253 | 257 | 2,768,000 | 1,285 |
| 2007-10-05 | 235 | 244 | 235 | 242 | 2,727,000 | 1,210 |
| 2007-10-04 | 234 | 249 | 226 | 233 | 3,034,000 | 1,165 |
| 2007-10-03 | 226 | 237 | 218 | 234 | 2,231,000 | 1,170 |
| 2007-10-02 | 226 | 227 | 221 | 225 | 1,492,000 | 1,125 |
| 2007-10-01 | 224 | 230 | 216 | 221 | 2,008,000 | 1,105 |
| 2007-09-28 | 240 | 244 | 222 | 227 | 3,540,000 | 1,135 |
| 2007-09-27 | 207 | 239 | 207 | 230 | 5,774,000 | 1,150 |
| 2007-09-26 | 188 | 210 | 186 | 202 | 2,893,000 | 1,010 |
| 2007-09-25 | 200 | 202 | 191 | 193 | 2,078,000 | 965 |
| 2007-09-21 | 202 | 213 | 200 | 201 | 4,634,000 | 1,005 |
| 2007-09-20 | 192 | 199 | 192 | 197 | 3,815,000 | 985 |
| 2007-09-19 | 205 | 211 | 201 | 204 | 2,731,000 | 1,020 |
| 2007-09-18 | 200 | 204 | 193 | 200 | 3,077,000 | 1,000 |
| 2007-09-14 | 216 | 218 | 212 | 216 | 2,289,000 | 1,080 |
| 2007-09-13 | 222 | 224 | 218 | 220 | 1,551,000 | 1,100 |
| 2007-09-12 | 230 | 230 | 222 | 222 | 1,987,000 | 1,110 |
| 2007-09-11 | 230 | 234 | 223 | 227 | 2,781,000 | 1,135 |
| 2007-09-10 | 225 | 233 | 220 | 230 | 3,690,000 | 1,150 |
| 2007-09-07 | 233 | 252 | 232 | 235 | 9,863,000 | 1,175 |
| 2007-09-06 | 228 | 230 | 221 | 229 | 2,570,000 | 1,145 |
| 2007-09-05 | 234 | 236 | 227 | 231 | 3,139,000 | 1,155 |
| 2007-09-04 | 225 | 232 | 225 | 229 | 2,047,000 | 1,145 |
| 2007-09-03 | 233 | 234 | 222 | 228 | 2,928,000 | 1,140 |
| 2007-08-31 | 231 | 238 | 225 | 238 | 3,251,000 | 1,190 |
| 2007-08-30 | 251 | 255 | 237 | 238 | 1,980,000 | 1,190 |
| 2007-08-29 | 251 | 252 | 243 | 245 | 2,402,000 | 1,225 |
| 2007-08-28 | 264 | 265 | 257 | 260 | 1,661,000 | 1,300 |
| 2007-08-27 | 273 | 274 | 264 | 266 | 2,207,000 | 1,330 |
| 2007-08-24 | 280 | 281 | 265 | 268 | 3,427,000 | 1,340 |
| 2007-08-23 | 273 | 274 | 264 | 272 | 4,229,000 | 1,360 |
| 2007-08-22 | 263 | 282 | 259 | 272 | 7,624,000 | 1,360 |
| 2007-08-21 | 271 | 271 | 253 | 254 | 4,188,000 | 1,270 |
| 2007-08-20 | 285 | 290 | 268 | 271 | 3,296,000 | 1,355 |
| 2007-08-17 | 301 | 305 | 277 | 280 | 3,660,000 | 1,400 |
| 2007-08-16 | 298 | 303 | 292 | 298 | 2,783,000 | 1,490 |
| 2007-08-15 | 323 | 325 | 307 | 309 | 1,961,000 | 1,545 |
| 2007-08-14 | 331 | 334 | 316 | 333 | 2,663,000 | 1,665 |
| 2007-08-13 | 342 | 350 | 330 | 331 | 2,450,000 | 1,655 |
| 2007-08-10 | 349 | 359 | 339 | 347 | 4,189,000 | 1,735 |
| 2007-08-09 | 341 | 372 | 341 | 356 | 5,457,000 | 1,780 |
| 2007-08-08 | 363 | 369 | 341 | 346 | 1,856,000 | 1,730 |
| 2007-08-07 | 379 | 382 | 358 | 361 | 1,388,000 | 1,805 |
| 2007-08-06 | 376 | 386 | 370 | 378 | 1,273,000 | 1,890 |
| 2007-08-03 | 377 | 384 | 373 | 377 | 1,673,000 | 1,885 |
| 2007-08-02 | 379 | 387 | 375 | 379 | 1,504,000 | 1,895 |
| 2007-08-01 | 391 | 395 | 369 | 372 | 1,873,000 | 1,860 |
| 2007-07-31 | 380 | 404 | 379 | 399 | 1,868,000 | 1,995 |
| 2007-07-30 | 367 | 386 | 365 | 379 | 1,563,000 | 1,895 |
| 2007-07-27 | 369 | 387 | 367 | 382 | 1,984,000 | 1,910 |
| 2007-07-26 | 404 | 404 | 389 | 389 | 1,570,000 | 1,945 |
| 2007-07-25 | 397 | 407 | 396 | 407 | 1,527,000 | 2,035 |
| 2007-07-24 | 394 | 406 | 394 | 402 | 1,119,000 | 2,010 |
| 2007-07-23 | 412 | 416 | 396 | 396 | 1,877,000 | 1,980 |
| 2007-07-20 | 422 | 426 | 414 | 416 | 1,069,000 | 2,080 |
| 2007-07-19 | 416 | 438 | 407 | 436 | 2,804,000 | 2,180 |
| 2007-07-18 | 424 | 427 | 414 | 414 | 1,429,000 | 2,070 |
| 2007-07-17 | 421 | 425 | 416 | 423 | 1,735,000 | 2,115 |
| 2007-07-13 | 424 | 426 | 410 | 416 | 1,281,000 | 2,080 |
| 2007-07-12 | 429 | 432 | 411 | 414 | 1,854,000 | 2,070 |
| 2007-07-11 | 417 | 443 | 416 | 428 | 4,008,000 | 2,140 |
| 2007-07-10 | 418 | 427 | 414 | 419 | 1,481,000 | 2,095 |
| 2007-07-09 | 405 | 420 | 396 | 420 | 2,905,000 | 2,100 |
| 2007-07-06 | 411 | 434 | 411 | 415 | 4,718,000 | 2,075 |
| 2007-07-05 | 424 | 428 | 400 | 403 | 3,974,000 | 2,015 |
| 2007-07-04 | 430 | 431 | 422 | 427 | 3,019,000 | 2,135 |
| 2007-07-03 | 440 | 443 | 438 | 441 | 2,441,000 | 2,205 |
| 2007-07-02 | 455 | 455 | 433 | 436 | 5,672,000 | 2,180 |
| 2007-06-29 | 475 | 476 | 462 | 465 | 1,589,000 | 2,325 |
| 2007-06-28 | 482 | 485 | 474 | 476 | 1,526,000 | 2,380 |
| 2007-06-27 | 487 | 495 | 474 | 474 | 2,086,000 | 2,370 |
| 2007-06-26 | 505 | 507 | 488 | 490 | 1,803,000 | 2,450 |
| 2007-06-25 | 510 | 517 | 507 | 507 | 1,328,000 | 2,535 |
| 2007-06-22 | 535 | 535 | 510 | 519 | 3,040,000 | 2,595 |
| 2007-06-21 | 584 | 588 | 532 | 537 | 10,614,000 | 2,685 |
| 2007-06-20 | 528 | 528 | 513 | 514 | 933,000 | 2,570 |
| 2007-06-19 | 536 | 536 | 524 | 527 | 434,000 | 2,635 |
| 2007-06-18 | 535 | 543 | 532 | 536 | 966,000 | 2,680 |
| 2007-06-15 | 530 | 534 | 522 | 531 | 645,000 | 2,655 |
| 2007-06-14 | 536 | 537 | 523 | 525 | 1,086,000 | 2,625 |
| 2007-06-13 | 539 | 542 | 531 | 535 | 1,276,000 | 2,675 |
| 2007-06-12 | 537 | 539 | 528 | 538 | 1,182,000 | 2,690 |
| 2007-06-11 | 546 | 555 | 537 | 538 | 863,000 | 2,690 |
| 2007-06-08 | 553 | 559 | 530 | 545 | 2,582,000 | 2,725 |
| 2007-06-07 | 553 | 571 | 550 | 563 | 1,966,000 | 2,815 |
| 2007-06-06 | 505 | 586 | 505 | 577 | 6,337,000 | 2,885 |
| 2007-06-05 | 503 | 509 | 496 | 504 | 745,000 | 2,520 |
| 2007-06-04 | 507 | 516 | 502 | 504 | 1,362,000 | 2,520 |
| 2007-06-01 | 518 | 519 | 503 | 503 | 1,189,000 | 2,515 |
| 2007-05-31 | 525 | 530 | 514 | 517 | 848,000 | 2,585 |
| 2007-05-30 | 538 | 538 | 520 | 522 | 1,522,000 | 2,610 |
| 2007-05-29 | 520 | 552 | 518 | 539 | 1,606,000 | 2,695 |
| 2007-05-28 | 517 | 525 | 513 | 521 | 1,198,000 | 2,605 |
| 2007-05-25 | 521 | 522 | 510 | 516 | 870,000 | 2,580 |
| 2007-05-24 | 524 | 534 | 514 | 529 | 1,755,000 | 2,645 |
| 2007-05-23 | 515 | 547 | 513 | 541 | 1,693,000 | 2,705 |
| 2007-05-22 | 498 | 509 | 492 | 505 | 1,985,000 | 2,525 |
| 2007-05-21 | 495 | 499 | 472 | 497 | 1,426,000 | 2,485 |
| 2007-05-18 | 496 | 496 | 480 | 491 | 1,879,000 | 2,455 |
| 2007-05-17 | 504 | 516 | 492 | 496 | 1,220,000 | 2,480 |
| 2007-05-16 | 501 | 513 | 486 | 503 | 1,622,000 | 2,515 |
| 2007-05-15 | 510 | 510 | 499 | 501 | 1,954,000 | 2,505 |
| 2007-05-14 | 533 | 533 | 508 | 510 | 2,401,000 | 2,550 |
| 2007-05-11 | 523 | 544 | 523 | 532 | 2,174,000 | 2,660 |
| 2007-05-10 | 514 | 532 | 505 | 525 | 3,116,000 | 2,625 |
| 2007-05-09 | 576 | 577 | 553 | 564 | 1,705,000 | 2,820 |
| 2007-05-08 | 542 | 591 | 542 | 575 | 3,392,000 | 2,875 |
| 2007-05-07 | 543 | 544 | 527 | 540 | 1,059,000 | 2,700 |
| 2007-05-02 | 512 | 541 | 506 | 533 | 1,519,000 | 2,665 |
| 2007-05-01 | 506 | 510 | 501 | 505 | 875,000 | 2,525 |
| 2007-04-27 | 500 | 505 | 499 | 505 | 1,022,000 | 2,525 |
| 2007-04-26 | 514 | 514 | 495 | 501 | 2,245,000 | 2,505 |
| 2007-04-25 | 517 | 530 | 513 | 514 | 1,083,000 | 2,570 |
| 2007-04-24 | 521 | 521 | 512 | 516 | 730,000 | 2,580 |
| 2007-04-23 | 528 | 534 | 518 | 523 | 1,012,000 | 2,615 |
| 2007-04-20 | 545 | 545 | 533 | 533 | 799,000 | 2,665 |
| 2007-04-19 | 538 | 549 | 531 | 545 | 1,238,000 | 2,725 |
| 2007-04-18 | 548 | 548 | 535 | 545 | 1,278,000 | 2,725 |
| 2007-04-17 | 535 | 552 | 535 | 547 | 1,920,000 | 2,735 |
| 2007-04-16 | 537 | 543 | 525 | 534 | 1,653,000 | 2,670 |
| 2007-04-13 | 554 | 554 | 530 | 532 | 1,718,000 | 2,660 |
| 2007-04-12 | 555 | 555 | 532 | 534 | 1,975,000 | 2,670 |
| 2007-04-11 | 545 | 556 | 543 | 546 | 3,204,000 | 2,730 |
| 2007-04-10 | 515 | 532 | 514 | 531 | 1,483,000 | 2,655 |
| 2007-04-09 | 529 | 540 | 514 | 518 | 1,903,000 | 2,590 |
| 2007-04-06 | 514 | 530 | 510 | 521 | 4,702,000 | 2,605 |
| 2007-04-05 | 474 | 537 | 471 | 524 | 8,790,000 | 2,620 |
| 2007-04-04 | 465 | 474 | 458 | 469 | 1,057,000 | 2,345 |
| 2007-04-03 | 481 | 485 | 457 | 467 | 2,326,000 | 2,335 |
| 2007-04-02 | 497 | 505 | 475 | 479 | 3,197,000 | 2,395 |
| 2007-03-30 | 460 | 484 | 459 | 482 | 3,032,000 | 2,410 |
| 2007-03-29 | 463 | 465 | 448 | 457 | 3,290,000 | 2,285 |
| 2007-03-28 | 455 | 492 | 453 | 478 | 2,544,000 | 2,390 |
| 2007-03-27 | 447 | 454 | 436 | 454 | 1,809,000 | 2,270 |
| 2007-03-26 | 444 | 462 | 444 | 453 | 3,239,000 | 2,265 |
| 2007-03-23 | 466 | 467 | 436 | 439 | 4,344,000 | 2,195 |
| 2007-03-22 | 462 | 479 | 461 | 466 | 2,256,000 | 2,330 |
| 2007-03-20 | 461 | 469 | 452 | 454 | 2,248,000 | 2,270 |
| 2007-03-19 | 477 | 478 | 457 | 466 | 1,901,000 | 2,330 |
| 2007-03-16 | 488 | 497 | 482 | 483 | 1,117,000 | 2,415 |
| 2007-03-15 | 490 | 492 | 479 | 483 | 1,331,000 | 2,415 |
| 2007-03-14 | 487 | 495 | 479 | 482 | 1,197,000 | 2,410 |
| 2007-03-13 | 505 | 512 | 492 | 492 | 1,964,000 | 2,460 |
| 2007-03-12 | 520 | 520 | 492 | 503 | 3,831,000 | 2,515 |
| 2007-03-09 | 486 | 532 | 486 | 530 | 5,636,000 | 2,650 |
| 2007-03-08 | 481 | 489 | 464 | 476 | 2,775,000 | 2,380 |
| 2007-03-07 | 502 | 505 | 475 | 480 | 3,162,000 | 2,400 |
| 2007-03-06 | 502 | 508 | 484 | 495 | 2,968,000 | 2,475 |
| 2007-03-05 | 539 | 540 | 495 | 500 | 2,275,000 | 2,500 |
| 2007-03-02 | 542 | 557 | 540 | 545 | 2,053,000 | 2,725 |
| 2007-03-01 | 582 | 583 | 538 | 541 | 1,940,000 | 2,705 |
| 2007-02-28 | 572 | 595 | 571 | 581 | 1,279,000 | 2,905 |
| 2007-02-27 | 615 | 615 | 595 | 602 | 863,000 | 3,010 |
| 2007-02-26 | 626 | 627 | 607 | 611 | 1,299,000 | 3,055 |
| 2007-02-23 | 632 | 632 | 618 | 622 | 1,249,000 | 3,110 |
| 2007-02-22 | 646 | 649 | 626 | 631 | 1,635,000 | 3,155 |
| 2007-02-21 | 646 | 651 | 636 | 644 | 1,630,000 | 3,220 |
| 2007-02-20 | 673 | 673 | 657 | 659 | 904,000 | 3,295 |
| 2007-02-19 | 675 | 682 | 667 | 675 | 571,000 | 3,375 |
| 2007-02-16 | 665 | 673 | 662 | 672 | 802,000 | 3,360 |
| 2007-02-15 | 656 | 662 | 645 | 658 | 942,000 | 3,290 |
| 2007-02-14 | 656 | 659 | 643 | 646 | 750,000 | 3,230 |
| 2007-02-13 | 647 | 669 | 647 | 657 | 742,000 | 3,285 |
| 2007-02-09 | 633 | 651 | 630 | 646 | 937,000 | 3,230 |
| 2007-02-08 | 650 | 654 | 638 | 638 | 629,000 | 3,190 |
| 2007-02-07 | 656 | 663 | 642 | 654 | 808,000 | 3,270 |
| 2007-02-06 | 669 | 672 | 643 | 656 | 1,061,000 | 3,280 |
| 2007-02-05 | 681 | 682 | 656 | 666 | 1,129,000 | 3,330 |
| 2007-02-02 | 681 | 699 | 673 | 675 | 1,721,000 | 3,375 |
| 2007-02-01 | 748 | 750 | 668 | 669 | 3,030,000 | 3,345 |
| 2007-01-31 | 780 | 787 | 766 | 768 | 670,000 | 3,840 |
| 2007-01-30 | 792 | 792 | 780 | 782 | 478,000 | 3,910 |
| 2007-01-29 | 807 | 816 | 795 | 797 | 331,000 | 3,985 |
| 2007-01-26 | 800 | 811 | 794 | 804 | 566,000 | 4,020 |
| 2007-01-25 | 829 | 833 | 805 | 808 | 513,000 | 4,040 |
| 2007-01-24 | 830 | 835 | 820 | 823 | 218,000 | 4,115 |
| 2007-01-23 | 834 | 837 | 817 | 820 | 497,000 | 4,100 |
| 2007-01-22 | 834 | 855 | 828 | 830 | 474,000 | 4,150 |
| 2007-01-19 | 801 | 831 | 801 | 830 | 588,000 | 4,150 |
| 2007-01-18 | 791 | 813 | 787 | 801 | 374,000 | 4,005 |
| 2007-01-17 | 782 | 792 | 772 | 788 | 403,000 | 3,940 |
| 2007-01-16 | 775 | 793 | 775 | 792 | 262,000 | 3,960 |
| 2007-01-15 | 768 | 795 | 766 | 783 | 674,000 | 3,915 |
| 2007-01-12 | 755 | 768 | 750 | 761 | 641,000 | 3,805 |
| 2007-01-11 | 778 | 778 | 752 | 755 | 598,000 | 3,775 |
| 2007-01-10 | 783 | 784 | 759 | 771 | 646,000 | 3,855 |
| 2007-01-09 | 767 | 791 | 765 | 788 | 727,000 | 3,940 |
| 2007-01-05 | 761 | 774 | 754 | 766 | 1,001,000 | 3,830 |
| 2007-01-04 | 744 | 760 | 737 | 757 | 471,000 | 3,785 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1983-03-28]1株→1.2株
